News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Dassault Systèmes SE (DASTY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

37.84

+0.70

(+1.88%)

At close: 03:49PM EST

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	37.50	38.09	37.23	37.84	37.84	48,706
31 Jan 2023	36.64	37.14	36.64	37.14	37.14	83,000
30 Jan 2023	36.38	36.57	36.17	36.17	36.17	141,400
27 Jan 2023	36.34	36.73	36.21	36.59	36.59	40,800
26 Jan 2023	37.44	37.54	37.07	37.44	37.44	33,600
25 Jan 2023	37.13	37.43	36.95	37.30	37.30	105,500
24 Jan 2023	37.38	37.91	37.29	37.76	37.76	49,100
23 Jan 2023	37.16	37.52	37.14	37.44	37.44	143,700
20 Jan 2023	37.23	37.44	37.05	37.40	37.40	87,600
19 Jan 2023	38.05	38.07	37.56	37.84	37.84	175,800
18 Jan 2023	39.16	39.23	38.19	38.22	38.22	52,900
17 Jan 2023	38.56	38.85	38.46	38.73	38.73	102,500
13 Jan 2023	38.34	38.90	38.28	38.90	38.90	60,000
12 Jan 2023	37.83	38.15	37.35	38.08	38.08	50,100
11 Jan 2023	37.60	37.84	37.35	37.84	37.84	33,700
10 Jan 2023	37.25	37.37	36.74	37.14	37.14	57,500
09 Jan 2023	37.23	37.73	37.20	37.25	37.25	114,300
06 Jan 2023	36.51	37.46	36.02	37.35	37.35	47,900
05 Jan 2023	36.94	37.12	36.78	36.94	36.94	69,400
04 Jan 2023	37.11	37.28	36.80	36.97	36.97	68,700
03 Jan 2023	36.51	36.70	35.82	36.02	36.02	79,000
30 Dec 2022	36.07	36.16	35.58	35.75	35.75	47,300
29 Dec 2022	35.89	36.44	35.79	36.13	36.13	77,700
28 Dec 2022	35.51	35.78	35.08	35.08	35.08	58,900
27 Dec 2022	35.54	35.75	35.36	35.49	35.49	96,600
23 Dec 2022	35.30	35.54	35.08	35.36	35.36	88,900
22 Dec 2022	35.76	35.83	34.95	35.29	35.29	181,200
21 Dec 2022	35.43	35.88	35.31	35.64	35.64	121,600
20 Dec 2022	35.55	35.81	35.26	35.42	35.42	88,200
19 Dec 2022	36.23	36.30	35.90	36.00	36.00	204,900
16 Dec 2022	36.42	36.73	35.96	36.43	36.43	124,400
15 Dec 2022	37.73	37.74	36.85	36.90	36.90	69,700
14 Dec 2022	38.46	39.07	38.22	38.42	38.42	130,300
13 Dec 2022	39.42	39.60	38.40	38.55	38.55	97,300
12 Dec 2022	36.86	37.50	36.86	37.44	37.44	106,500
09 Dec 2022	36.53	36.78	36.30	36.36	36.36	325,600
08 Dec 2022	36.08	36.51	35.81	36.37	36.37	109,800
07 Dec 2022	36.25	36.82	36.25	36.64	36.64	110,600
06 Dec 2022	37.04	37.14	36.43	36.71	36.71	124,800
05 Dec 2022	37.88	38.03	37.38	37.43	37.43	103,100
02 Dec 2022	38.29	38.83	38.10	38.65	38.65	85,200
01 Dec 2022	38.31	38.75	38.03	38.46	38.46	70,600
30 Nov 2022	36.18	36.94	35.92	36.82	36.82	66,800
29 Nov 2022	36.03	36.21	35.74	35.93	35.93	64,500
28 Nov 2022	36.99	37.30	36.45	36.51	36.51	66,700
25 Nov 2022	37.38	37.91	37.33	37.78	37.78	41,500
23 Nov 2022	37.13	37.66	37.12	37.66	37.66	50,900
22 Nov 2022	36.73	37.16	36.61	37.08	37.08	53,900
21 Nov 2022	36.83	37.17	36.73	36.97	36.97	102,400
18 Nov 2022	37.70	37.70	37.26	37.35	37.35	44,800
17 Nov 2022	37.24	37.77	37.23	37.73	37.73	106,600
16 Nov 2022	38.16	38.16	37.70	37.80	37.80	76,000
15 Nov 2022	38.75	38.89	37.79	38.29	38.29	81,800
14 Nov 2022	39.03	39.10	38.33	38.33	38.33	59,100
11 Nov 2022	38.13	39.00	38.02	38.87	38.87	55,000
10 Nov 2022	36.25	37.23	36.07	37.05	37.05	148,300
09 Nov 2022	33.90	34.15	33.51	33.60	33.60	120,300
08 Nov 2022	33.87	34.54	33.83	34.14	34.14	232,000
07 Nov 2022	33.20	33.27	32.84	33.12	33.12	173,700
04 Nov 2022	33.34	33.51	32.77	33.22	33.22	190,400
03 Nov 2022	31.88	32.23	31.64	31.76	31.76	160,700
02 Nov 2022	33.55	33.86	32.74	32.74	32.74	113,600
01 Nov 2022	33.78	33.78	32.68	32.95	32.95	171,800
31 Oct 2022	33.54	33.95	33.25	33.62	33.62	255,300
28 Oct 2022	34.22	34.53	34.01	34.46	34.46	115,200
27 Oct 2022	34.58	34.89	34.21	34.24	34.24	145,400
26 Oct 2022	34.50	35.94	34.39	35.58	35.58	464,400
25 Oct 2022	35.62	36.67	35.62	36.30	36.30	88,000
24 Oct 2022	34.50	34.70	33.96	34.58	34.58	89,700
21 Oct 2022	33.57	34.22	33.34	34.20	34.20	70,000
20 Oct 2022	34.14	35.07	34.10	34.46	34.46	104,100
19 Oct 2022	33.63	33.82	33.23	33.43	33.43	57,500
18 Oct 2022	34.71	34.73	33.63	34.12	34.12	122,000
17 Oct 2022	33.61	34.06	33.61	33.92	33.92	137,600
14 Oct 2022	33.38	33.48	32.25	32.33	32.33	94,900
13 Oct 2022	31.31	33.24	31.12	32.91	32.91	154,900
12 Oct 2022	32.60	32.70	32.25	32.38	32.38	76,700
11 Oct 2022	32.63	33.19	32.38	32.61	32.61	158,900
10 Oct 2022	33.42	33.44	32.52	32.83	32.83	96,600
07 Oct 2022	34.65	34.65	33.24	33.34	33.34	74,900
06 Oct 2022	36.08	36.68	35.85	35.99	35.99	105,300
05 Oct 2022	36.12	36.67	36.02	36.40	36.40	71,500
04 Oct 2022	36.42	37.39	36.33	36.86	36.86	212,200
03 Oct 2022	34.06	35.08	33.96	34.93	34.93	111,900
30 Sept 2022	33.69	35.14	33.69	34.49	34.49	252,800
29 Sept 2022	33.73	33.78	33.22	33.51	33.51	371,400
28 Sept 2022	33.25	34.43	33.01	34.27	34.27	128,900
27 Sept 2022	33.77	34.08	33.06	33.25	33.25	224,000
26 Sept 2022	33.87	34.30	33.38	33.54	33.54	164,400
23 Sept 2022	33.95	34.08	33.62	33.88	33.88	113,700
22 Sept 2022	34.94	35.01	34.17	34.34	34.34	115,600
21 Sept 2022	35.47	36.30	35.42	35.46	35.46	72,500
20 Sept 2022	35.36	35.63	35.09	35.33	35.33	337,700
19 Sept 2022	36.10	36.90	36.10	36.61	36.61	108,300
16 Sept 2022	35.75	36.23	35.70	36.00	36.00	84,600
15 Sept 2022	36.94	37.09	36.20	36.34	36.34	88,000
14 Sept 2022	37.83	38.14	37.65	37.88	37.88	74,600
13 Sept 2022	38.74	38.81	37.30	37.35	37.35	65,100
12 Sept 2022	39.73	40.13	39.73	39.82	39.82	87,800
09 Sept 2022	39.06	39.58	39.06	39.49	39.49	74,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.70+23.60(+0.31%)

AUD/USD0.7139+0.0082(+1.16%)

ASX 2007,501.70+25.00(+0.33%)

OIL76.68-2.19(-2.78%)

GOLD1,950.70+21.20(+1.10%)

BTC-AUD33,251.02+903.74(+2.79%)

News that makes you smarter and richer... For free.

Dassault Systèmes SE (DASTY)

ALL ORDS
7,709.70
+23.60(+0.31%)

AUD/USD
0.7139
+0.0082(+1.16%)

ASX 200
7,501.70
+25.00(+0.33%)

OIL
76.68
-2.19(-2.78%)

GOLD
1,950.70
+21.20(+1.10%)

BTC-AUD
33,251.02
+903.74(+2.79%)