Dassault Systèmes SE (DASTF)
OTCMKTS
· Delayed Price · Currency is USD
37.30
-0.68 (-1.78%)
May 12, 2025, 11:45 AM EDT
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.69 | 37.30 | 36.69 | 37.30 | 37.30 | -1.78% | 198 |
| May 9, 2025 | 38.08 | 38.08 | 37.97 | 37.97 | 37.97 | 7.15% | 10,010 |
| May 8, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -5.29% | 500 |
| May 7, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - | - |
| May 6, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -1.70% | 225 |
| May 5, 2025 | 38.85 | 38.85 | 38.07 | 38.07 | 38.07 | -0.20% | 286 |
| May 2, 2025 | 36.60 | 38.15 | 36.60 | 38.15 | 38.15 | 2.89% | 11 |
| May 1, 2025 | 35.54 | 37.08 | 34.77 | 37.08 | 37.08 | -3.77% | 879 |
| Apr 30, 2025 | 38.12 | 38.53 | 37.77 | 38.53 | 38.53 | 7.03% | 27 |
| Apr 29, 2025 | 36.91 | 36.91 | 36.00 | 36.00 | 36.00 | -6.98% | 1,450 |
| Apr 28, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 4.57% | 10 |
| Apr 25, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 4.22% | 5 |
| Apr 24, 2025 | 37.90 | 37.90 | 35.51 | 35.51 | 35.51 | -6.29% | 751 |
| Apr 23, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | - |
| Apr 22, 2025 | 39.05 | 39.05 | 37.90 | 37.90 | 37.90 | -3.99% | 10 |
| Apr 21, 2025 | 36.57 | 39.57 | 36.57 | 39.47 | 39.47 | 4.51% | 309 |
| Apr 17, 2025 | 38.50 | 38.50 | 37.77 | 37.77 | 37.77 | -0.69% | 70 |
| Apr 16, 2025 | 38.15 | 38.15 | 37.25 | 38.03 | 38.03 | 0.09% | 506 |
| Apr 15, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 1.51% | 145 |
| Apr 14, 2025 | 37.60 | 38.00 | 37.43 | 37.43 | 37.43 | 3.50% | 361 |
| Apr 11, 2025 | 37.60 | 37.60 | 35.18 | 36.16 | 36.16 | -5.91% | 121 |
| Apr 10, 2025 | 37.00 | 38.43 | 37.00 | 38.43 | 38.43 | -0.80% | 103 |
| Apr 9, 2025 | 35.76 | 38.74 | 35.76 | 38.74 | 38.74 | 10.81% | 3,468 |
| Apr 8, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -4.16% | 2 |
| Apr 7, 2025 | 35.48 | 37.28 | 33.22 | 36.48 | 36.48 | -2.15% | 318 |
| Apr 4, 2025 | 38.56 | 39.17 | 37.28 | 37.28 | 37.28 | -0.47% | 13 |
| Apr 3, 2025 | 36.88 | 37.46 | 36.88 | 37.46 | 37.46 | -5.29% | 4,102 |
| Apr 2, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 2.42% | 2 |
| Apr 1, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 2.05% | 59 |
| Mar 31, 2025 | 38.85 | 38.85 | 37.84 | 37.84 | 37.84 | -1.65% | 509 |
| Mar 28, 2025 | 39.27 | 39.27 | 38.47 | 38.47 | 38.47 | -3.77% | 656 |
| Mar 27, 2025 | 41.20 | 41.20 | 39.98 | 39.98 | 39.98 | 0.15% | 27 |
| Mar 26, 2025 | 42.14 | 42.14 | 39.92 | 39.92 | 39.92 | -2.63% | 316 |
| Mar 25, 2025 | 40.54 | 41.86 | 40.54 | 41.00 | 41.00 | 1.03% | 331 |
| Mar 24, 2025 | 42.49 | 42.49 | 40.20 | 40.58 | 40.58 | -2.92% | 506 |
| Mar 21, 2025 | 42.93 | 42.93 | 41.80 | 41.80 | 41.80 | -2.79% | 397 |
| Mar 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.23% | 4 |
| Mar 19, 2025 | 43.56 | 43.88 | 42.51 | 42.90 | 42.90 | -0.23% | 4,190 |
| Mar 18, 2025 | 44.15 | 44.15 | 41.83 | 43.00 | 43.00 | 0.09% | 241 |
| Mar 17, 2025 | 43.55 | 43.55 | 42.50 | 42.96 | 42.96 | 0.61% | 1,656 |
| Mar 14, 2025 | 41.89 | 43.00 | 41.89 | 42.70 | 42.70 | 1.93% | 901 |
| Mar 13, 2025 | 41.68 | 41.89 | 41.64 | 41.89 | 41.89 | -0.77% | 157 |
| Mar 12, 2025 | 42.14 | 42.21 | 42.14 | 42.21 | 42.21 | -0.81% | 965 |
| Mar 11, 2025 | 43.43 | 43.75 | 42.56 | 42.56 | 42.56 | -2.84% | 15 |
| Mar 10, 2025 | 43.00 | 44.44 | 43.00 | 43.80 | 43.80 | 0.04% | 1,812 |
| Mar 7, 2025 | 42.00 | 43.78 | 42.00 | 43.78 | 43.78 | 5.15% | 850 |
| Mar 6, 2025 | 44.78 | 44.78 | 41.64 | 41.64 | 41.64 | -2.02% | 3,119 |
| Mar 5, 2025 | 42.33 | 43.90 | 42.29 | 42.50 | 42.50 | 2.61% | 4,518 |
| Mar 4, 2025 | 41.03 | 41.59 | 41.03 | 41.42 | 41.42 | 0.49% | 174 |
| Mar 3, 2025 | 41.50 | 41.71 | 41.22 | 41.22 | 41.22 | 4.49% | 4,187 |