Education
About Us
Working with TipRanks
Follow Us
Dassault Systemes S.A. (ADR) (DASTY)
:DASTY
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
27.76
27.76
27.76
27.76
27.76
+0.59%
0
0.00
Dec 12, 2025
27.60
27.60
27.60
27.60
27.60
+1.48%
0
0.00
Dec 11, 2025
27.19
27.19
27.19
27.19
27.19
+1.47%
0
0.00
Dec 10, 2025
26.80
26.80
26.80
26.80
26.80
-1.30%
0
0.00
Dec 09, 2025
27.15
27.15
27.15
27.15
27.15
-0.64%
0
0.00
Dec 08, 2025
27.33
27.33
27.33
27.33
27.33
-1.33%
0
0.00
Dec 05, 2025
27.70
27.70
27.70
27.70
27.70
-0.13%
0
0.00
Dec 04, 2025
27.74
27.74
27.74
27.74
27.74
+1.60%
0
0.00
Dec 03, 2025
27.30
27.30
27.30
27.30
27.30
+0.43%
0
0.00
Dec 02, 2025
27.18
27.18
27.18
27.18
27.18
-2.00%
1,059,561
152.29
Dec 01, 2025
27.74
27.74
27.74
27.74
27.74
-0.87%
0
0.00
Nov 28, 2025
27.98
27.98
27.98
27.98
27.98
-0.03%
91,639
16.65
Nov 26, 2025
27.99
27.99
27.99
27.99
27.99
+1.03%
0
0.00
Nov 25, 2025
27.70
27.70
27.70
27.70
27.70
+1.09%
0
0.00
Nov 24, 2025
27.41
27.41
27.41
27.41
27.41
+1.44%
0
0.00
Nov 21, 2025
27.02
27.02
27.02
27.02
27.02
+0.51%
0
0.00
Nov 20, 2025
26.88
26.88
26.88
26.88
26.88
-0.44%
0
0.00
Nov 19, 2025
27.00
27.00
27.00
27.00
27.00
+0.56%
0
0.00
Nov 18, 2025
26.85
26.85
26.85
26.85
26.85
-1.62%
0
0.00
Nov 17, 2025
27.29
27.29
27.29
27.29
27.29
-2.05%
0
0.00
Nov 14, 2025
27.86
27.86
27.86
27.86
27.86
-1.22%
0
0.00
Nov 13, 2025
28.20
28.20
28.20
28.20
28.20
+1.22%
0
0.00
Nov 12, 2025
27.86
27.86
27.86
27.86
27.86
+0.42%
0
0.00
Nov 11, 2025
27.75
27.75
27.75
27.75
27.75
+1.87%
0
0.00
Nov 10, 2025
27.24
27.24
27.24
27.24
27.24
+0.84%
0
0.00
Nov 07, 2025
27.01
27.01
27.01
27.01
27.01
+0.63%
0
0.00
Nov 06, 2025
26.84
26.84
26.84
26.84
26.84
-2.49%
0
0.00
Nov 05, 2025
27.53
27.53
27.53
27.53
27.53
-0.36%
0
0.00
Nov 04, 2025
27.63
27.63
27.63
27.63
27.63
-1.59%
0
0.00
Nov 03, 2025
28.07
28.07
28.07
28.07
28.07
-1.25%
0
0.00
Oct 31, 2025
28.43
28.43
28.43
28.43
28.43
+0.13%
0
0.00
Oct 30, 2025
28.39
28.39
28.39
28.39
28.39
-0.78%
0
0.00
Oct 29, 2025
28.61
28.61
28.61
28.61
28.61
-1.71%
0
0.00
Oct 28, 2025
29.11
29.11
29.11
29.11
29.11
-1.54%
0
0.00
Oct 27, 2025
29.57
29.57
29.57
29.57
29.57
-1.01%
0
0.00
Oct 24, 2025
29.87
29.87
29.87
29.87
29.87
-1.88%
0
0.00
Oct 23, 2025
30.44
30.44
30.44
30.44
30.44
-12.96%
0
0.00
Oct 22, 2025
34.97
34.97
34.97
34.97
34.97
-0.44%
0
0.00
Oct 21, 2025
35.13
35.13
35.13
35.13
35.13
+1.21%
0
0.00
Oct 20, 2025
34.71
34.71
34.71
34.71
34.71
+1.42%
0
0.00
Oct 17, 2025
34.22
34.22
34.22
34.22
34.22
-0.25%
0
0.00
Oct 16, 2025
34.31
34.31
34.31
34.31
34.31
+2.20%
0
0.00
Oct 15, 2025
33.57
33.57
33.57
33.57
33.57
+2.13%
119,207
8.23
Oct 14, 2025
32.87
32.87
32.87
32.87
32.87
-1.31%
0
0.00
Oct 13, 2025
33.31
33.31
33.31
33.31
33.31
+0.92%
0
0.00
Oct 10, 2025
33.00
33.00
33.00
33.00
33.00
-1.50%
0
0.00
Oct 09, 2025
33.51
33.51
33.51
33.51
33.50
+0.21%
0
0.00
Oct 08, 2025
33.43
33.43
33.43
33.43
33.43
-1.33%
0
0.00
Oct 07, 2025
33.88
33.88
33.88
33.88
33.88
-1.03%
0
0.00
Oct 06, 2025
34.24
34.24
34.24
34.24
34.24
-0.10%
0
0.00
Rows: