Singapore markets closed

Dassault Systèmes SE (DASTF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
41.26+0.92 (+2.28%)
At close: 12:41PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202436.4436.6036.0036.5036.50500
20 Jun 202436.0036.0036.0036.0036.00100
18 Jun 202438.8138.8138.8138.8138.81-
17 Jun 202438.2439.3838.2438.8138.81500
14 Jun 202437.7737.7736.8636.8636.863,300
13 Jun 202438.3838.3838.0738.0738.07500
12 Jun 202439.8339.9438.3838.3838.38100
11 Jun 202439.6639.6639.6639.6639.66700
10 Jun 202439.3539.3539.3539.3539.35100
07 Jun 202440.4940.4939.5140.4240.426,700
06 Jun 202441.2141.2140.4941.1041.10800
05 Jun 202441.8341.8341.8341.8341.83-
04 Jun 202441.8341.8341.8341.8341.83100
03 Jun 202441.1341.1338.3638.4038.406,200
31 May 202438.8938.8938.8538.8538.851,000
30 May 202442.1242.1242.1242.1242.12-
29 May 202442.1242.1242.1242.1242.12-
28 May 202442.1242.1242.1242.1242.12-
28 May 20240.25 Dividend
24 May 202442.1242.1242.1242.1241.87-
23 May 202442.2242.4242.0342.0341.78122,300
22 May 202442.9742.9742.9742.9742.71100
21 May 202441.5641.5641.5641.5641.3271,500
20 May 202440.7441.1940.7441.1940.94100
17 May 202441.2641.2641.2641.2641.02-
16 May 202441.2641.2641.2641.2641.0247,200
15 May 202441.4041.4440.4740.4740.23400
14 May 202441.5141.6540.3440.3440.1042,600
13 May 202439.8339.8339.8339.8339.59100
10 May 202441.2041.2041.2041.2040.96-
09 May 202440.9041.2040.9041.2040.96100
08 May 202441.0341.0339.8240.4240.18200
07 May 202441.1241.1241.1241.1240.88900
06 May 202439.1239.1239.1239.1238.8950,100
03 May 202440.0640.0638.7238.7238.49200
02 May 202438.2740.6438.2740.6440.40100
01 May 202439.5740.4539.1539.1538.91100
30 Apr 202437.3339.3737.3339.3739.13100
29 Apr 202440.0542.1839.9639.9639.72100
26 Apr 202440.3740.3740.3740.3740.13-
25 Apr 202440.3740.3740.3740.3740.13-
24 Apr 202442.3742.3740.3740.3740.13300
23 Apr 202441.9941.9940.4541.4041.16400
22 Apr 202440.4640.9539.7439.7439.50100
19 Apr 202440.7440.7639.5039.5039.275,400
18 Apr 202440.9240.9239.4440.9240.67100
17 Apr 202441.2941.2939.7940.6740.431,700
16 Apr 202441.8041.8039.7641.3141.06300
15 Apr 202441.6441.8840.8241.6341.39100
12 Apr 202441.7641.7841.3541.3541.10700
11 Apr 202442.2242.7942.2242.4742.22100
10 Apr 202443.7443.7442.6142.9242.66400
09 Apr 202443.5043.5043.1743.1742.911,300
08 Apr 202443.6343.6343.6343.6343.37-
05 Apr 202442.2843.6342.2843.6343.37900
04 Apr 202442.7243.3342.7242.9242.66300
03 Apr 202441.9542.0541.4441.9441.69300
02 Apr 202442.9143.0542.9143.0542.79500
01 Apr 202443.9043.9041.6641.6641.41100
28 Mar 202443.7744.2643.7743.9943.733,100
27 Mar 202444.6944.6944.3244.5944.33300
26 Mar 202444.1245.1544.1244.7944.524,400
25 Mar 202443.8744.6643.8744.5844.32242,500
22 Mar 202446.6846.6844.7645.0144.74187,800
21 Mar 202444.0644.7244.0644.4544.191,400
20 Mar 202445.6045.6044.0644.5144.24600
19 Mar 202444.7644.7643.7644.4244.16500
18 Mar 202445.9245.9244.4544.5144.25400
15 Mar 202447.4047.4044.7545.5545.28400
14 Mar 202446.2346.2345.4645.7745.50300
13 Mar 202446.6546.9046.4746.4746.19500
12 Mar 202446.7046.7045.5945.5945.32500
11 Mar 202446.9546.9545.8946.1945.911,800
08 Mar 202444.9046.2944.9045.8145.542,100
07 Mar 202446.1746.2846.0146.2846.00300
06 Mar 202444.9745.8844.9745.8345.561,200
05 Mar 202445.5945.5945.1345.1544.8817,900
04 Mar 202446.5846.7946.3046.6346.35800
01 Mar 202446.1546.3345.9645.9645.69600
29 Feb 202447.1547.1546.7546.7546.47500
28 Feb 202447.6547.6546.1246.7646.49600
27 Feb 202446.8546.9746.8546.9046.62600
26 Feb 202446.9946.9946.1546.8146.53600
23 Feb 202446.9647.0646.3546.3546.07800
22 Feb 202447.0047.3846.3447.0246.741,100
21 Feb 202446.3246.5446.1546.1545.88800
20 Feb 202446.7146.7146.2746.5646.28800
16 Feb 202446.5346.7846.5046.5646.29600
15 Feb 202445.8646.8245.8646.2445.972,300
14 Feb 202445.9246.2845.2245.2244.956,900
13 Feb 202445.2645.9545.1945.5445.271,100
12 Feb 202445.7346.4545.7346.4246.14600
09 Feb 202446.5447.3846.5447.3847.10300
08 Feb 202447.4447.5646.9447.5647.28400
07 Feb 202446.3246.6746.0046.6746.403,500
06 Feb 202445.2645.4444.8844.8944.62600
05 Feb 202445.6545.6545.0845.1044.841,000
02 Feb 202445.8545.9045.5745.5845.31200
01 Feb 202448.7648.7646.4346.9446.661,600
31 Jan 202452.8352.8351.3551.3551.05800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...