Dassault Systemes S.A. (ADR) (DASTY)
OTHER OTC:DASTY
Want to see DASTY full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
22.79
22.79
22.79
22.79
22.79
-2.81%
0
0.00
Jun 04, 2026
23.45
23.45
23.45
23.45
23.45
+6.11%
0
0.00
Jun 03, 2026
22.10
22.10
22.10
22.10
22.10
-2.33%
0
0.00
Jun 02, 2026
22.62
22.62
22.62
22.62
22.62
-3.88%
0
0.00
Jun 01, 2026
23.54
23.54
23.54
23.54
23.54
+7.25%
0
0.00
May 29, 2026
21.95
21.95
21.95
21.95
21.95
+1.02%
0
0.00
May 28, 2026
21.72
21.72
21.72
21.72
21.72
-5.49%
0
0.00
May 27, 2026
22.99
22.99
22.99
22.99
22.99
-2.74%
0
0.00
May 26, 2026
23.63
23.63
23.63
23.63
23.63
+0.28%
0
0.00
May 22, 2026
23.57
23.57
23.57
23.57
23.57
+1.71%
0
0.00
May 21, 2026
23.17
23.17
23.17
23.17
23.17
-1.48%
75,060
1.25
May 20, 2026
23.52
23.52
23.52
23.52
23.52
<+0.01%
93,395
1.50
May 19, 2026
23.52
23.52
23.52
23.52
23.52
+2.41%
0
0.00
May 18, 2026
22.96
22.96
22.96
22.96
22.96
-0.88%
0
0.00
May 15, 2026
23.17
23.17
23.17
23.17
23.17
+1.12%
0
0.00
May 14, 2026
22.91
22.91
22.91
22.91
22.91
+2.58%
0
0.00
May 13, 2026
22.33
22.33
22.33
22.33
22.33
-1.21%
142,756
2.11
May 12, 2026
22.61
22.61
22.61
22.61
22.61
-1.15%
0
0.00
May 11, 2026
22.87
22.87
22.87
22.87
22.87
-0.62%
0
0.00
May 08, 2026
23.01
23.01
23.01
23.01
23.01
-1.63%
0
0.00
May 07, 2026
23.40
23.40
23.40
23.40
23.40
+0.65%
0
0.00
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
Rows: