Dassault Systèmes SE (DASTY)

Compare

36.45

-0.80

(-2.15%)

As of 10:50:45 AM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	36.46	36.66	36.45	36.45	36.45	1,252
Apr 3, 2025	37.78	37.90	37.17	37.25	37.25	171,000
Apr 2, 2025	38.16	38.70	38.11	38.61	38.61	52,100
Apr 1, 2025	37.91	38.06	37.51	37.92	37.92	82,500
Mar 31, 2025	37.86	38.36	37.69	38.15	38.15	82,100
Mar 28, 2025	39.21	39.30	38.83	39.20	39.20	118,300
Mar 27, 2025	39.86	40.10	39.65	39.79	39.79	87,500
Mar 26, 2025	40.96	41.19	40.38	40.54	40.54	115,700
Mar 25, 2025	41.72	42.14	41.54	41.73	41.73	67,600
Mar 24, 2025	41.42	41.67	41.33	41.47	41.47	46,800
Mar 21, 2025	41.94	42.15	41.69	41.97	41.97	66,300
Mar 20, 2025	42.15	42.67	42.11	42.51	42.51	45,600
Mar 19, 2025	42.49	42.82	42.32	42.58	42.58	68,400
Mar 18, 2025	42.28	42.49	42.00	42.44	42.44	53,300
Mar 17, 2025	42.59	43.06	42.52	43.00	43.00	55,200
Mar 14, 2025	42.56	42.73	42.26	42.67	42.67	79,300
Mar 13, 2025	41.85	41.99	41.50	41.69	41.69	60,400
Mar 12, 2025	42.59	42.60	41.95	42.15	42.15	48,700
Mar 11, 2025	43.42	43.53	42.40	42.74	42.74	90,900
Mar 10, 2025	43.13	43.86	42.89	43.49	43.49	102,500
Mar 7, 2025	42.98	43.34	42.34	43.24	43.24	379,600
Mar 6, 2025	43.33	44.18	42.91	43.59	43.59	57,900
Mar 5, 2025	42.30	43.12	41.86	42.95	42.95	145,700
Mar 4, 2025	41.25	41.86	40.32	41.81	41.81	55,500
Mar 3, 2025	41.42	41.53	40.59	41.12	41.12	119,100
Feb 28, 2025	39.06	39.62	39.00	39.05	39.05	72,800
Feb 27, 2025	40.21	40.21	39.16	39.16	39.16	45,800
Feb 26, 2025	40.50	41.44	40.50	40.65	40.65	47,300
Feb 25, 2025	41.31	41.31	40.67	40.96	40.96	48,400
Feb 24, 2025	40.99	41.54	40.99	41.30	41.30	65,100
Feb 21, 2025	41.46	42.21	41.22	41.22	41.22	39,200
Feb 20, 2025	41.94	42.04	41.26	41.84	41.84	37,400
Feb 19, 2025	41.91	42.28	41.53	41.66	41.66	198,100
Feb 18, 2025	42.08	42.36	41.94	42.08	42.08	100,000
Feb 14, 2025	42.41	42.93	42.34	42.39	42.39	50,800
Feb 13, 2025	42.44	42.44	41.23	41.70	41.70	60,900
Feb 12, 2025	41.69	42.00	41.38	41.71	41.71	61,100
Feb 11, 2025	41.68	41.89	41.28	41.44	41.44	96,000
Feb 10, 2025	41.73	42.01	41.43	41.68	41.68	52,100
Feb 7, 2025	42.42	42.42	41.50	41.65	41.65	68,500
Feb 6, 2025	42.85	42.85	41.90	42.02	42.02	50,300
Feb 5, 2025	42.27	42.99	42.13	42.99	42.99	130,800
Feb 4, 2025	41.52	42.37	41.46	42.15	42.15	121,800
Feb 3, 2025	37.87	38.75	37.87	38.39	38.39	99,300
Jan 31, 2025	39.74	39.74	38.90	38.95	38.95	49,900
Jan 30, 2025	39.46	39.63	39.21	39.45	39.45	80,500
Jan 29, 2025	39.52	39.59	39.17	39.25	39.25	81,500
Jan 28, 2025	38.81	39.58	38.81	39.47	39.47	69,100
Jan 27, 2025	38.65	39.10	38.44	39.05	39.05	246,800
Jan 24, 2025	38.62	38.88	38.25	38.51	38.51	109,800
Jan 23, 2025	37.36	37.71	37.22	37.53	37.53	112,500
Jan 22, 2025	37.56	37.63	37.25	37.30	37.30	149,200
Jan 21, 2025	36.13	36.80	36.13	36.80	36.80	170,600
Jan 17, 2025	35.88	36.00	35.69	35.80	35.80	111,500
Jan 16, 2025	35.40	35.54	35.14	35.36	35.36	356,000
Jan 15, 2025	35.11	35.34	34.78	35.08	35.08	106,300
Jan 14, 2025	35.01	35.25	34.85	35.11	35.11	217,900
Jan 13, 2025	34.66	35.01	34.60	34.93	34.93	221,600
Jan 10, 2025	35.22	35.22	34.67	34.84	34.84	147,700
Jan 8, 2025	35.17	35.53	35.03	35.38	35.38	151,400
Jan 7, 2025	36.11	36.11	35.56	35.57	35.57	210,500
Jan 6, 2025	35.03	35.70	35.03	35.49	35.49	238,500
Jan 3, 2025	33.55	33.76	33.38	33.72	33.72	409,400
Jan 2, 2025	34.18	34.31	33.70	33.82	33.82	117,100
Dec 31, 2024	34.36	35.21	34.29	34.44	34.44	90,100
Dec 30, 2024	34.40	34.48	34.10	34.45	34.45	155,000
Dec 27, 2024	34.68	34.73	34.36	34.67	34.67	240,400
Dec 26, 2024	34.79	35.02	34.68	34.90	34.90	76,900
Dec 24, 2024	35.67	35.67	34.16	34.86	34.86	78,900
Dec 23, 2024	34.43	34.57	34.25	34.47	34.47	218,000
Dec 20, 2024	34.11	34.68	34.10	34.38	34.38	165,800
Dec 19, 2024	34.49	34.69	34.35	34.35	34.35	121,200
Dec 18, 2024	35.70	35.93	34.42	34.42	34.42	210,600
Dec 17, 2024	36.11	36.27	35.85	35.86	35.86	339,200
Dec 16, 2024	35.84	36.08	35.42	35.97	35.97	1,651,800
Dec 13, 2024	36.69	36.85	36.52	36.69	36.69	128,600
Dec 12, 2024	36.76	37.10	36.67	36.68	36.68	96,900
Dec 11, 2024	36.73	37.03	36.71	36.94	36.94	158,800
Dec 10, 2024	36.66	36.77	36.57	36.64	36.64	88,400
Dec 9, 2024	37.00	37.31	36.95	37.06	37.06	116,300
Dec 6, 2024	36.45	36.80	36.42	36.68	36.68	105,200
Dec 5, 2024	35.86	35.95	35.56	35.69	35.69	113,400
Dec 4, 2024	35.10	35.68	34.98	35.17	35.17	102,300
Dec 3, 2024	33.86	34.21	33.83	33.99	33.99	146,500
Dec 2, 2024	33.89	33.91	33.29	33.57	33.57	249,200
Nov 29, 2024	34.10	34.48	34.02	34.48	34.48	70,900
Nov 27, 2024	34.16	34.28	33.95	34.12	34.12	114,800
Nov 26, 2024	34.53	34.57	34.19	34.25	34.25	109,200
Nov 25, 2024	34.21	34.87	34.19	34.41	34.41	171,700
Nov 22, 2024	33.75	33.94	33.57	33.78	33.78	161,700
Nov 21, 2024	33.88	33.88	33.51	33.71	33.71	171,500
Nov 20, 2024	33.85	34.03	33.62	34.03	34.03	89,600
Nov 19, 2024	33.59	33.86	33.48	33.81	33.81	147,000
Nov 18, 2024	33.22	33.57	33.19	33.51	33.51	218,100
Nov 15, 2024	33.13	33.20	32.85	32.95	32.95	208,900
Nov 14, 2024	34.11	34.25	33.83	33.85	33.85	137,000
Nov 13, 2024	33.58	33.66	33.30	33.53	33.53	118,900
Nov 12, 2024	34.71	34.81	34.25	34.44	34.44	113,500
Nov 11, 2024	34.98	35.02	34.76	34.87	34.87	114,500
Nov 8, 2024	35.18	35.23	34.90	35.03	35.03	90,800
Nov 7, 2024	35.23	35.62	35.23	35.52	35.52	106,200
Nov 6, 2024	34.16	34.26	33.85	34.18	34.18	44,600
Nov 5, 2024	34.19	34.46	34.12	34.33	34.33	94,900
Nov 4, 2024	34.32	34.47	34.18	34.24	34.24	90,700
Nov 1, 2024	34.56	34.93	34.55	34.58	34.58	82,900
Oct 31, 2024	34.12	34.20	33.62	34.06	34.06	84,900
Oct 30, 2024	34.13	34.54	34.02	34.23	34.23	53,900
Oct 29, 2024	34.66	34.93	34.51	34.88	34.88	95,300
Oct 28, 2024	34.57	34.58	34.26	34.31	34.31	105,500
Oct 25, 2024	34.24	34.27	33.80	33.87	33.87	73,300
Oct 24, 2024	35.61	35.64	34.80	34.85	34.85	71,900
Oct 23, 2024	35.89	35.96	35.40	35.55	35.55	59,700
Oct 22, 2024	35.93	36.07	35.76	35.95	35.95	93,200
Oct 21, 2024	35.62	35.88	35.62	35.73	35.73	222,600
Oct 18, 2024	36.03	36.17	35.89	36.04	36.04	204,200
Oct 17, 2024	35.72	35.72	35.37	35.38	35.38	343,600
Oct 16, 2024	35.76	35.83	35.36	35.39	35.39	489,400
Oct 15, 2024	36.84	36.85	35.59	35.60	35.60	42,700
Oct 14, 2024	37.10	37.41	37.10	37.27	37.27	63,600
Oct 11, 2024	36.96	37.37	36.96	37.19	37.19	45,400
Oct 10, 2024	36.97	37.38	36.73	37.21	37.21	34,200
Oct 9, 2024	37.02	37.41	36.95	37.36	37.36	65,500
Oct 8, 2024	37.94	38.01	37.58	37.76	37.76	52,700
Oct 7, 2024	38.57	38.66	38.24	38.44	38.44	154,400
Oct 4, 2024	38.78	38.99	38.59	38.94	38.94	37,600
Oct 3, 2024	39.13	39.26	38.85	38.99	38.99	48,300
Oct 2, 2024	38.97	39.43	38.86	39.23	39.23	41,200
Oct 1, 2024	39.79	39.79	39.00	39.47	39.47	25,500
Sep 30, 2024	40.00	40.12	39.43	39.66	39.66	29,000
Sep 27, 2024	40.82	41.14	40.63	40.77	40.77	30,700
Sep 26, 2024	41.02	41.09	40.71	40.98	40.98	38,600
Sep 25, 2024	39.81	39.98	39.54	39.60	39.60	22,800
Sep 24, 2024	39.67	39.70	39.28	39.51	39.51	47,900
Sep 23, 2024	40.30	40.37	40.01	40.02	40.02	74,100
Sep 20, 2024	40.56	40.64	40.02	40.27	40.27	57,400
Sep 19, 2024	40.66	40.84	40.49	40.61	40.61	52,500
Sep 18, 2024	39.49	39.92	39.18	39.18	39.18	72,500
Sep 17, 2024	39.68	39.68	39.05	39.17	39.17	50,100
Sep 16, 2024	39.73	39.81	39.19	39.41	39.41	279,000
Sep 13, 2024	40.00	40.15	39.91	39.96	39.96	84,100
Sep 12, 2024	39.48	39.75	39.34	39.69	39.69	44,300
Sep 11, 2024	39.13	39.59	38.71	39.56	39.56	64,900
Sep 10, 2024	38.12	38.26	37.86	38.21	38.21	77,200
Sep 9, 2024	37.49	37.69	37.36	37.62	37.62	64,800
Sep 6, 2024	37.22	37.34	36.98	37.12	37.12	137,400
Sep 5, 2024	36.37	36.65	36.22	36.52	36.52	113,900
Sep 4, 2024	37.94	38.23	37.79	37.96	37.96	46,300
Sep 3, 2024	38.67	38.67	37.95	37.97	37.97	54,500
Aug 30, 2024	39.34	39.46	38.71	38.97	38.97	57,200
Aug 29, 2024	38.88	39.13	38.72	38.73	38.73	70,500
Aug 28, 2024	38.33	38.38	37.91	38.12	38.12	36,000
Aug 27, 2024	38.12	38.45	38.02	38.35	38.35	29,000
Aug 26, 2024	38.23	38.33	38.04	38.08	38.08	56,400
Aug 23, 2024	38.12	38.34	37.96	38.33	38.33	45,300
Aug 22, 2024	38.49	38.57	37.93	37.98	37.98	44,400
Aug 21, 2024	38.24	38.46	38.14	38.35	38.35	69,200
Aug 20, 2024	37.96	38.22	37.82	38.01	38.01	135,000
Aug 19, 2024	37.83	38.05	37.75	37.98	37.98	52,700
Aug 16, 2024	37.51	37.74	37.41	37.73	37.73	46,300
Aug 15, 2024	37.49	37.78	37.45	37.73	37.73	34,800
Aug 14, 2024	37.28	37.37	37.10	37.26	37.26	40,900
Aug 13, 2024	36.28	37.00	36.21	37.00	37.00	54,500
Aug 12, 2024	36.60	36.75	36.42	36.67	36.67	82,700
Aug 9, 2024	36.57	36.81	36.45	36.68	36.68	67,600
Aug 8, 2024	36.14	36.70	35.96	36.67	36.67	133,500
Aug 7, 2024	36.39	36.84	36.09	36.10	36.10	105,800
Aug 6, 2024	35.94	36.34	35.94	36.02	36.02	152,200
Aug 5, 2024	35.65	36.37	35.65	36.24	36.24	115,500
Aug 2, 2024	36.94	36.97	36.46	36.78	36.78	222,000
Aug 1, 2024	37.72	37.88	37.25	37.38	37.38	102,300
Jul 31, 2024	37.96	38.17	37.75	37.98	37.98	92,300
Jul 30, 2024	37.36	37.39	37.00	37.11	37.11	113,700
Jul 29, 2024	37.35	37.57	37.03	37.52	37.52	1,138,200
Jul 26, 2024	37.95	38.23	37.81	38.13	38.13	197,600
Jul 25, 2024	36.26	36.83	36.13	36.48	36.48	118,400
Jul 24, 2024	37.12	37.20	36.57	36.61	36.61	103,600
Jul 23, 2024	37.54	37.67	37.25	37.25	37.25	58,000
Jul 22, 2024	37.65	37.72	37.41	37.71	37.71	65,300
Jul 19, 2024	37.17	37.68	37.16	37.50	37.50	365,100
Jul 18, 2024	37.77	37.85	36.77	36.96	36.96	248,200
Jul 17, 2024	37.13	37.49	37.09	37.29	37.29	122,200
Jul 16, 2024	36.92	37.27	36.84	37.27	37.27	59,200
Jul 15, 2024	37.75	37.83	37.54	37.67	37.67	60,100
Jul 12, 2024	37.10	37.71	37.10	37.54	37.54	98,700
Jul 11, 2024	37.16	37.26	36.70	36.77	36.77	90,700
Jul 10, 2024	36.71	36.77	36.33	36.58	36.58	78,500
Jul 9, 2024	36.34	36.89	36.21	36.41	36.41	134,000
Jul 8, 2024	38.87	38.98	38.32	38.41	38.41	56,400
Jul 5, 2024	38.41	39.06	38.14	38.83	38.83	66,400
Jul 3, 2024	38.13	38.36	38.05	38.10	38.10	50,900
Jul 2, 2024	36.84	37.23	36.83	37.21	37.21	109,500
Jul 1, 2024	37.57	37.64	36.93	37.16	37.16	204,000
Jun 28, 2024	37.49	37.88	37.46	37.79	37.79	77,400
Jun 27, 2024	37.22	37.50	37.22	37.41	37.41	88,600
Jun 26, 2024	37.76	38.07	37.64	37.86	37.86	65,700
Jun 25, 2024	37.18	37.76	37.18	37.68	37.68	102,800
Jun 24, 2024	37.38	37.55	37.13	37.20	37.20	106,500
Jun 21, 2024	36.99	37.18	36.70	37.04	37.04	87,700
Jun 20, 2024	37.48	37.74	37.27	37.44	37.44	91,200
Jun 18, 2024	38.19	38.68	38.19	38.52	38.52	333,800
Jun 17, 2024	37.97	38.62	37.74	38.59	38.59	141,800
Jun 14, 2024	38.19	38.44	37.82	38.07	38.07	167,500
Jun 13, 2024	39.24	39.24	38.22	38.44	38.44	72,200
Jun 12, 2024	39.71	40.00	39.66	39.68	39.68	77,100
Jun 11, 2024	39.42	39.53	39.15	39.47	39.47	53,100
Jun 10, 2024	39.25	39.65	39.25	39.65	39.65	352,700
Jun 7, 2024	40.36	40.53	40.10	40.22	40.22	41,500
Jun 6, 2024	41.15	41.25	40.97	41.18	41.18	29,300
Jun 5, 2024	41.15	41.34	40.72	41.08	41.08	33,000
Jun 4, 2024	40.44	40.75	40.31	40.68	40.68	61,500
Jun 3, 2024	40.12	40.42	39.97	40.07	40.07	133,300
May 31, 2024	40.08	40.54	39.96	40.54	40.54	80,000
May 30, 2024	40.95	40.95	40.55	40.55	40.55	53,900
May 29, 2024	41.28	41.32	40.86	41.32	41.32	73,600
May 28, 2024	41.99	42.22	41.51	41.92	41.92	339,200
May 24, 2024	42.08	42.52	41.85	41.94	41.94	168,300
May 23, 2024	43.00	43.09	42.05	42.23	42.23	195,900
May 22, 2024	0.25 Dividend
May 22, 2024	42.88	43.30	42.60	43.10	43.10	262,600
May 21, 2024	41.57	41.99	41.57	41.82	41.57	97,500
May 20, 2024	41.03	41.33	40.86	41.23	40.98	145,400
May 17, 2024	40.77	41.13	40.71	41.05	40.81	195,500
May 16, 2024	41.27	41.32	40.85	40.86	40.62	85,600
May 15, 2024	41.39	41.57	41.30	41.57	41.32	73,000
May 14, 2024	41.17	41.47	41.01	41.35	41.10	169,100
May 13, 2024	41.21	41.22	40.78	40.91	40.67	50,500
May 10, 2024	41.13	41.31	40.98	41.10	40.86	43,500
May 9, 2024	41.00	41.18	40.91	40.98	40.74	45,700
May 8, 2024	41.21	41.33	40.84	40.97	40.73	29,200
May 7, 2024	40.58	41.04	40.58	40.72	40.48	79,300
May 6, 2024	40.27	40.27	39.90	39.98	39.74	109,700
May 3, 2024	39.83	39.93	39.57	39.72	39.48	35,200
May 2, 2024	39.18	39.53	38.97	39.35	39.12	135,800
May 1, 2024	38.25	40.36	38.00	39.03	38.80	35,800
Apr 30, 2024	39.59	39.74	39.18	39.18	38.95	46,400
Apr 29, 2024	40.38	40.48	40.01	40.23	39.99	74,900
Apr 26, 2024	40.57	40.71	40.28	40.29	40.05	50,100
Apr 25, 2024	39.34	40.25	38.91	40.08	39.84	83,300
Apr 24, 2024	41.89	41.89	41.45	41.65	41.40	77,300
Apr 23, 2024	40.90	41.25	40.83	41.10	40.86	110,000
Apr 22, 2024	40.98	41.31	40.88	41.07	40.83	87,200
Apr 19, 2024	40.61	40.84	40.33	40.41	40.17	43,400
Apr 18, 2024	40.80	41.01	40.54	40.62	40.38	56,800
Apr 17, 2024	41.18	41.18	40.53	40.66	40.42	62,700
Apr 16, 2024	41.02	41.41	40.91	41.23	40.98	72,500
Apr 15, 2024	41.83	41.92	40.93	41.21	40.96	57,200
Apr 12, 2024	41.97	41.98	41.41	41.50	41.25	82,700
Apr 11, 2024	42.72	42.94	42.27	42.86	42.60	75,800
Apr 10, 2024	42.58	42.78	42.47	42.57	42.32	46,500
Apr 9, 2024	43.47	43.50	43.01	43.42	43.16	52,100
Apr 8, 2024	43.70	43.85	43.43	43.64	43.38	37,400
Apr 5, 2024	42.94	43.74	42.75	43.50	43.24	76,000
Apr 4, 2024	43.20	43.45	42.45	42.83	42.57	71,200

ANSS ANSYS, Inc.

297.21

-4.27%

PTC PTC Inc.

142.85

-4.47%

ALTR Altair Engineering Inc.

111.85

0.00%

AISXF Aisix Solutions Inc.

0.0180

-1.10%

W9C.DU Constellation Software Inc

2,795.00

-3.29%

4S0.DE ServiceNow, Inc.

664.20

-5.01%

EHVVF EHAVE, Inc.

0.0030

+42.86%

SAP.BD SAP SE

99,000.00

0.00%

SWRM AppSwarm, Inc.

0.0002

0.00%

ALTBG.PA The Blockchain Group

0.4125

+3.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Dassault Systèmes SE (DASTY)

Related Tickers