Dassault Systèmes SE (DASTY)
OTCMKTS
· Delayed Price · Currency is USD
27.56
-0.06 (-0.22%)
At close: Dec 5, 2025
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.32 | 27.77 | 27.27 | 27.56 | 27.56 | -0.22% | 1,235,433 |
| Dec 4, 2025 | 27.87 | 27.93 | 27.40 | 27.62 | 27.62 | 0.95% | 161,291 |
| Dec 3, 2025 | 26.98 | 27.36 | 26.98 | 27.36 | 27.36 | 1.11% | 320,187 |
| Dec 2, 2025 | 27.28 | 27.43 | 27.00 | 27.06 | 27.06 | -2.31% | 1,059,561 |
| Dec 1, 2025 | 27.51 | 27.78 | 27.49 | 27.70 | 27.70 | -0.61% | 485,112 |
| Nov 28, 2025 | 27.72 | 28.00 | 27.71 | 27.87 | 27.87 | -0.07% | 91,639 |
| Nov 26, 2025 | 27.78 | 28.00 | 27.78 | 27.89 | 27.89 | 0.32% | 303,921 |
| Nov 25, 2025 | 27.44 | 27.80 | 27.41 | 27.80 | 27.80 | 1.83% | 413,913 |
| Nov 24, 2025 | 27.51 | 27.54 | 27.22 | 27.30 | 27.30 | 0.70% | 310,079 |
| Nov 21, 2025 | 27.27 | 27.30 | 26.90 | 27.11 | 27.11 | 2.96% | 6,109,489 |
| Nov 20, 2025 | 27.01 | 27.11 | 26.33 | 26.33 | 26.33 | -2.37% | 425,223 |
| Nov 19, 2025 | 27.03 | 27.16 | 26.85 | 26.97 | 26.97 | 0.60% | 1,513,690 |
| Nov 18, 2025 | 26.91 | 27.02 | 26.72 | 26.81 | 26.81 | -0.89% | 750,988 |
| Nov 17, 2025 | 27.41 | 27.48 | 26.98 | 27.05 | 27.05 | -2.35% | 684,748 |
| Nov 14, 2025 | 27.56 | 27.89 | 27.56 | 27.70 | 27.70 | -1.04% | 463,903 |
| Nov 13, 2025 | 28.24 | 28.30 | 27.92 | 27.99 | 27.99 | 0.83% | 161,237 |
| Nov 12, 2025 | 27.89 | 28.07 | 27.72 | 27.76 | 27.76 | 0.43% | 200,054 |
| Nov 11, 2025 | 27.55 | 27.83 | 27.54 | 27.64 | 27.64 | 1.25% | 196,367 |
| Nov 10, 2025 | 27.32 | 27.38 | 27.08 | 27.30 | 27.30 | 0.85% | 242,359 |
| Nov 7, 2025 | 26.74 | 27.13 | 26.70 | 27.07 | 27.07 | 1.20% | 158,162 |
| Nov 6, 2025 | 27.13 | 27.18 | 26.75 | 26.75 | 26.75 | -2.80% | 268,922 |
| Nov 5, 2025 | 27.50 | 27.70 | 27.39 | 27.52 | 27.52 | 0.36% | 799,697 |
| Nov 4, 2025 | 27.73 | 27.98 | 27.42 | 27.42 | 27.42 | -2.35% | 284,364 |
| Nov 3, 2025 | 28.11 | 28.46 | 28.01 | 28.08 | 28.08 | -1.37% | 188,947 |
| Oct 31, 2025 | 28.43 | 28.56 | 28.18 | 28.47 | 28.47 | 0.11% | 298,256 |
| Oct 30, 2025 | 28.36 | 28.59 | 28.28 | 28.44 | 28.44 | 0.04% | 966,442 |
| Oct 29, 2025 | 28.50 | 28.84 | 28.28 | 28.43 | 28.43 | -2.17% | 1,239,212 |
| Oct 28, 2025 | 28.84 | 29.35 | 28.78 | 29.06 | 29.06 | -1.92% | 158,515 |
| Oct 27, 2025 | 29.81 | 29.83 | 29.56 | 29.63 | 29.63 | -1.27% | 486,921 |
| Oct 24, 2025 | 29.97 | 30.14 | 29.82 | 30.01 | 30.01 | -1.61% | 190,111 |
| Oct 23, 2025 | 30.06 | 30.63 | 29.99 | 30.50 | 30.50 | -12.93% | 287,872 |
| Oct 22, 2025 | 34.96 | 35.20 | 34.69 | 35.03 | 35.03 | 0.09% | 815,437 |
| Oct 21, 2025 | 34.77 | 35.20 | 34.67 | 35.00 | 35.00 | 1.01% | 571,464 |
| Oct 20, 2025 | 34.27 | 34.73 | 34.23 | 34.65 | 34.65 | 0.81% | 449,004 |
| Oct 17, 2025 | 34.06 | 34.46 | 33.95 | 34.37 | 34.37 | 0.03% | 1,251,687 |
| Oct 16, 2025 | 34.17 | 34.38 | 33.98 | 34.36 | 34.36 | 2.34% | 440,450 |
| Oct 15, 2025 | 33.58 | 33.84 | 33.35 | 33.58 | 33.58 | 1.07% | 119,207 |
| Oct 14, 2025 | 32.87 | 33.24 | 32.69 | 33.22 | 33.22 | -0.57% | 155,636 |
| Oct 13, 2025 | 33.14 | 33.43 | 33.06 | 33.41 | 33.41 | 1.12% | 85,783 |
| Oct 10, 2025 | 33.91 | 33.93 | 32.96 | 33.04 | 33.04 | -1.31% | 82,629 |
| Oct 9, 2025 | 33.36 | 33.65 | 33.25 | 33.48 | 33.48 | 0.06% | 74,413 |
| Oct 8, 2025 | 33.66 | 33.79 | 33.29 | 33.46 | 33.46 | -1.18% | 71,770 |
| Oct 7, 2025 | 33.98 | 34.07 | 33.81 | 33.86 | 33.86 | -1.37% | 59,178 |
| Oct 6, 2025 | 33.88 | 34.33 | 33.75 | 34.33 | 34.33 | 0.33% | 68,444 |
| Oct 3, 2025 | 34.23 | 34.41 | 34.05 | 34.22 | 34.22 | -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% | 98,055 |
| 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% | 77,476 |
| 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% | 275,759 |
| Sep 18, 2025 | 33.28 | 33.44 | 33.03 | 33.32 | 33.32 | 1.46% | 136,788 |
| 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% | 94,584 |
| Sep 15, 2025 | 31.86 | 32.08 | 31.72 | 31.79 | 31.79 | -1.40% | 626,494 |
| Sep 12, 2025 | 32.32 | 32.42 | 32.10 | 32.24 | 32.24 | 0.84% | 93,768 |
| Sep 11, 2025 | 32.07 | 32.21 | 31.85 | 31.97 | 31.97 | 0.22% | 75,791 |
| Sep 10, 2025 | 32.44 | 32.47 | 31.86 | 31.90 | 31.90 | -2.09% | 67,064 |
| 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% | 177,960 |
| Sep 5, 2025 | 31.45 | 31.67 | 31.27 | 31.30 | 31.30 | 0.81% | 119,378 |
| Sep 4, 2025 | 30.83 | 31.15 | 30.71 | 31.05 | 31.05 | 0.26% | 105,237 |
| Sep 3, 2025 | 30.71 | 31.02 | 30.60 | 30.97 | 30.97 | 0.62% | 162,986 |
| 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% | 78,275 |
| Aug 28, 2025 | 31.54 | 31.56 | 31.40 | 31.46 | 31.46 | 0.96% | 140,560 |
| Aug 27, 2025 | 31.00 | 31.19 | 30.86 | 31.16 | 31.16 | 1.17% | 98,863 |
| Aug 26, 2025 | 30.87 | 31.00 | 30.67 | 30.80 | 30.80 | -0.42% | 141,863 |
| Aug 25, 2025 | 31.63 | 31.69 | 30.93 | 30.93 | 30.93 | -2.61% | 170,483 |
| 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% | 287,669 |
| Aug 18, 2025 | 31.18 | 31.26 | 31.06 | 31.19 | 31.19 | -0.80% | 184,293 |
| Aug 15, 2025 | 31.40 | 31.62 | 31.34 | 31.44 | 31.44 | 1.09% | 211,197 |
| Aug 14, 2025 | 31.05 | 31.14 | 30.95 | 31.10 | 31.10 | -0.42% | 370,556 |
| 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% | 199,782 |
| 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% | 90,061 |
| 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% | 153,892 |
| Jul 31, 2025 | 33.30 | 33.37 | 32.86 | 32.88 | 32.88 | -1.41% | 207,558 |
| Jul 30, 2025 | 34.18 | 34.18 | 33.14 | 33.35 | 33.35 | -2.54% | 125,656 |
| 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% | 127,070 |
| Jul 25, 2025 | 34.81 | 35.41 | 34.55 | 35.08 | 35.08 | 1.83% | 140,819 |
| Jul 24, 2025 | 34.67 | 34.98 | 34.18 | 34.45 | 34.45 | -9.56% | 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 |
| Jul 21, 2025 | 37.34 | 37.78 | 37.31 | 37.32 | 37.32 | 0.27% | 61,984 |
| Jul 18, 2025 | 37.61 | 37.96 | 37.16 | 37.22 | 37.22 | -1.09% | 53,903 |
| Jul 17, 2025 | 37.10 | 37.76 | 37.10 | 37.63 | 37.63 | 1.51% | 199,899 |