Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
67,944.95
+940.81(+1.40%)
CMC Crypto 200
1,374.37
+43.76(+3.29%)

Dassault Systèmes SE (DASTF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

38.26

0.00

(0.00%)

At close: 04:00PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	38.67	38.67	38.26	38.26	38.26	400
25 Jul 2024	36.53	36.53	34.91	34.91	34.91	500
24 Jul 2024	36.67	36.67	36.63	36.63	36.63	100
23 Jul 2024	37.60	37.60	37.60	37.60	37.60	1,300
22 Jul 2024	36.63	38.08	36.40	38.00	38.00	700
19 Jul 2024	36.22	36.22	36.22	36.22	36.22	170,100
18 Jul 2024	37.98	37.98	37.98	37.98	37.98	100
17 Jul 2024	36.57	36.57	36.12	36.12	36.12	100
16 Jul 2024	36.87	36.87	36.87	36.87	36.87	100
15 Jul 2024	37.50	37.50	36.10	36.10	36.10	500
12 Jul 2024	37.42	37.62	37.42	37.62	37.62	1,100
11 Jul 2024	37.51	37.51	35.95	35.95	35.95	1,100
10 Jul 2024	37.01	37.01	37.01	37.01	37.01	700
09 Jul 2024	36.90	36.90	36.90	36.90	36.90	100
08 Jul 2024	38.34	40.35	38.34	40.35	40.35	1,100
05 Jul 2024	38.67	39.41	37.37	37.37	37.37	3,600
03 Jul 2024	38.30	38.30	37.19	38.26	38.26	200
02 Jul 2024	37.90	37.90	35.32	35.32	35.32	100
01 Jul 2024	35.95	35.95	35.95	35.95	35.95	-
28 Jun 2024	35.95	35.95	35.95	35.95	35.95	-
27 Jun 2024	35.95	35.95	35.95	35.95	35.95	1,000
26 Jun 2024	38.56	39.08	37.88	39.08	39.08	100
25 Jun 2024	36.50	36.50	36.50	36.50	36.50	1,300
24 Jun 2024	36.50	36.50	36.50	36.50	36.50	-
21 Jun 2024	36.44	36.60	36.00	36.50	36.50	500
20 Jun 2024	36.00	36.00	36.00	36.00	36.00	100
18 Jun 2024	38.81	38.81	38.81	38.81	38.81	-
17 Jun 2024	38.24	39.38	38.24	38.81	38.81	500
14 Jun 2024	37.77	37.77	36.86	36.86	36.86	3,300
13 Jun 2024	38.38	38.38	38.07	38.07	38.07	500
12 Jun 2024	39.83	39.94	38.38	38.38	38.38	100
11 Jun 2024	39.66	39.66	39.66	39.66	39.66	700
10 Jun 2024	39.35	39.35	39.35	39.35	39.35	100
07 Jun 2024	40.49	40.49	39.51	40.42	40.42	6,700
06 Jun 2024	41.21	41.21	40.49	41.10	41.10	800
05 Jun 2024	41.83	41.83	41.83	41.83	41.83	-
04 Jun 2024	41.83	41.83	41.83	41.83	41.83	100
03 Jun 2024	41.13	41.13	38.36	38.40	38.40	6,200
31 May 2024	38.89	38.89	38.85	38.85	38.85	1,000
30 May 2024	42.12	42.12	42.12	42.12	42.12	-
29 May 2024	42.12	42.12	42.12	42.12	42.12	-
28 May 2024	42.12	42.12	42.12	42.12	42.12	-
28 May 2024	0.25 Dividend
24 May 2024	42.12	42.12	42.12	42.12	41.87	-
23 May 2024	42.22	42.42	42.03	42.03	41.78	122,300
22 May 2024	42.97	42.97	42.97	42.97	42.71	100
21 May 2024	41.56	41.56	41.56	41.56	41.32	71,500
20 May 2024	40.74	41.19	40.74	41.19	40.94	100
17 May 2024	41.26	41.26	41.26	41.26	41.02	-
16 May 2024	41.26	41.26	41.26	41.26	41.02	47,200
15 May 2024	41.40	41.44	40.47	40.47	40.23	400
14 May 2024	41.51	41.65	40.34	40.34	40.10	42,600
13 May 2024	39.83	39.83	39.83	39.83	39.59	100
10 May 2024	41.20	41.20	41.20	41.20	40.96	-
09 May 2024	40.90	41.20	40.90	41.20	40.96	100
08 May 2024	41.03	41.03	39.82	40.42	40.18	200
07 May 2024	41.12	41.12	41.12	41.12	40.88	900
06 May 2024	39.12	39.12	39.12	39.12	38.89	50,100
03 May 2024	40.06	40.06	38.72	38.72	38.49	200
02 May 2024	38.27	40.64	38.27	40.64	40.40	100
01 May 2024	39.57	40.45	39.15	39.15	38.91	100
30 Apr 2024	37.33	39.37	37.33	39.37	39.13	100
29 Apr 2024	40.05	42.18	39.96	39.96	39.72	100
26 Apr 2024	40.37	40.37	40.37	40.37	40.13	-
25 Apr 2024	40.37	40.37	40.37	40.37	40.13	-
24 Apr 2024	42.37	42.37	40.37	40.37	40.13	300
23 Apr 2024	41.99	41.99	40.45	41.40	41.16	400
22 Apr 2024	40.46	40.95	39.74	39.74	39.50	100
19 Apr 2024	40.74	40.76	39.50	39.50	39.27	5,400
18 Apr 2024	40.92	40.92	39.44	40.92	40.67	100
17 Apr 2024	41.29	41.29	39.79	40.67	40.43	1,700
16 Apr 2024	41.80	41.80	39.76	41.31	41.06	300
15 Apr 2024	41.64	41.88	40.82	41.63	41.39	100
12 Apr 2024	41.76	41.78	41.35	41.35	41.10	700
11 Apr 2024	42.22	42.79	42.22	42.47	42.22	100
10 Apr 2024	43.74	43.74	42.61	42.92	42.66	400
09 Apr 2024	43.50	43.50	43.17	43.17	42.91	1,300
08 Apr 2024	43.63	43.63	43.63	43.63	43.37	-
05 Apr 2024	42.28	43.63	42.28	43.63	43.37	900
04 Apr 2024	42.72	43.33	42.72	42.92	42.66	300
03 Apr 2024	41.95	42.05	41.44	41.94	41.69	300
02 Apr 2024	42.91	43.05	42.91	43.05	42.79	500
01 Apr 2024	43.90	43.90	41.66	41.66	41.41	100
28 Mar 2024	43.77	44.26	43.77	43.99	43.73	3,100
27 Mar 2024	44.69	44.69	44.32	44.59	44.33	300
26 Mar 2024	44.12	45.15	44.12	44.79	44.52	4,400
25 Mar 2024	43.87	44.66	43.87	44.58	44.32	242,500
22 Mar 2024	46.68	46.68	44.76	45.01	44.74	187,800
21 Mar 2024	44.06	44.72	44.06	44.45	44.19	1,400
20 Mar 2024	45.60	45.60	44.06	44.51	44.24	600
19 Mar 2024	44.76	44.76	43.76	44.42	44.16	500
18 Mar 2024	45.92	45.92	44.45	44.51	44.25	400
15 Mar 2024	47.40	47.40	44.75	45.55	45.28	400
14 Mar 2024	46.23	46.23	45.46	45.77	45.50	300
13 Mar 2024	46.65	46.90	46.47	46.47	46.19	500
12 Mar 2024	46.70	46.70	45.59	45.59	45.32	500
11 Mar 2024	46.95	46.95	45.89	46.19	45.91	1,800
08 Mar 2024	44.90	46.29	44.90	45.81	45.54	2,100
07 Mar 2024	46.17	46.28	46.01	46.28	46.00	300
06 Mar 2024	44.97	45.88	44.97	45.83	45.56	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD67,944.95+940.81(+1.40%)

CMC Crypto 2001,374.37+43.76(+3.29%)

Dassault Systèmes SE (DASTF)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
67,944.95
+940.81(+1.40%)

CMC Crypto 200
1,374.37
+43.76(+3.29%)