Dassault Systèmes SE (DASTY)
OTC: DASTY
· Real-Time Price · USD
34.20
-0.18 (-0.52%)
At close: Oct 03, 2025, 3:59 PM
34.20
0.00%
After-hours: Oct 03, 2025, 03:51 PM EDT
DASTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.23 | 34.41 | 34.05 | 34.22 | 34.19 | -0.47% | 162,607 |
| Oct 2, 2025 | 34.63 | 34.67 | 34.10 | 34.38 | 34.38 | 3.03% | 64,141 |
| Oct 1, 2025 | 33.50 | 33.67 | 33.30 | 33.37 | 33.37 | -0.30% | 160,416 |
| Sep 30, 2025 | 33.35 | 33.58 | 33.13 | 33.47 | 33.47 | 1.09% | 187,216 |
| Sep 29, 2025 | 32.84 | 33.21 | 32.80 | 33.11 | 33.11 | 0.91% | 92,346 |
| Sep 26, 2025 | 32.70 | 32.83 | 32.49 | 32.81 | 32.81 | -0.27% | 98,100 |
| Sep 25, 2025 | 32.81 | 33.03 | 32.61 | 32.90 | 32.90 | 1.04% | 178,440 |
| Sep 24, 2025 | 32.64 | 32.89 | 32.55 | 32.56 | 32.56 | -1.06% | 77,500 |
| Sep 23, 2025 | 33.14 | 33.18 | 32.87 | 32.91 | 32.91 | -0.33% | 105,725 |
| Sep 22, 2025 | 32.59 | 33.08 | 32.55 | 33.02 | 33.02 | 0.76% | 104,512 |
| Sep 19, 2025 | 32.83 | 32.96 | 32.64 | 32.77 | 32.77 | -1.65% | 275,800 |
| Sep 18, 2025 | 33.28 | 33.44 | 33.03 | 33.32 | 33.32 | 1.46% | 136,800 |
| Sep 17, 2025 | 32.58 | 32.84 | 32.37 | 32.84 | 32.84 | 0.95% | 77,530 |
| Sep 16, 2025 | 32.41 | 32.57 | 32.28 | 32.53 | 32.53 | 2.33% | 94,600 |
| Sep 15, 2025 | 31.86 | 32.08 | 31.72 | 31.79 | 31.79 | -1.40% | 626,500 |
| Sep 12, 2025 | 32.32 | 32.42 | 32.10 | 32.24 | 32.24 | 0.84% | 93,800 |
| Sep 11, 2025 | 32.07 | 32.21 | 31.85 | 31.97 | 31.97 | 0.22% | 75,800 |
| Sep 10, 2025 | 32.44 | 32.47 | 31.86 | 31.90 | 31.90 | -2.09% | 67,100 |
| Sep 9, 2025 | 32.93 | 33.06 | 32.52 | 32.58 | 32.58 | 1.37% | 85,648 |
| Sep 8, 2025 | 31.77 | 32.35 | 31.71 | 32.14 | 32.14 | 2.68% | 178,000 |
Page 1 of 136