Dassault Systèmes SE (DASTY)
OTC: DASTY
· Real-Time Price · USD
31.21
-0.23 (-0.73%)
At close: Aug 18, 2025, 3:58 PM
31.19
-0.06%
After-hours: Aug 18, 2025, 04:00 PM EDT
DASTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 31.18 | 31.26 | 31.06 | 31.19 | 31.17 | -0.80% | 184,293 |
| Aug 15, 2025 | 31.40 | 31.62 | 31.34 | 31.44 | 31.44 | 1.09% | 211,200 |
| Aug 14, 2025 | 31.05 | 31.14 | 30.95 | 31.10 | 31.10 | -0.42% | 370,600 |
| Aug 13, 2025 | 31.36 | 31.54 | 30.99 | 31.23 | 31.23 | 1.07% | 277,512 |
| Aug 12, 2025 | 31.22 | 31.22 | 30.55 | 30.90 | 30.90 | -1.81% | 303,316 |
| Aug 11, 2025 | 31.75 | 32.11 | 31.37 | 31.47 | 31.47 | -1.63% | 199,800 |
| Aug 8, 2025 | 31.88 | 32.13 | 31.76 | 31.99 | 31.99 | -0.06% | 129,309 |
| Aug 7, 2025 | 32.19 | 32.43 | 31.88 | 32.01 | 32.01 | -0.16% | 134,530 |
| Aug 6, 2025 | 32.02 | 32.29 | 31.92 | 32.06 | 32.06 | 0.03% | 90,100 |
| Aug 5, 2025 | 32.49 | 32.49 | 32.00 | 32.05 | 32.05 | -0.84% | 227,645 |
| Aug 4, 2025 | 32.40 | 32.50 | 32.14 | 32.32 | 32.32 | 0.15% | 127,916 |
| Aug 1, 2025 | 32.75 | 32.75 | 32.12 | 32.27 | 32.27 | -1.86% | 153,900 |
| Jul 31, 2025 | 33.30 | 33.37 | 32.86 | 32.88 | 32.88 | -1.41% | 207,600 |
| Jul 30, 2025 | 34.18 | 34.18 | 33.14 | 33.35 | 33.35 | -2.54% | 125,700 |
| Jul 29, 2025 | 34.68 | 34.68 | 34.10 | 34.22 | 34.22 | -0.47% | 156,830 |
| Jul 28, 2025 | 35.23 | 35.23 | 34.33 | 34.38 | 34.38 | -2.00% | 127,100 |
| Jul 25, 2025 | 34.81 | 35.41 | 34.55 | 35.08 | 35.08 | 2.04% | 140,819 |
| Jul 24, 2025 | 34.67 | 34.98 | 34.17 | 34.38 | 34.38 | -9.74% | 82,231 |
| Jul 23, 2025 | 38.13 | 38.15 | 37.45 | 38.09 | 38.09 | 1.47% | 54,613 |
| Jul 22, 2025 | 37.28 | 37.60 | 37.22 | 37.54 | 37.54 | 0.59% | 55,103 |