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

59.71+1.43 (+2.45%)

At close: 12:57PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	60.91	61.30	59.40	59.71	59.71	42,000
24 Nov 2021	57.41	58.40	57.28	58.28	58.28	53,700
23 Nov 2021	60.80	61.07	59.65	60.05	60.05	83,100
22 Nov 2021	63.40	63.40	62.03	62.03	62.03	37,000
19 Nov 2021	63.74	64.00	63.25	63.27	63.27	51,000
18 Nov 2021	62.86	63.14	62.52	62.74	62.74	121,700
17 Nov 2021	62.86	62.86	62.31	62.53	62.53	93,900
16 Nov 2021	62.09	63.06	61.95	62.24	62.24	48,700
15 Nov 2021	61.91	63.48	61.91	63.01	63.01	30,200
12 Nov 2021	63.17	63.33	62.67	63.08	63.08	27,100
11 Nov 2021	63.51	63.51	61.16	62.60	62.60	42,500
10 Nov 2021	62.30	62.75	61.75	61.75	61.75	37,900
09 Nov 2021	63.74	64.00	63.37	63.60	63.60	67,800
08 Nov 2021	63.54	63.73	63.30	63.59	63.59	68,100
05 Nov 2021	62.58	63.00	62.30	63.00	63.00	61,000
04 Nov 2021	62.08	62.98	61.92	62.63	62.63	124,900
03 Nov 2021	60.94	61.79	60.93	61.72	61.72	47,900
02 Nov 2021	59.79	60.27	59.34	60.14	60.14	41,300
01 Nov 2021	58.41	58.96	58.28	58.87	58.87	45,700
29 Oct 2021	58.00	58.45	57.87	58.27	58.27	29,100
28 Oct 2021	58.46	58.67	58.03	58.45	58.45	39,700
27 Oct 2021	54.73	55.00	54.39	54.68	54.68	38,400
26 Oct 2021	54.58	54.87	54.46	54.74	54.74	53,400
25 Oct 2021	54.28	54.49	54.01	54.45	54.45	72,500
22 Oct 2021	54.46	54.70	54.15	54.39	54.39	32,100
21 Oct 2021	53.85	54.78	53.85	54.66	54.66	44,700
20 Oct 2021	54.45	54.51	53.95	54.11	54.11	29,900
19 Oct 2021	53.81	54.21	53.77	54.18	54.18	38,300
18 Oct 2021	53.53	53.81	53.28	53.71	53.71	164,700
15 Oct 2021	53.21	53.54	53.13	53.36	53.36	355,800
14 Oct 2021	52.99	53.26	52.88	53.18	53.18	140,000
13 Oct 2021	52.02	52.70	52.02	52.57	52.57	74,200
12 Oct 2021	50.64	50.74	50.30	50.36	50.36	41,600
11 Oct 2021	50.17	50.50	49.94	50.25	50.25	99,400
08 Oct 2021	51.49	51.49	50.50	50.51	50.51	431,200
07 Oct 2021	51.88	51.95	51.14	51.69	51.69	217,100
06 Oct 2021	50.79	51.55	50.74	51.55	51.55	190,500
05 Oct 2021	51.33	51.53	51.09	51.27	51.27	598,200
04 Oct 2021	51.85	51.85	50.93	51.10	51.10	685,600
01 Oct 2021	52.99	52.99	51.73	52.00	52.00	279,200
30 Sept 2021	53.53	53.53	52.39	52.70	52.70	50,300
29 Sept 2021	54.33	54.33	52.59	52.71	52.71	54,100
28 Sept 2021	54.19	54.19	52.99	53.39	53.39	54,100
27 Sept 2021	56.85	56.92	55.74	55.83	55.83	76,500
24 Sept 2021	59.09	59.09	57.85	58.21	58.21	65,500
23 Sept 2021	59.43	59.83	59.34	59.44	59.44	61,100
22 Sept 2021	59.67	59.67	58.01	58.93	58.93	67,700
21 Sept 2021	58.69	60.17	58.69	59.89	59.89	45,400
20 Sept 2021	58.68	58.68	57.98	58.68	58.68	59,100
17 Sept 2021	60.10	60.10	58.61	58.66	58.66	65,900
16 Sept 2021	59.13	59.77	58.98	59.73	59.73	63,800
15 Sept 2021	57.13	58.99	57.13	58.43	58.43	37,700
14 Sept 2021	56.31	57.87	56.31	57.54	57.54	49,400
13 Sept 2021	56.34	58.12	56.34	56.65	56.65	48,400
10 Sept 2021	57.62	57.82	56.93	57.09	57.09	73,300
09 Sept 2021	57.46	58.43	57.45	57.75	57.75	75,400
08 Sept 2021	57.16	58.17	57.16	57.51	57.51	61,000
07 Sept 2021	58.35	58.40	57.01	58.25	58.25	52,000
03 Sept 2021	57.30	58.31	57.24	58.04	58.04	33,600
02 Sept 2021	58.49	58.49	57.00	58.20	58.20	58,400
01 Sept 2021	57.05	58.53	57.01	58.11	58.11	45,500
31 Aug 2021	57.45	58.41	56.97	57.19	57.19	39,800
30 Aug 2021	58.40	58.40	55.90	57.50	57.50	35,500
27 Aug 2021	55.81	57.64	55.81	57.61	57.61	90,600
26 Aug 2021	55.36	57.00	55.36	56.80	56.80	89,600
25 Aug 2021	55.51	57.24	55.51	57.11	57.11	41,600
24 Aug 2021	56.90	57.48	56.69	56.98	56.98	35,800
23 Aug 2021	55.20	57.30	55.20	56.93	56.93	49,500
20 Aug 2021	55.99	56.42	55.01	56.33	56.33	43,200
19 Aug 2021	55.27	56.03	53.50	55.95	55.95	61,200
18 Aug 2021	56.46	56.55	55.26	55.61	55.61	70,200
17 Aug 2021	56.41	56.55	55.51	55.88	55.88	69,600
16 Aug 2021	55.51	56.57	55.51	56.49	56.49	37,300
13 Aug 2021	56.39	57.57	56.20	56.55	56.55	47,800
12 Aug 2021	54.81	56.84	54.81	56.78	56.78	36,800
11 Aug 2021	56.99	56.99	56.33	56.70	56.70	33,700
10 Aug 2021	56.71	59.08	56.50	56.57	56.57	59,100
09 Aug 2021	56.80	56.80	56.32	56.69	56.69	33,400
06 Aug 2021	56.66	57.19	55.26	56.60	56.60	30,600
05 Aug 2021	57.13	57.24	55.35	56.71	56.71	30,700
04 Aug 2021	56.97	56.97	55.23	56.47	56.47	60,500
03 Aug 2021	56.31	56.99	54.26	56.31	56.31	39,500
02 Aug 2021	56.19	56.19	53.68	55.43	55.43	54,900
30 July 2021	57.11	57.11	54.59	55.25	55.25	43,600
29 July 2021	54.83	55.07	53.15	54.66	54.66	68,700
28 July 2021	53.68	55.04	53.49	54.94	54.94	68,700
27 July 2021	54.99	54.99	53.11	53.49	53.49	53,200
26 July 2021	54.23	54.23	51.26	52.69	52.69	28,100
23 July 2021	52.15	52.79	51.91	52.53	52.53	47,900
22 July 2021	52.26	53.99	51.92	51.92	51.92	98,300
21 July 2021	52.08	52.08	50.63	51.53	51.53	38,800
20 July 2021	51.66	51.66	49.57	51.25	51.25	32,900
19 July 2021	51.89	51.89	49.86	51.33	51.33	66,900
16 July 2021	50.05	53.13	50.05	51.55	51.55	67,600
15 July 2021	53.17	53.42	50.01	51.04	51.04	26,300
15 July 2021	5:1 Stock split
14 July 2021	51.92	52.40	51.62	52.34	52.34	35,000
13 July 2021	51.04	51.73	50.92	51.59	51.59	38,000
12 July 2021	51.78	51.97	50.95	51.18	51.18	42,000
09 July 2021	50.24	51.97	50.23	50.70	50.70	40,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,599.90-137.00(-1.77%)

AUD/USD0.7128-0.0061(-0.86%)

ASX 2007,279.30-128.00(-1.73%)

OIL68.15-10.24(-13.06%)

GOLD1,788.10+1.20(+0.07%)

BTC-AUD76,181.30-1,415.82(-1.82%)

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

Dassault Systèmes SE (DASTY)

ALL ORDS
7,599.90
-137.00(-1.77%)

AUD/USD
0.7128
-0.0061(-0.86%)

ASX 200
7,279.30
-128.00(-1.73%)

OIL
68.15
-10.24(-13.06%)

GOLD
1,788.10
+1.20(+0.07%)

BTC-AUD
76,181.30
-1,415.82(-1.82%)