Dassault Systèmes SE (DASTY)
OTC: DASTY
· Real-Time Price · USD
31.31
0.26 (0.84%)
At close: Sep 05, 2025, 3:55 PM
31.38
0.22%
After-hours: Sep 05, 2025, 01:14 PM EDT
DASTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.45 | 31.67 | 31.27 | 31.30 | n/a | 0.81% | 119,378 |
| Sep 4, 2025 | 30.83 | 31.15 | 30.71 | 31.05 | 31.14 | 0.26% | 105,237 |
| Sep 3, 2025 | 30.71 | 31.02 | 30.60 | 30.97 | 30.97 | 0.62% | 163,000 |
| Sep 2, 2025 | 30.60 | 30.85 | 30.57 | 30.78 | 30.78 | -0.93% | 164,645 |
| Aug 29, 2025 | 31.28 | 31.36 | 31.04 | 31.07 | 31.07 | -1.24% | 78,300 |
| Aug 28, 2025 | 31.54 | 31.56 | 31.40 | 31.46 | 31.46 | 0.96% | 140,600 |
| Aug 27, 2025 | 31.00 | 31.19 | 30.86 | 31.16 | 31.16 | 1.17% | 98,900 |
| Aug 26, 2025 | 30.87 | 31.00 | 30.67 | 30.80 | 30.80 | -0.42% | 141,900 |
| Aug 25, 2025 | 31.63 | 31.69 | 30.93 | 30.93 | 30.93 | -2.61% | 170,500 |
| Aug 22, 2025 | 31.38 | 31.79 | 31.21 | 31.76 | 31.76 | 1.99% | 120,844 |
| Aug 21, 2025 | 31.30 | 31.31 | 31.04 | 31.14 | 31.14 | -2.04% | 131,006 |
| Aug 20, 2025 | 31.66 | 31.81 | 31.55 | 31.79 | 31.79 | 1.63% | 148,932 |
| Aug 19, 2025 | 31.50 | 31.65 | 31.25 | 31.28 | 31.28 | 0.29% | 287,700 |
| Aug 18, 2025 | 31.18 | 31.26 | 31.06 | 31.19 | 31.19 | -0.80% | 184,300 |
| 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 |