Dassault Systèmes SE (DASTF)
OTCMKTS
· Delayed Price · Currency is USD
27.27
-0.03 (-0.11%)
Dec 4, 2025, 9:30 AM EST
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.11% | 10 |
| Dec 3, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.32% | 178 |
| Dec 2, 2025 | 25.42 | 25.92 | 25.42 | 25.92 | 25.92 | 0.27% | 914 |
| Dec 1, 2025 | 26.97 | 28.04 | 25.85 | 25.85 | 25.85 | -7.21% | 356 |
| Nov 28, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.79% | 50 |
| Nov 26, 2025 | 27.25 | 27.37 | 27.25 | 27.37 | 27.37 | 0.44% | 7,200 |
| Nov 25, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 2.19% | 89,536 |
| Nov 24, 2025 | 26.19 | 27.00 | 26.19 | 26.67 | 26.67 | 0.77% | 1,017 |
| Nov 21, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.86% | 11,990 |
| Nov 20, 2025 | 25.67 | 26.20 | 25.67 | 25.98 | 25.98 | -2.47% | 9,115 |
| Nov 19, 2025 | 26.70 | 26.70 | 26.64 | 26.64 | 26.64 | -2.19% | 2,979 |
| Nov 18, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.70% | 100 |
| Nov 17, 2025 | 26.83 | 27.57 | 26.78 | 26.78 | 26.78 | -2.90% | 84 |
| Nov 14, 2025 | 27.88 | 27.88 | 26.65 | 27.57 | 27.57 | 3.47% | 3,372 |
| Nov 12, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.76% | 455 |
| Nov 10, 2025 | 26.83 | 26.86 | 26.83 | 26.86 | 26.86 | 3.25% | 625 |
| Nov 7, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | 200 |
| Nov 6, 2025 | 27.41 | 27.41 | 26.01 | 26.01 | 26.01 | -4.22% | 629 |
| Nov 4, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -4.92% | 8 |
| Oct 30, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.85% | 695 |
| Oct 29, 2025 | 28.50 | 28.71 | 27.92 | 28.32 | 28.32 | -0.91% | 10,294 |
| Oct 28, 2025 | 28.36 | 28.58 | 28.36 | 28.58 | 28.58 | -4.61% | 622 |
| Oct 27, 2025 | 29.13 | 29.96 | 29.13 | 29.96 | 29.96 | 3.31% | 90 |
| Oct 24, 2025 | 29.75 | 29.75 | 29.00 | 29.00 | 29.00 | -3.33% | 20,543 |
| Oct 23, 2025 | 30.29 | 30.48 | 28.47 | 30.00 | 30.00 | -12.22% | 617 |
| Oct 21, 2025 | 34.04 | 34.18 | 34.04 | 34.18 | 34.18 | 2.66% | 220 |
| Oct 20, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - | 25 |
| Oct 17, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 1.09% | 11 |
| Oct 15, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 2.78% | 20 |
| Oct 14, 2025 | 32.00 | 32.07 | 32.00 | 32.04 | 32.04 | -0.75% | 50 |
| Oct 13, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.61% | 1,500 |
| Oct 10, 2025 | 32.22 | 32.81 | 32.22 | 32.81 | 32.81 | 1.22% | 1,070 |
| Oct 9, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -1.04% | 148 |
| Oct 8, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -3.03% | 2,000 |
| Oct 6, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -3.32% | 250 |
| Oct 2, 2025 | 33.81 | 34.94 | 33.81 | 34.94 | 34.94 | 4.30% | 80,692 |
| Sep 30, 2025 | 32.62 | 33.50 | 32.62 | 33.50 | 33.50 | 6.44% | 629 |
| Sep 26, 2025 | 32.49 | 32.49 | 31.47 | 31.47 | 31.47 | -3.01% | 271 |
| Sep 23, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.37% | 23 |
| Sep 19, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 100 |
| Sep 18, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2.76% | 79 |
| Sep 17, 2025 | 31.48 | 32.02 | 31.48 | 32.02 | 32.02 | -3.07% | 655 |
| Sep 16, 2025 | 32.04 | 33.03 | 32.04 | 33.03 | 33.03 | 3.12% | 2,115 |
| Sep 15, 2025 | 31.94 | 32.03 | 31.20 | 32.03 | 32.03 | -2.26% | 2,762 |
| Sep 12, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.64% | 60 |
| 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% | 271 |
| 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% | 173 |
| 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% | 150 |
| Sep 2, 2025 | 31.70 | 31.70 | 30.80 | 30.80 | 30.80 | -1.53% | 165 |
| Aug 29, 2025 | 32.29 | 32.29 | 31.28 | 31.28 | 31.28 | -0.58% | 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 | -3.58% | 12,400 |
| Aug 26, 2025 | 31.00 | 31.46 | 30.62 | 31.46 | 31.46 | 1.47% | 5,837 |
| Aug 25, 2025 | 31.59 | 32.29 | 31.00 | 31.00 | 31.00 | -1.59% | 297 |
| Aug 22, 2025 | 31.51 | 31.51 | 31.50 | 31.50 | 31.50 | -2.03% | 3,045 |
| Aug 21, 2025 | 32.00 | 32.15 | 30.42 | 32.15 | 32.15 | 0.19% | 430 |
| Aug 20, 2025 | 32.31 | 32.35 | 32.09 | 32.09 | 32.09 | -0.67% | 162 |
| Aug 19, 2025 | 31.52 | 32.31 | 31.52 | 32.31 | 32.31 | 0.12% | 27 |
| Aug 18, 2025 | 31.45 | 32.31 | 31.19 | 32.27 | 32.27 | 2.59% | 423 |
| Aug 15, 2025 | 32.40 | 32.50 | 31.45 | 31.45 | 31.45 | 0.98% | 930 |
| Aug 14, 2025 | 31.00 | 32.11 | 31.00 | 31.15 | 31.15 | 3.15% | 774 |
| Aug 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.40% | 5 |
| Aug 12, 2025 | 31.75 | 31.76 | 30.08 | 30.08 | 30.08 | -7.73% | 6,229 |
| Aug 11, 2025 | 32.45 | 32.60 | 32.25 | 32.60 | 32.60 | 2.47% | 230 |
| Aug 8, 2025 | 31.88 | 31.88 | 31.13 | 31.82 | 31.82 | -2.56% | 898 |
| Aug 7, 2025 | 32.00 | 32.65 | 31.65 | 32.65 | 32.65 | 2.93% | 1,056 |
| Aug 6, 2025 | 32.12 | 32.12 | 31.72 | 31.72 | 31.72 | -7.22% | 596 |
| Aug 4, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1.67% | 249 |
| Jul 31, 2025 | 33.00 | 33.63 | 32.67 | 33.63 | 33.63 | 2.29% | 475 |
| Jul 30, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -4.15% | 26 |
| Jul 29, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.04% | 190 |
| Jul 28, 2025 | 35.00 | 35.00 | 34.59 | 34.66 | 34.66 | -0.97% | 1,205 |
| Jul 25, 2025 | 35.26 | 35.26 | 35.00 | 35.00 | 35.00 | 0.84% | 2,606 |
| Jul 24, 2025 | 35.61 | 35.61 | 34.44 | 34.71 | 34.71 | -8.42% | 448 |
| Jul 23, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.05% | 315 |
| Jul 22, 2025 | 37.14 | 37.88 | 37.14 | 37.88 | 37.88 | 1.41% | 1,750 |
| Jul 21, 2025 | 38.40 | 38.40 | 37.36 | 37.36 | 37.36 | 1.12% | 224 |
| Jul 18, 2025 | 36.05 | 37.69 | 36.05 | 36.94 | 36.94 | -1.07% | 1,114 |
| Jul 17, 2025 | 36.66 | 37.34 | 36.66 | 37.34 | 37.34 | 2.57% | 22 |
| Jul 16, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.06% | 15 |
| Jul 15, 2025 | 36.01 | 36.43 | 36.01 | 36.43 | 36.43 | -1.81% | 336 |
| Jul 11, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.11% | 500 |
| Jul 10, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 2.83% | 263 |
| Jul 7, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -1.77% | 10 |
| Jul 3, 2025 | 37.52 | 37.58 | 36.53 | 36.69 | 36.69 | 2.46% | 209 |
| Jul 2, 2025 | 37.60 | 37.62 | 35.77 | 35.81 | 35.81 | 1.76% | 301 |
| Jul 1, 2025 | 36.05 | 36.05 | 35.19 | 35.19 | 35.19 | -2.93% | 451 |
| Jun 30, 2025 | 35.28 | 36.25 | 35.28 | 36.25 | 36.25 | 0.09% | 45 |
| Jun 27, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0.61% | 25 |
| Jun 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.39% | 10 |
| Jun 24, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -1.52% | 10 |
| Jun 20, 2025 | 35.00 | 37.45 | 35.00 | 37.45 | 37.45 | 5.20% | 308 |
| Jun 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.82% | 6 |
| Jun 16, 2025 | 37.14 | 37.14 | 37.01 | 37.01 | 37.01 | -0.37% | 3,575 |
| Jun 12, 2025 | 36.99 | 37.95 | 36.50 | 37.15 | 37.15 | 0.22% | 8,326 |
| Jun 10, 2025 | 36.00 | 37.07 | 35.94 | 37.07 | 37.07 | -0.32% | 1,154 |
| Jun 6, 2025 | 36.85 | 37.19 | 36.85 | 37.19 | 37.19 | 1.56% | 10 |