Dassault Systemes S.A. (ADR) (DASTY)
OTHER OTC:DASTY
Want to see DASTY full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 06, 2026
23.24
23.24
23.24
23.24
23.24
+1.31%
0
0.00
May 05, 2026
22.94
22.94
22.94
22.94
22.94
+1.61%
80,441
0.88
May 04, 2026
22.58
22.58
22.58
22.58
22.58
+0.49%
0
0.00
May 01, 2026
22.47
22.47
22.47
22.47
22.47
+0.32%
71,176
0.79
Apr 30, 2026
22.40
22.40
22.40
22.40
22.40
+1.05%
0
0.00
Apr 29, 2026
22.17
22.17
22.17
22.17
22.17
+0.78%
0
0.00
Apr 28, 2026
21.99
21.99
21.99
21.99
21.99
-3.15%
0
0.00
Apr 27, 2026
22.71
22.71
22.71
22.71
22.71
-1.00%
0
0.00
Apr 24, 2026
22.94
22.94
22.94
22.94
22.94
+1.67%
0
0.00
Apr 23, 2026
22.56
22.56
22.56
22.56
22.56
+1.73%
250,951
2.86
Apr 22, 2026
22.18
22.18
22.18
22.18
22.18
-0.76%
0
0.00
Apr 21, 2026
22.35
22.35
22.35
22.35
22.35
+0.31%
0
0.00
Apr 20, 2026
22.28
22.28
22.28
22.28
22.28
-2.70%
268,920
3.22
Apr 17, 2026
22.90
22.90
22.90
22.90
22.90
+4.52%
0
0.00
Apr 16, 2026
21.91
21.91
21.91
21.91
21.91
+2.82%
0
0.00
Apr 15, 2026
21.31
21.31
21.31
21.31
21.31
+1.62%
0
0.00
Apr 14, 2026
20.97
20.97
20.97
20.97
20.97
+2.08%
0
0.00
Apr 13, 2026
20.54
20.54
20.54
20.54
20.54
+4.15%
617,347
8.36
Apr 10, 2026
19.72
19.72
19.72
19.72
19.72
-0.27%
0
0.00
Apr 09, 2026
19.78
19.78
19.78
19.78
19.78
-4.14%
224,456
3.19
Apr 08, 2026
20.63
20.63
20.63
20.63
20.63
+2.45%
0
0.00
Apr 07, 2026
20.14
20.14
20.14
20.14
20.14
-0.99%
0
0.00
Apr 06, 2026
20.34
20.34
20.34
20.34
20.34
-0.07%
240,807
3.52
Apr 03, 2026
20.35
20.35
20.35
20.35
20.35
0.00%
0
0.00
Apr 02, 2026
20.35
20.35
20.35
20.35
20.35
-0.05%
202,726
2.81
Apr 01, 2026
20.36
20.36
20.36
20.36
20.36
+2.34%
934,577
15.73
Mar 31, 2026
19.90
19.90
19.90
19.90
19.90
+2.45%
0
0.00
Mar 30, 2026
19.42
19.42
19.42
19.42
19.42
+1.53%
336,188
6.22
Mar 27, 2026
19.13
19.13
19.13
19.13
19.13
-2.18%
0
0.00
Mar 26, 2026
19.56
19.56
19.56
19.56
19.56
+0.67%
0
0.00
Mar 25, 2026
19.43
19.43
19.43
19.43
19.43
+1.13%
0
0.00
Mar 24, 2026
19.21
19.21
19.21
19.21
19.21
-2.50%
0
0.00
Mar 23, 2026
19.70
19.70
19.70
19.70
19.70
-0.79%
0
0.00
Mar 20, 2026
19.86
19.86
19.86
19.86
19.86
-2.56%
0
0.00
Mar 19, 2026
20.38
20.38
20.38
20.38
20.38
-1.30%
0
0.00
Mar 18, 2026
20.65
20.65
20.65
20.65
20.65
-1.06%
0
0.00
Mar 17, 2026
20.87
20.87
20.87
20.87
20.87
-1.35%
0
0.00
Mar 16, 2026
21.16
21.16
21.16
21.16
21.16
-0.05%
0
0.00
Mar 13, 2026
21.17
21.17
21.17
21.17
21.17
+0.24%
0
0.00
Mar 12, 2026
21.12
21.12
21.12
21.12
21.12
+1.22%
0
0.00
Mar 11, 2026
20.86
20.86
20.86
20.86
20.86
-0.64%
0
0.00
Mar 10, 2026
20.99
20.99
20.99
20.99
20.99
+0.08%
0
0.00
Mar 09, 2026
20.98
20.98
20.98
20.98
20.98
-3.29%
0
0.00
Mar 06, 2026
21.69
21.69
21.69
21.69
21.69
+0.43%
0
0.00
Mar 05, 2026
21.60
21.60
21.60
21.60
21.60
+2.10%
326,571
6.49
Mar 04, 2026
21.16
21.16
21.16
21.16
21.16
-0.31%
0
0.00
Mar 03, 2026
21.22
21.22
21.22
21.22
21.22
-1.64%
0
0.00
Mar 02, 2026
21.57
21.57
21.57
21.57
21.57
-1.50%
0
0.00
Feb 27, 2026
21.90
21.90
21.90
21.90
21.90
+0.97%
0
0.00
Feb 26, 2026
21.69
21.69
21.69
21.69
21.69
+1.97%
0
0.00
Rows: