Yahoo

Mail

Singapore Markets close in 5 hrs 16 mins

Straits Times Index
3,255.30
+16.27(+0.50%)
Nikkei
27,497.45
+20.58(+0.07%)
Hang Seng
19,699.14
+131.45(+0.67%)
FTSE 100
7,471.77
+66.32(+0.90%)
BTC-USD
26,962.29
-937.47(-3.36%)
CMC Crypto 200
589.59
-17.86(-2.94%)

Dassault Systèmes SE (DASTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

39.47

-1.08

(-2.66%)

At close: 02:29PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	40.51	40.54	39.35	39.47	39.47	800
24 Mar 2023	40.41	40.55	39.60	40.55	40.55	700
23 Mar 2023	40.72	41.22	40.40	40.88	40.88	300
22 Mar 2023	40.49	41.23	39.13	39.95	39.95	4,100
21 Mar 2023	41.23	41.23	40.10	40.17	40.17	1,100
20 Mar 2023	40.89	40.96	40.35	40.37	40.37	2,400
17 Mar 2023	40.11	40.59	39.85	40.44	40.44	300
16 Mar 2023	39.10	40.88	39.10	40.88	40.88	11,800
15 Mar 2023	39.09	39.09	38.10	38.69	38.69	7,400
14 Mar 2023	39.78	39.88	39.29	39.87	39.87	15,500
13 Mar 2023	38.60	38.99	38.24	38.39	38.39	400
10 Mar 2023	38.05	38.88	38.05	38.23	38.23	400
09 Mar 2023	38.81	39.22	38.37	38.60	38.60	900
08 Mar 2023	38.93	39.33	37.97	39.33	39.33	900
07 Mar 2023	39.65	39.80	38.90	39.63	39.63	10,000
06 Mar 2023	38.94	40.10	38.94	39.05	39.05	500
03 Mar 2023	39.39	39.82	39.02	39.25	39.25	600
02 Mar 2023	38.27	38.83	38.27	38.83	38.83	400
01 Mar 2023	39.13	39.13	38.38	38.46	38.46	2,700
28 Feb 2023	38.68	38.95	38.49	38.63	38.63	300
27 Feb 2023	39.48	39.48	38.93	39.42	39.42	700
24 Feb 2023	40.19	40.19	38.72	38.83	38.83	2,500
23 Feb 2023	41.36	41.36	40.39	40.43	40.43	500
22 Feb 2023	40.43	40.74	40.12	40.67	40.67	417,700
21 Feb 2023	39.71	40.05	39.50	39.69	39.69	1,300
17 Feb 2023	40.08	40.08	40.05	40.05	40.05	100
16 Feb 2023	40.77	41.04	40.77	41.04	41.04	2,500
15 Feb 2023	40.60	40.69	40.51	40.69	40.69	2,500
14 Feb 2023	39.52	39.52	39.52	39.52	39.52	-
13 Feb 2023	40.15	40.29	39.52	39.52	39.52	100
10 Feb 2023	40.16	40.16	40.16	40.16	40.16	-
09 Feb 2023	41.01	41.07	39.84	40.16	40.16	1,700
08 Feb 2023	41.27	41.27	39.96	39.96	39.96	100
07 Feb 2023	41.18	41.29	41.18	41.29	41.29	5,200
06 Feb 2023	41.91	42.08	39.97	40.01	40.01	500
03 Feb 2023	40.35	42.55	40.35	42.55	42.55	5,400
02 Feb 2023	40.56	42.55	40.52	41.67	41.67	1,600
01 Feb 2023	37.40	37.89	37.17	37.77	37.77	4,200
31 Jan 2023	36.57	36.57	36.50	36.50	36.50	10,500
30 Jan 2023	36.60	36.60	36.01	36.01	36.01	5,700
27 Jan 2023	36.78	36.78	36.06	36.60	36.60	1,000
26 Jan 2023	37.27	37.27	36.74	36.74	36.74	1,100
25 Jan 2023	37.50	37.56	37.00	37.56	37.56	200
24 Jan 2023	37.12	37.92	37.12	37.12	37.12	200
23 Jan 2023	37.80	37.97	36.86	37.46	37.46	300
20 Jan 2023	36.59	37.70	36.59	36.62	36.62	100
19 Jan 2023	37.63	37.68	37.63	37.68	37.68	10,000
18 Jan 2023	37.91	37.91	37.91	37.91	37.91	100
17 Jan 2023	39.05	39.15	37.98	38.01	38.01	1,300
13 Jan 2023	38.21	39.20	38.06	38.06	38.06	100
12 Jan 2023	37.58	37.58	37.58	37.58	37.58	900
11 Jan 2023	37.20	37.20	37.20	37.20	37.20	3,500
10 Jan 2023	37.61	37.61	36.98	36.98	36.98	100
09 Jan 2023	37.49	38.17	37.06	38.16	38.16	800
06 Jan 2023	36.93	38.00	36.93	37.31	37.31	9,600
05 Jan 2023	36.77	36.77	36.77	36.77	36.77	100
04 Jan 2023	36.68	36.68	36.68	36.68	36.68	-
03 Jan 2023	36.42	36.68	36.42	36.68	36.68	35,500
30 Dec 2022	35.84	35.84	35.84	35.84	35.84	-
29 Dec 2022	35.84	35.84	35.84	35.84	35.84	2,600
28 Dec 2022	35.58	35.61	35.33	35.61	35.61	11,000
27 Dec 2022	35.56	35.56	35.48	35.48	35.48	9,100
23 Dec 2022	35.02	35.40	35.02	35.40	35.40	100
22 Dec 2022	35.52	35.52	34.69	34.69	34.69	100
21 Dec 2022	36.49	36.52	34.85	35.49	35.49	700
20 Dec 2022	36.30	36.30	34.67	35.40	35.40	3,800
19 Dec 2022	36.22	36.26	35.71	36.26	36.26	30,100
16 Dec 2022	36.33	36.33	36.08	36.08	36.08	100
15 Dec 2022	37.44	37.44	36.67	36.67	36.67	300
14 Dec 2022	38.49	39.09	38.15	38.15	38.15	200
13 Dec 2022	39.38	39.38	39.38	39.38	39.38	100
12 Dec 2022	36.80	37.75	36.80	37.46	37.46	3,700
09 Dec 2022	36.65	36.69	36.44	36.44	36.44	100
08 Dec 2022	36.46	36.80	36.14	36.14	36.14	9,800
07 Dec 2022	37.33	37.33	36.38	36.89	36.89	100
06 Dec 2022	36.78	37.96	36.31	37.96	37.96	600
05 Dec 2022	37.20	38.34	37.20	37.56	37.56	1,200
02 Dec 2022	38.11	39.86	38.11	39.86	39.86	3,200
01 Dec 2022	38.36	38.81	38.27	38.27	38.27	200
30 Nov 2022	36.30	36.30	36.30	36.30	36.30	100
29 Nov 2022	36.25	36.25	35.99	35.99	35.99	900
28 Nov 2022	36.62	37.13	36.16	36.59	36.59	500
25 Nov 2022	37.60	37.60	37.60	37.60	37.60	-
23 Nov 2022	37.60	37.60	37.60	37.60	37.60	100
22 Nov 2022	37.07	37.07	37.05	37.05	37.05	5,800
21 Nov 2022	37.43	37.43	37.43	37.43	37.43	300
18 Nov 2022	37.42	37.42	36.61	37.42	37.42	43,600
17 Nov 2022	38.23	38.23	38.23	38.23	38.23	-
16 Nov 2022	37.69	38.23	37.69	38.23	38.23	600
15 Nov 2022	38.63	38.63	38.63	38.63	38.63	100
14 Nov 2022	38.97	38.97	38.00	38.00	38.00	200
11 Nov 2022	40.35	40.35	40.35	40.35	40.35	700
10 Nov 2022	36.58	36.58	35.79	35.79	35.79	100
09 Nov 2022	33.90	34.44	32.79	33.19	33.19	900
08 Nov 2022	33.81	34.28	33.81	34.28	34.28	7,100
07 Nov 2022	33.38	33.38	32.76	32.76	32.76	7,500
04 Nov 2022	33.32	33.32	32.92	32.92	32.92	100
03 Nov 2022	32.04	32.38	31.50	31.53	31.53	1,200
02 Nov 2022	34.33	34.33	34.33	34.33	34.33	200
01 Nov 2022	33.70	34.63	33.70	34.63	34.63	800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.30+16.27(+0.50%)

Nikkei27,497.45+20.58(+0.07%)

Hang Seng19,699.14+131.45(+0.67%)

FTSE 1007,471.77+66.32(+0.90%)

BTC-USD26,962.29-937.47(-3.36%)

CMC Crypto 200589.59-17.86(-2.94%)

Dassault Systèmes SE (DASTF)

Straits Times Index
3,255.30
+16.27(+0.50%)

Nikkei
27,497.45
+20.58(+0.07%)

Hang Seng
19,699.14
+131.45(+0.67%)

FTSE 100
7,471.77
+66.32(+0.90%)

BTC-USD
26,962.29
-937.47(-3.36%)

CMC Crypto 200
589.59
-17.86(-2.94%)