DASTY - Dassault Systèmes SE

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202344.8445.1044.5444.6244.6229,200
01 June 202344.2044.7544.0244.6444.6464,000
31 May 202344.0544.6143.5944.0644.0666,200
30 May 202344.1344.3943.5443.7843.78127,000
26 May 202343.2343.6242.9743.5743.5741,200
25 May 202342.5143.0142.3542.5142.5199,500
25 May 20230.228 Dividend
24 May 202342.1842.1841.6941.6941.4632,100
23 May 202342.6242.7042.1342.1341.9035,200
22 May 202342.1642.9842.1642.7542.52110,900
19 May 202340.7941.0939.5640.9840.7634,200
18 May 202339.9240.5339.9240.5340.3128,400
17 May 202339.5739.7739.2839.7439.5227,400
16 May 202339.6739.7339.4439.6139.3929,000
15 May 202339.8040.1739.6540.0539.8340,000
12 May 202339.5139.6539.3939.6139.3925,600
11 May 202339.7439.7639.3139.5539.3326,100
10 May 202339.5839.9039.4739.8539.6378,200
09 May 202339.2439.2438.8039.0138.8052,000
08 May 202340.2140.2139.7939.9739.7529,000
05 May 202340.3440.5140.0740.2640.0425,400
04 May 202339.8040.6539.6440.4240.2046,700
03 May 202340.7841.3440.5540.8840.6627,100
02 May 202339.9840.3739.9640.3440.1226,000
01 May 202340.4041.0039.9440.2940.0725,900
28 Apr 202340.2940.5139.9740.4340.2139,200
27 Apr 202339.1939.6539.0539.5739.3564,200
26 Apr 202338.9439.0638.2638.3238.1133,000
25 Apr 202341.4641.5540.6940.6940.4736,100
24 Apr 202341.7441.7641.2441.4841.2556,200
21 Apr 202341.0541.3940.9441.2941.0629,500
20 Apr 202340.8341.0440.7440.8340.6124,400
19 Apr 202341.1841.3441.0241.1140.8939,200
18 Apr 202341.4741.6741.3741.5641.3326,300
17 Apr 202341.3041.3941.0741.2541.0232,200
14 Apr 202341.6341.7341.2841.4941.2627,300
13 Apr 202341.7141.9441.6241.8641.6326,800
12 Apr 202341.7642.0041.4741.7641.5330,200
11 Apr 202340.9841.2240.9041.0140.7929,800
10 Apr 202339.5041.5839.5040.8540.6332,200
06 Apr 202340.9841.1740.8241.0740.8523,800
05 Apr 202341.1341.3340.7240.9040.6831,100
04 Apr 202340.7241.2040.7240.8740.6569,500
03 Apr 202340.6840.8840.3940.8440.6233,400
31 Mar 202340.9341.3540.9041.1040.8828,700
30 Mar 202340.2640.7940.2140.6240.4034,700
29 Mar 202339.3039.4039.0139.2739.0632,300
28 Mar 202339.6239.6238.9339.0738.8666,800
27 Mar 202340.1540.4039.7939.9939.7753,300
24 Mar 202340.2840.3539.7940.2440.0232,900
23 Mar 202340.5141.1540.3040.5340.31103,800
22 Mar 202340.2640.9440.1440.1539.9348,100
21 Mar 202340.8040.8640.2040.5840.3639,300
20 Mar 202340.7340.8540.4740.6340.4125,900
17 Mar 202340.2240.6039.9040.0939.8731,900
16 Mar 202339.1040.7739.0340.7240.5040,600
15 Mar 202338.7639.2238.1939.1238.9138,900
14 Mar 202339.7039.7939.2139.4639.2435,700
13 Mar 202338.3139.0738.1638.8138.6097,700
10 Mar 202338.6838.9238.0538.1637.9578,000
09 Mar 202338.6839.1338.3938.5038.2981,600
08 Mar 202338.6739.0038.4738.9238.7118,100
07 Mar 202339.6939.8339.0639.1038.8958,700
06 Mar 202339.5839.8439.5139.6039.3835,500
03 Mar 202339.3539.6639.1439.6139.3957,600
02 Mar 202338.3838.9638.3538.8838.6737,500
01 Mar 202338.8938.9238.4138.5338.3235,000
28 Feb 202338.4838.9038.4838.6238.4152,400
27 Feb 202339.2639.3638.9239.1938.9834,200
24 Feb 202339.1839.2738.8439.1238.9181,800
23 Feb 202340.1340.1939.4539.8939.6736,300
22 Feb 202340.3040.4039.8539.9839.761,270,200
21 Feb 202339.5240.0539.5240.0139.79848,700
17 Feb 202339.9840.2639.6940.1639.94129,700
16 Feb 202340.8741.1940.6640.7640.541,148,100
15 Feb 202340.5840.8440.4440.7140.4930,400
14 Feb 202340.3441.2840.1640.8840.66111,900
13 Feb 202339.6740.2739.6740.2240.00108,000
10 Feb 202339.5539.6439.2539.6439.4244,900
09 Feb 202340.7340.8840.0740.1739.95104,000
08 Feb 202340.7941.0440.3640.4340.2133,700
07 Feb 202340.3541.0740.2641.0140.7954,300
06 Feb 202340.9341.0540.6840.8640.6491,700
03 Feb 202340.8041.8540.7541.3141.0853,500
02 Feb 202341.0442.3340.8942.0141.78106,400
01 Feb 202337.5038.0937.2337.8437.6348,700
31 Jan 202336.6437.1436.6437.1436.9483,000
30 Jan 202336.3836.5736.1736.1735.97141,400
27 Jan 202336.3436.7336.2136.5936.3940,800
26 Jan 202337.4437.5437.0737.4437.2433,600
25 Jan 202337.1337.4336.9537.3037.10105,500
24 Jan 202337.3837.9137.2937.7637.5549,100
23 Jan 202337.1637.5237.1437.4437.24143,700
20 Jan 202337.2337.4437.0537.4037.2087,600
19 Jan 202338.0538.0737.5637.8437.63175,800
18 Jan 202339.1639.2338.1938.2238.0152,900
17 Jan 202338.5638.8538.4638.7338.52102,500
13 Jan 202338.3438.9038.2838.9038.6960,000
12 Jan 202337.8338.1537.3538.0837.8750,100
11 Jan 202337.6037.8437.3537.8437.6333,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...