Dassault Systèmes SE (DASTF)
OTC: DASTF
· Real-Time Price · USD
31.50
0.70 (2.27%)
At close: Sep 04, 2025, 1:58 PM
DASTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.00% | 100 |
| Sep 18, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2.78% | 100 |
| Sep 17, 2025 | 31.48 | 32.01 | 31.48 | 32.01 | 32.01 | -3.09% | 700 |
| Sep 16, 2025 | 32.03 | 33.03 | 32.03 | 33.03 | 33.03 | 3.12% | 2,115 |
| Sep 15, 2025 | 31.93 | 32.03 | 31.20 | 32.03 | 32.03 | -2.26% | 2,800 |
| Sep 12, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.64% | 100 |
| Sep 11, 2025 | 33.00 | 33.00 | 32.56 | 32.56 | 32.56 | 3.99% | 1,102 |
| Sep 10, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -5.75% | 300 |
| Sep 9, 2025 | 32.29 | 33.22 | 32.29 | 33.22 | 33.22 | 2.88% | 2,832 |
| Sep 8, 2025 | 31.64 | 32.29 | 31.64 | 32.29 | 32.29 | 2.05% | 200 |
| Sep 5, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.44% | 440 |
| Sep 4, 2025 | 31.17 | 31.50 | 31.17 | 31.50 | 31.50 | 2.27% | 200 |
| Sep 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | 0 |
| Sep 2, 2025 | 31.70 | 31.70 | 30.80 | 30.80 | 30.80 | -1.53% | 200 |
| Aug 29, 2025 | 32.29 | 32.29 | 31.28 | 31.28 | 31.28 | -0.57% | 102 |
| Aug 28, 2025 | 30.68 | 31.48 | 30.68 | 31.46 | 31.46 | 3.73% | 716 |
| Aug 27, 2025 | 31.50 | 31.50 | 30.33 | 30.33 | 30.33 | -3.59% | 12,400 |
| Aug 26, 2025 | 31.00 | 31.46 | 30.62 | 31.46 | 31.46 | 1.48% | 5,837 |
| Aug 25, 2025 | 31.59 | 32.29 | 31.00 | 31.00 | 31.00 | -1.59% | 300 |
| Aug 22, 2025 | 31.51 | 31.51 | 31.50 | 31.50 | 31.50 | -2.02% | 3,045 |