Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Dassault Systèmes SE DASTY

Full chart Compare
Set alert

Price alert · DASTY

All alert types
28.75 USD +0.27 (+0.95%)

Regular-session close

28.49 Day range 28.79
18.99 52-week range 29.50
YTD
+2.97%
1 year
+2.72%

DASTY price history

DASTY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202628.5628.7928.4928.75+0.27+0.95%7,353
Nov 12, 202628.1828.5827.9828.48+0.30+1.06%503,800
Nov 11, 202628.2528.4128.1228.18-0.05-0.18%318,000
Nov 10, 202628.5728.5728.0928.23-0.70-2.42%430,700
Nov 9, 202629.1429.1828.7528.93+0.04+0.14%71,400
Nov 6, 202628.6828.8928.5828.89-0.40-1.37%99,700
Nov 5, 202629.2429.5029.0529.29+0.25+0.86%235,800
Nov 4, 202629.0229.1328.8229.04+1.09+3.90%148,900
Nov 3, 202627.6828.1027.6227.95-0.68-2.38%103,700
Nov 2, 202628.5528.7728.3428.63+0.39+1.38%382,100
Oct 30, 202628.5628.6128.0928.24+0.18+0.64%62,200
Oct 29, 202627.7228.1227.4928.06+1.60+6.05%352,100
Oct 28, 202626.3126.9726.1326.46-1.10-3.99%548,200
Oct 27, 202627.5927.7727.3627.56+0.11+0.40%225,800
Oct 26, 202627.2827.6627.2127.45+0.09+0.33%151,600
Oct 23, 202627.0927.4227.0627.36+0.43+1.60%121,700
Oct 22, 202626.7527.0626.6626.93+0.54+2.05%83,600
Oct 21, 202626.3326.5026.1326.39+0.23+0.88%39,100
Oct 20, 202626.0926.2325.9626.16+0.05+0.19%45,100
Oct 19, 202625.8526.1625.8426.11+0.17+0.66%151,800
Oct 16, 202626.3826.4725.7925.94+0.01+0.04%287,500
Oct 15, 202625.2725.9925.2725.93+0.86+3.43%547,400
Oct 14, 202624.8925.0824.8325.07-0.16-0.63%64,600
Oct 13, 202625.1625.4025.1625.23+0.51+2.06%122,300
Oct 12, 202624.6824.9024.5924.72+0.27+1.10%81,400
Oct 9, 202624.4424.5424.2324.45-0.05-0.20%243,600
Oct 8, 202624.2024.5024.0724.50+0.31+1.28%139,900
Oct 7, 202624.2124.3123.8724.19+0.07+0.29%146,800
Oct 6, 202624.1924.4124.1124.12+0.03+0.12%228,500
Oct 5, 202623.8824.2723.8324.09+0.90+3.88%219,400
Oct 2, 202623.3123.4123.0923.19+0.07+0.30%188,800
Oct 1, 202623.5223.5422.9723.12+0.20+0.87%293,000
Sep 30, 202622.9923.2622.9222.92-0.47-2.01%381,400
Sep 29, 202623.4523.5823.2223.39-0.43-1.81%391,400
Sep 28, 202623.8624.1623.6523.82-0.13-0.54%303,300
Sep 25, 202624.1824.2823.7923.95-0.18-0.75%76,000
Sep 24, 202624.0524.2923.8224.13+0.12+0.50%87,100
Sep 23, 202624.0524.2023.8824.01-0.02-0.08%55,200
Sep 22, 202624.3224.3223.7724.03+0.11+0.46%68,600
Sep 21, 202624.0524.1223.8623.92+0.40+1.70%60,000
Sep 18, 202623.5623.5923.3323.52+0.04+0.17%102,800
Sep 17, 202623.5123.6923.2723.48-0.34-1.43%71,400
Sep 16, 202623.9424.2423.5723.82-0.40-1.65%152,900
Sep 15, 202623.6524.3323.6024.22-0.40-1.62%86,600
Sep 14, 202624.5724.6624.4024.62+1.21+5.17%68,100
Sep 11, 202623.3323.6223.2623.41-0.13-0.55%49,500
Sep 10, 202623.4523.6623.3923.54+0.18+0.77%77,100
Sep 9, 202623.8623.9023.3323.36-0.32-1.35%95,200
Sep 8, 202623.8723.8723.5523.68-0.67-2.75%61,400
Sep 4, 202624.9524.9624.3224.35-1.77-6.78%64,300
Sep 3, 202625.9826.2725.8526.12+0.55+2.15%97,900
Sep 2, 202625.8325.9125.5425.57-0.22-0.85%37,400
Sep 1, 202626.1326.2425.6825.79-0.68-2.57%162,400
Aug 31, 202626.4426.5426.3426.47-0.12-0.45%66,500
Aug 28, 202626.7626.9126.5926.59-0.32-1.19%147,500
Aug 27, 202626.5326.9126.5326.91+0.66+2.51%98,700
Aug 26, 202626.2026.4326.1526.25-0.10-0.38%60,500
Aug 25, 202626.1126.3826.0526.35-0.07-0.26%54,400
Aug 24, 202626.0126.4726.0126.42+0.26+0.99%67,000
Aug 21, 202625.7926.2125.7626.16+0.22+0.85%77,200
Aug 20, 202626.0026.0025.7125.94+0.06+0.23%55,500
Aug 19, 202625.3325.9625.3325.88+0.56+2.21%37,200
Aug 18, 202625.1625.4425.1625.32+0.68+2.76%116,200
Aug 17, 202624.8324.9524.6424.64-0.41-1.64%59,200
Aug 14, 202625.3825.3824.9125.05+0.54+2.20%76,600

65 days, newest first. Daily bars as drawn on the DASTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.