Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Dassault Systèmes SE (DASTY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

47.26

+0.44

(+0.94%)

At close: 03:59PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	46.83	47.62	46.75	47.26	47.26	27,200
30 Nov 2023	46.98	47.02	46.51	46.82	46.82	40,700
29 Nov 2023	47.36	47.54	47.19	47.24	47.24	40,100
28 Nov 2023	46.76	47.59	46.76	46.96	46.96	28,400
27 Nov 2023	46.58	46.80	46.34	46.69	46.69	32,800
24 Nov 2023	46.65	46.71	46.51	46.70	46.70	28,800
22 Nov 2023	46.90	47.00	46.16	46.47	46.47	30,600
21 Nov 2023	46.48	46.65	46.29	46.41	46.41	49,100
20 Nov 2023	46.43	46.69	46.33	46.67	46.67	38,500
17 Nov 2023	45.79	45.95	45.38	45.85	45.85	28,100
16 Nov 2023	45.33	45.53	44.93	45.28	45.28	45,000
15 Nov 2023	45.45	45.65	45.27	45.31	45.31	95,500
14 Nov 2023	44.87	45.41	44.82	45.29	45.29	150,100
13 Nov 2023	43.30	43.60	43.19	43.48	43.48	30,700
10 Nov 2023	43.04	43.56	42.81	43.50	43.50	40,700
09 Nov 2023	43.26	43.83	43.01	43.11	43.11	55,700
08 Nov 2023	42.68	42.97	42.66	42.89	42.89	37,900
07 Nov 2023	42.74	42.84	42.56	42.76	42.76	37,600
06 Nov 2023	42.62	43.23	42.60	42.84	42.84	48,700
03 Nov 2023	41.83	42.56	41.77	42.37	42.37	65,000
02 Nov 2023	42.09	42.09	41.27	41.58	41.58	41,400
01 Nov 2023	41.02	41.40	40.82	41.40	41.40	37,000
31 Oct 2023	41.15	41.27	40.89	41.14	41.14	131,100
30 Oct 2023	41.20	41.42	40.88	41.17	41.17	43,100
27 Oct 2023	40.25	40.28	39.77	39.87	39.87	50,800
26 Oct 2023	40.15	40.35	39.74	39.99	39.99	325,300
25 Oct 2023	39.97	40.21	38.75	39.40	39.40	925,600
24 Oct 2023	36.83	37.25	36.73	36.95	36.95	210,200
23 Oct 2023	35.79	36.46	35.62	36.23	36.23	74,600
20 Oct 2023	36.38	36.47	35.91	36.00	36.00	47,000
19 Oct 2023	37.06	37.20	36.69	36.78	36.78	159,800
18 Oct 2023	37.25	37.48	36.94	37.07	37.07	120,600
17 Oct 2023	36.82	37.70	36.77	37.48	37.48	424,100
16 Oct 2023	37.69	38.05	37.55	37.95	37.95	1,368,200
13 Oct 2023	38.17	38.22	37.68	37.91	37.91	85,200
12 Oct 2023	38.89	39.15	38.68	38.82	38.82	39,700
11 Oct 2023	39.27	39.48	39.10	39.40	39.40	38,200
10 Oct 2023	38.88	39.21	38.75	38.84	38.84	56,900
09 Oct 2023	37.85	38.28	37.74	38.18	38.18	43,900
06 Oct 2023	37.59	38.77	37.55	38.61	38.61	84,000
05 Oct 2023	37.25	37.43	36.97	37.34	37.34	59,500
04 Oct 2023	36.93	37.29	36.68	37.26	37.26	49,500
03 Oct 2023	37.02	37.17	36.77	36.86	36.86	119,300
02 Oct 2023	37.31	37.68	37.22	37.43	37.43	61,600
29 Sept 2023	37.60	37.85	37.14	37.18	37.18	53,300
28 Sept 2023	36.53	36.86	36.43	36.61	36.61	61,500
27 Sept 2023	36.75	36.83	36.20	36.58	36.58	88,300
26 Sept 2023	36.59	36.72	36.21	36.22	36.22	87,500
25 Sept 2023	36.83	37.18	36.77	37.15	37.15	52,500
22 Sept 2023	37.26	37.48	37.08	37.08	37.08	84,500
21 Sept 2023	37.11	37.19	36.58	36.58	36.58	46,200
20 Sept 2023	37.61	37.99	37.31	37.31	37.31	76,500
19 Sept 2023	37.39	37.46	36.93	37.18	37.18	66,900
18 Sept 2023	37.41	37.74	37.41	37.67	37.67	82,000
15 Sept 2023	38.05	38.11	37.44	37.91	37.91	332,200
14 Sept 2023	37.55	37.78	37.33	37.73	37.73	31,600
13 Sept 2023	37.88	38.03	37.66	37.86	37.86	44,400
12 Sept 2023	38.20	38.49	38.15	38.20	38.20	54,900
11 Sept 2023	39.05	39.25	38.81	39.11	39.11	62,400
08 Sept 2023	39.04	39.28	38.90	38.92	38.92	56,000
07 Sept 2023	39.03	39.33	38.84	39.02	39.02	57,500
06 Sept 2023	39.31	39.40	38.97	39.23	39.23	80,100
05 Sept 2023	38.86	39.64	38.86	39.31	39.31	31,800
01 Sept 2023	39.81	39.88	39.10	39.38	39.38	23,500
31 Aug 2023	39.66	39.94	39.58	39.81	39.81	35,500
30 Aug 2023	39.87	40.26	39.87	40.12	40.12	33,400
29 Aug 2023	39.20	40.03	39.10	39.93	39.93	30,500
28 Aug 2023	39.17	39.29	39.02	39.19	39.19	85,500
25 Aug 2023	38.80	39.13	38.39	38.77	38.77	40,400
24 Aug 2023	39.19	39.19	38.61	38.63	38.63	40,100
23 Aug 2023	39.07	39.39	39.05	39.26	39.26	26,700
22 Aug 2023	39.23	39.32	39.00	39.02	39.02	290,900
21 Aug 2023	38.93	39.06	38.64	38.95	38.95	48,600
18 Aug 2023	38.55	39.15	38.55	39.10	39.10	65,300
17 Aug 2023	39.47	39.50	38.71	38.75	38.75	50,000
16 Aug 2023	40.36	40.56	40.01	40.01	40.01	33,700
15 Aug 2023	40.39	40.52	40.14	40.14	40.14	35,100
14 Aug 2023	39.84	40.67	39.80	40.49	40.49	28,200
11 Aug 2023	40.46	40.62	40.28	40.47	40.47	34,800
10 Aug 2023	41.65	41.90	41.09	41.28	41.28	41,200
09 Aug 2023	41.40	41.59	41.13	41.33	41.33	77,100
08 Aug 2023	41.13	41.38	40.99	41.31	41.31	45,200
07 Aug 2023	41.87	42.02	41.58	41.80	41.80	32,300
04 Aug 2023	41.49	41.88	41.32	41.33	41.33	28,100
03 Aug 2023	41.27	41.64	41.27	41.38	41.38	40,400
02 Aug 2023	42.12	42.20	41.54	41.59	41.59	60,800
01 Aug 2023	42.33	42.60	42.26	42.51	42.51	57,800
31 July 2023	42.93	43.17	42.82	42.91	42.91	53,700
28 July 2023	42.50	42.99	42.48	42.82	42.82	201,200
27 July 2023	42.63	42.99	42.33	42.34	42.34	151,800
26 July 2023	41.29	41.87	41.17	41.66	41.66	31,000
25 July 2023	42.44	42.71	41.87	41.94	41.94	51,700
24 July 2023	44.76	44.81	44.11	44.35	44.35	54,500
21 July 2023	45.15	45.20	44.91	44.98	44.98	34,800
20 July 2023	45.56	45.76	45.05	45.15	45.15	22,000
19 July 2023	46.24	46.53	46.12	46.35	46.35	318,100
18 July 2023	45.87	45.95	45.36	45.89	45.89	90,200
17 July 2023	45.70	45.99	45.61	45.98	45.98	22,700
14 July 2023	45.67	46.00	45.62	45.62	45.62	71,200
13 July 2023	45.58	45.97	45.58	45.90	45.90	56,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,337.50+52.40(+0.72%)

ASX 2007,126.00+52.80(+0.75%)

AUD/USD0.6676-0.0001(-0.01%)

OIL73.78-0.29(-0.39%)

GOLD2,108.40+18.70(+0.89%)

Bitcoin AUD61,030.16+2,050.18(+3.48%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Dassault Systèmes SE (DASTY)

ALL ORDS
7,337.50
+52.40(+0.72%)

ASX 200
7,126.00
+52.80(+0.75%)

AUD/USD
0.6676
-0.0001(-0.01%)

OIL
73.78
-0.29(-0.39%)

GOLD
2,108.40
+18.70(+0.89%)

Bitcoin AUD
61,030.16
+2,050.18(+3.48%)