Australia markets open in 5 hours 49 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202160.9161.3059.4059.7159.7142,000
24 Nov 202157.4158.4057.2858.2858.2853,700
23 Nov 202160.8061.0759.6560.0560.0583,100
22 Nov 202163.4063.4062.0362.0362.0337,000
19 Nov 202163.7464.0063.2563.2763.2751,000
18 Nov 202162.8663.1462.5262.7462.74121,700
17 Nov 202162.8662.8662.3162.5362.5393,900
16 Nov 202162.0963.0661.9562.2462.2448,700
15 Nov 202161.9163.4861.9163.0163.0130,200
12 Nov 202163.1763.3362.6763.0863.0827,100
11 Nov 202163.5163.5161.1662.6062.6042,500
10 Nov 202162.3062.7561.7561.7561.7537,900
09 Nov 202163.7464.0063.3763.6063.6067,800
08 Nov 202163.5463.7363.3063.5963.5968,100
05 Nov 202162.5863.0062.3063.0063.0061,000
04 Nov 202162.0862.9861.9262.6362.63124,900
03 Nov 202160.9461.7960.9361.7261.7247,900
02 Nov 202159.7960.2759.3460.1460.1441,300
01 Nov 202158.4158.9658.2858.8758.8745,700
29 Oct 202158.0058.4557.8758.2758.2729,100
28 Oct 202158.4658.6758.0358.4558.4539,700
27 Oct 202154.7355.0054.3954.6854.6838,400
26 Oct 202154.5854.8754.4654.7454.7453,400
25 Oct 202154.2854.4954.0154.4554.4572,500
22 Oct 202154.4654.7054.1554.3954.3932,100
21 Oct 202153.8554.7853.8554.6654.6644,700
20 Oct 202154.4554.5153.9554.1154.1129,900
19 Oct 202153.8154.2153.7754.1854.1838,300
18 Oct 202153.5353.8153.2853.7153.71164,700
15 Oct 202153.2153.5453.1353.3653.36355,800
14 Oct 202152.9953.2652.8853.1853.18140,000
13 Oct 202152.0252.7052.0252.5752.5774,200
12 Oct 202150.6450.7450.3050.3650.3641,600
11 Oct 202150.1750.5049.9450.2550.2599,400
08 Oct 202151.4951.4950.5050.5150.51431,200
07 Oct 202151.8851.9551.1451.6951.69217,100
06 Oct 202150.7951.5550.7451.5551.55190,500
05 Oct 202151.3351.5351.0951.2751.27598,200
04 Oct 202151.8551.8550.9351.1051.10685,600
01 Oct 202152.9952.9951.7352.0052.00279,200
30 Sept 202153.5353.5352.3952.7052.7050,300
29 Sept 202154.3354.3352.5952.7152.7154,100
28 Sept 202154.1954.1952.9953.3953.3954,100
27 Sept 202156.8556.9255.7455.8355.8376,500
24 Sept 202159.0959.0957.8558.2158.2165,500
23 Sept 202159.4359.8359.3459.4459.4461,100
22 Sept 202159.6759.6758.0158.9358.9367,700
21 Sept 202158.6960.1758.6959.8959.8945,400
20 Sept 202158.6858.6857.9858.6858.6859,100
17 Sept 202160.1060.1058.6158.6658.6665,900
16 Sept 202159.1359.7758.9859.7359.7363,800
15 Sept 202157.1358.9957.1358.4358.4337,700
14 Sept 202156.3157.8756.3157.5457.5449,400
13 Sept 202156.3458.1256.3456.6556.6548,400
10 Sept 202157.6257.8256.9357.0957.0973,300
09 Sept 202157.4658.4357.4557.7557.7575,400
08 Sept 202157.1658.1757.1657.5157.5161,000
07 Sept 202158.3558.4057.0158.2558.2552,000
03 Sept 202157.3058.3157.2458.0458.0433,600
02 Sept 202158.4958.4957.0058.2058.2058,400
01 Sept 202157.0558.5357.0158.1158.1145,500
31 Aug 202157.4558.4156.9757.1957.1939,800
30 Aug 202158.4058.4055.9057.5057.5035,500
27 Aug 202155.8157.6455.8157.6157.6190,600
26 Aug 202155.3657.0055.3656.8056.8089,600
25 Aug 202155.5157.2455.5157.1157.1141,600
24 Aug 202156.9057.4856.6956.9856.9835,800
23 Aug 202155.2057.3055.2056.9356.9349,500
20 Aug 202155.9956.4255.0156.3356.3343,200
19 Aug 202155.2756.0353.5055.9555.9561,200
18 Aug 202156.4656.5555.2655.6155.6170,200
17 Aug 202156.4156.5555.5155.8855.8869,600
16 Aug 202155.5156.5755.5156.4956.4937,300
13 Aug 202156.3957.5756.2056.5556.5547,800
12 Aug 202154.8156.8454.8156.7856.7836,800
11 Aug 202156.9956.9956.3356.7056.7033,700
10 Aug 202156.7159.0856.5056.5756.5759,100
09 Aug 202156.8056.8056.3256.6956.6933,400
06 Aug 202156.6657.1955.2656.6056.6030,600
05 Aug 202157.1357.2455.3556.7156.7130,700
04 Aug 202156.9756.9755.2356.4756.4760,500
03 Aug 202156.3156.9954.2656.3156.3139,500
02 Aug 202156.1956.1953.6855.4355.4354,900
30 July 202157.1157.1154.5955.2555.2543,600
29 July 202154.8355.0753.1554.6654.6668,700
28 July 202153.6855.0453.4954.9454.9468,700
27 July 202154.9954.9953.1153.4953.4953,200
26 July 202154.2354.2351.2652.6952.6928,100
23 July 202152.1552.7951.9152.5352.5347,900
22 July 202152.2653.9951.9251.9251.9298,300
21 July 202152.0852.0850.6351.5351.5338,800
20 July 202151.6651.6649.5751.2551.2532,900
19 July 202151.8951.8949.8651.3351.3366,900
16 July 202150.0553.1350.0551.5551.5567,600
15 July 202153.1753.4250.0151.0451.0426,300
15 July 20215:1 Stock split
14 July 202151.9252.4051.6252.3452.3435,000
13 July 202151.0451.7350.9251.5951.5938,000
12 July 202151.7851.9750.9551.1851.1842,000
09 July 202150.2451.9750.2350.7050.7040,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...