Dark

DASTY
DASSAULT SYSTEMES SA ADR
stock OTC ADR

EOD

Aug 5, 2026

24.71USD-0.121%(-0.03)52,501

Pre-market

0.00USD-100.000%(-24.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	25.03000	25.0453	24.7100	24.7100	-0.121%	52,501	0.000%
2026-08-04	24.32000	24.7500	24.3200	24.7400	+3.083%	121,385	-0.121%
2026-08-03	24.57000	24.7000	23.9000	24.0000	+3.226%	312,674	+2.958%
2026-07-31	22.97500	23.2600	22.8300	23.2500	+0.216%	582,743	+6.280%
2026-07-30	23.57000	23.6320	23.1500	23.2000	-3.091%	503,839	+6.509%
2026-07-29	23.78000	24.0700	23.5300	23.9400	+0.084%	260,122	+3.216%
2026-07-28	23.33990	23.9500	23.3150	23.9200	+3.103%	128,875	+3.303%
2026-07-27	23.10000	23.4100	23.0000	23.2000	+2.882%	147,765	+6.509%
2026-07-24	22.59000	22.7400	22.3820	22.5500	+7.432%	439,483	+9.579%
2026-07-23	21.55000	21.5653	20.5900	20.9900	+3.348%	387,856	+17.723%
2026-07-22	20.60000	20.6200	20.2100	20.3100	-1.120%	145,969	+21.664%
2026-07-21	20.45000	20.6700	20.3300	20.5400	-0.821%	221,456	+20.302%
2026-07-20	20.50000	20.8100	20.3500	20.7100	+1.074%	624,487	+19.314%
2026-07-17	20.49000	20.7800	20.2500	20.4900	-2.149%	162,206	+20.595%
2026-07-16	21.01000	21.0500	20.7500	20.9400	-0.711%	177,088	+18.004%
2026-07-15	21.00000	21.5000	21.0000	21.0900	+0.572%	200,236	+17.165%
2026-07-14	20.55000	21.1700	20.5200	20.9700	-0.757%	178,377	+17.835%
2026-07-13	20.85000	21.2700	20.8400	21.1300	+1.440%	413,164	+16.943%
2026-07-10	21.01000	21.0700	20.6925	20.8300	+0.048%	167,164	+18.627%
2026-07-09	20.48000	20.8700	20.3700	20.8200	+1.215%	209,155	+18.684%
2026-07-08	20.47500	20.6500	20.2301	20.5700	-3.200%	187,230	+20.126%
2026-07-07	21.39000	21.4400	21.1630	21.2500	+0.759%	263,765	+16.282%
2026-07-06	20.94000	21.1200	20.6100	21.0900	-1.172%	247,126	+17.165%
2026-07-02	20.99000	21.3900	20.9600	21.3400	+2.350%	150,539	+15.792%
2026-07-01	20.51010	20.9300	20.4747	20.8500	+2.608%	149,039	+18.513%
2026-06-30	20.32000	20.4400	20.2400	20.3200	-1.550%	230,352	+21.604%
2026-06-29	20.80000	20.8200	20.5800	20.6400	+1.675%	227,688	+19.719%
2026-06-26	19.92000	20.4100	19.9200	20.3000	+1.805%	183,291	+21.724%
2026-06-25	19.92000	20.2220	19.8300	19.9400	+1.527%	209,465	+23.922%
2026-06-24	19.83000	20.0700	19.5800	19.6400	-0.758%	239,568	+25.815%
2026-06-23	19.89000	19.9895	19.7800	19.7900	+2.274%	429,813	+24.861%
2026-06-22	19.32000	19.4800	19.3000	19.3500	-1.074%	472,723	+27.700%
2026-06-18	19.46000	19.6400	19.3200	19.5600	-0.711%	255,390	+26.329%
2026-06-17	20.09000	20.1200	19.6200	19.7000	-2.039%	853,891	+25.431%
2026-06-16	20.25000	20.3200	20.0600	20.1100	-0.199%	156,414	+22.874%
2026-06-15	20.15000	20.3800	20.0800	20.1500	+1.053%	257,268	+22.630%
2026-06-12	20.17000	20.2200	19.8700	19.9400	-7.093%	260,135	+23.922%
2026-06-11	21.60000	21.7200	20.9300	21.4624	-3.665%	127,682	+15.132%
2026-06-10	22.20000	22.5800	22.1700	22.2790	-2.328%	45,876	+10.912%
2026-06-09	22.73000	23.0740	22.5400	22.8100	-0.783%	248,502	+8.330%
2026-06-08	22.70000	23.0800	22.5025	22.9900	+1.951%	93,728	+7.482%
2026-06-05	23.44000	23.4700	22.5000	22.5500	-3.343%	62,326	+9.579%
2026-06-04	23.42000	23.5800	23.1901	23.3300	+5.518%	97,324	+5.915%
2026-06-03	22.58000	22.5800	21.9400	22.1100	-2.427%	66,550	+11.759%
2026-06-02	23.15000	23.3300	22.5700	22.6600	-4.003%	125,335	+9.047%
2026-06-01	23.20000	23.7300	22.9350	23.6050	+7.638%	345,517	+4.681%
2026-05-29	21.94000	22.0800	21.5701	21.9300	+0.735%	75,883	+12.677%
2026-05-28	21.51000	21.9900	21.3400	21.7700	-5.471%	89,440	+13.505%
2026-05-27	23.23000	23.2600	23.0000	23.0300	-1.328%	58,728	+7.295%
2026-05-26	23.42000	23.7100	23.3200	23.3400	-0.976%	94,468	+5.870%
2026-05-22	23.79000	24.0300	23.5500	23.5700	+1.029%	61,869	+4.837%
2026-05-21	23.37000	23.6000	23.1600	23.3300	-1.561%	75,060	+5.915%
2026-05-20	23.19000	23.8700	23.0800	23.7000	+1.066%	93,395	+4.262%
2026-05-19	23.77000	23.8600	23.4301	23.4500	+1.559%	135,551	+5.373%
2026-05-18	22.90000	23.1000	22.7000	23.0900	-0.043%	90,833	+7.016%
2026-05-15	23.06000	23.1500	22.8900	23.1000	+1.628%	92,864	+6.970%
2026-05-14	22.56000	22.9900	22.3950	22.7300	+1.700%	140,119	+8.711%
2026-05-13	22.32000	22.4000	21.9900	22.3500	-1.194%	142,756	+10.559%
2026-05-12	22.66000	22.6800	22.4000	22.6200	-0.855%	136,330	+9.240%
2026-05-11	23.12000	23.1300	22.7500	22.8150	-1.532%	113,814	+8.306%
2026-05-08	23.45000	23.4600	22.9150	23.1700	0.000%	99,950	+6.647%
2026-05-07	23.17000	23.4300	23.1220	23.1700	-0.344%	155,154	+6.647%
2026-05-06	23.42000	23.4500	23.1700	23.2500	+1.307%	78,639	+6.280%
2026-05-05	22.71000	22.9600	22.4950	22.9500	+1.819%	80,441	+7.669%
2026-05-04	22.43000	22.7400	22.3900	22.5400	+0.089%	139,074	+9.627%
2026-05-01	22.30000	22.7000	22.3000	22.5200	+0.357%	71,379	+9.725%
2026-04-30	22.15000	22.4500	21.8900	22.4400	+1.907%	150,485	+10.116%
2026-04-29	21.88000	22.1000	21.6500	22.0200	+0.182%	114,850	+12.216%
2026-04-28	22.04000	22.2200	21.9405	21.9800	-3.257%	127,941	+12.420%
2026-04-27	22.96000	23.0200	22.5200	22.7200	-1.346%	140,545	+8.759%
2026-04-24	22.85000	23.0500	22.6800	23.0300	+3.599%	108,945	+7.295%
2026-04-23	22.98000	23.0200	22.1000	22.2300	+0.634%	251,475	+11.156%
2026-04-22	21.88000	22.2100	21.8800	22.0900	-0.226%	249,780	+11.861%
2026-04-21	22.40000	22.6301	22.0500	22.1400	-0.940%	358,897	+11.608%
2026-04-20	22.26000	22.4400	22.2300	22.3500	-1.974%	270,373	+10.559%
2026-04-17	23.06000	23.1301	22.7000	22.8000	+3.872%	171,501	+8.377%
2026-04-16	21.87000	21.9900	21.6750	21.9500	+2.883%	126,622	+12.574%
2026-04-15	20.99000	21.3625	20.9900	21.3350	+2.179%	205,832	+15.819%
2026-04-14	20.86000	21.0500	20.8000	20.8800	+0.240%	261,866	+18.343%
2026-04-13	20.07000	20.8300	20.0600	20.8300	+5.255%	618,693	+18.627%
2026-04-10	20.10000	20.1200	19.7200	19.7900	-0.202%	236,493	+24.861%
2026-04-09	19.98000	20.0100	19.6700	19.8300	-3.268%	224,456	+24.609%
2026-04-08	21.00575	21.0600	20.4500	20.5000	+0.441%	155,357	+20.537%
2026-04-07	20.45000	20.4800	20.1100	20.4100	-0.293%	433,831	+21.068%
2026-04-06	19.84000	20.6000	19.7900	20.4700	+0.343%	244,623	+20.713%
2026-04-02	20.07000	20.5100	19.9630	20.4000	0.000%	204,396	+21.127%
2026-04-01	20.58000	20.6000	20.2000	20.4000	+0.691%	935,474	+21.127%
2026-03-31	19.73000	20.2600	19.5900	20.2600	+5.192%	691,295	+21.964%
2026-03-30	19.27000	19.5300	19.2000	19.2600	+0.943%	336,315	+28.297%
2026-03-27	19.45000	19.4800	18.9900	19.0800	-2.003%	238,048	+29.507%
2026-03-26	19.37000	19.7850	19.3700	19.4700	+0.568%	330,455	+26.913%
2026-03-25	19.58000	19.6400	19.1450	19.3600	+1.097%	296,819	+27.634%
2026-03-24	19.42000	19.5100	19.0400	19.1500	-3.283%	332,494	+29.034%
2026-03-23	20.11000	20.1670	19.5900	19.8000	+0.508%	303,613	+24.798%
2026-03-20	19.77000	19.9300	19.5900	19.7000	-3.762%	337,410	+25.431%
2026-03-19	20.44000	20.7200	20.3000	20.4700	+0.196%	233,861	+20.713%
2026-03-18	20.76000	20.8600	20.4300	20.4300	-2.575%	309,230	+20.950%
2026-03-17	20.88000	21.1100	20.7900	20.9700	-1.780%	608,168	+17.835%
2026-03-16	21.24000	21.4200	21.1200	21.3500	+1.041%	1,093,131	+15.738%
2026-03-13	21.52000	21.6400	21.1200	21.1300	-0.565%	628,366	+16.943%
2026-03-12	21.40000	21.6200	21.0500	21.2500	+1.046%	1,366,965	+16.282%
2026-03-11	20.78000	21.0300	20.5900	21.0300	+1.106%	559,212	+17.499%
2026-03-10	21.34000	21.3700	20.7000	20.8000	-3.256%	682,324	+18.798%
2026-03-09	21.32000	21.5400	20.8000	21.5000	-1.013%	520,567	+14.930%
2026-03-06	21.60000	21.8500	21.5550	21.7200	-0.092%	250,878	+13.766%
2026-03-05	21.04000	21.7400	21.0400	21.7400	+2.402%	326,571	+13.661%
2026-03-04	21.14000	21.3725	21.1170	21.2300	-1.439%	328,111	+16.392%
2026-03-03	21.03000	21.7000	20.9800	21.5400	-1.056%	1,170,724	+14.717%
2026-03-02	21.86000	22.0300	21.4500	21.7700	-0.412%	487,130	+13.505%
2026-02-27	21.77000	22.0500	21.2350	21.8600	+0.367%	266,843	+13.038%
2026-02-26	21.50000	21.8500	21.4700	21.7800	+1.302%	1,161,591	+13.453%
2026-02-25	21.03000	21.5300	20.9350	21.5000	+4.725%	685,130	+14.930%
2026-02-24	20.42000	20.7450	20.4000	20.5300	+1.233%	286,968	+20.360%
2026-02-23	20.21000	20.4000	20.1900	20.2800	-0.977%	454,075	+21.844%
2026-02-20	20.23500	20.6750	20.2200	20.4800	-0.679%	213,754	+20.654%
2026-02-19	20.41000	20.6282	20.2600	20.6200	+2.029%	166,525	+19.835%
2026-02-18	19.99000	20.3500	19.9640	20.2100	+2.226%	273,860	+22.266%
2026-02-17	19.31000	19.8400	19.1770	19.7700	-5.991%	496,078	+24.987%
2026-02-13	21.37000	21.4000	20.9600	21.0300	-2.639%	344,096	+17.499%
2026-02-12	21.35000	21.6830	21.3100	21.6000	+1.743%	455,325	+14.398%
2026-02-11	20.47000	21.4600	20.3500	21.2300	-20.843%	489,183	+16.392%
2026-02-10	26.83000	27.0700	26.7130	26.8200	+0.299%	628,530	-7.867%
2026-02-09	26.74000	26.7900	26.5401	26.7400	+1.634%	294,829	-7.592%
2026-02-06	26.03000	26.4000	25.9400	26.3100	-1.755%	526,259	-6.081%
2026-02-05	27.13000	27.2500	26.7400	26.7800	-1.869%	469,874	-7.730%
2026-02-04	26.66000	27.4400	26.5200	27.2900	+2.865%	831,591	-9.454%
2026-02-03	26.50000	26.6500	26.2250	26.5300	-3.140%	383,603	-6.860%
2026-02-02	27.43000	27.5060	27.2600	27.3900	-0.400%	163,992	-9.785%
2026-01-30	27.96000	27.9900	27.4400	27.5000	-0.254%	149,336	-10.145%
2026-01-29	28.14000	28.1900	27.2900	27.5700	-3.937%	1,916,872	-10.374%
2026-01-28	28.70000	28.7400	28.4600	28.7000	+0.985%	200,048	-13.902%
2026-01-27	28.55000	28.6000	28.3100	28.4200	-0.733%	109,153	-13.054%
2026-01-26	28.32000	28.6800	28.2700	28.6300	+1.417%	137,579	-13.692%
2026-01-23	27.92000	28.2400	27.9000	28.2300	+0.930%	116,354	-12.469%
2026-01-22	27.63000	27.9900	27.6100	27.9700	+1.084%	271,435	-11.655%
2026-01-21	27.45000	27.7300	27.2700	27.6700	+1.355%	191,693	-10.698%
2026-01-20	27.46000	27.6800	27.2400	27.3000	-2.604%	189,131	-9.487%
2026-01-16	27.99000	28.1300	27.9000	28.0300	+0.286%	166,544	-11.844%
2026-01-15	28.46000	28.4925	27.9300	27.9500	-0.887%	286,357	-11.592%
2026-01-14	28.12000	28.2700	28.0300	28.2000	-1.018%	104,048	-12.376%
2026-01-13	29.05000	29.0700	28.3350	28.4900	-1.623%	157,752	-13.268%
2026-01-12	28.94000	29.0300	28.7150	28.9600	+0.486%	305,749	-14.675%
2026-01-09	28.90000	28.9400	28.6000	28.8200	+1.873%	123,400	-14.261%
2026-01-08	28.21000	28.3300	28.1100	28.2900	+0.142%	193,943	-12.655%
2026-01-07	28.06000	28.2700	27.9100	28.2500	+2.133%	125,730	-12.531%
2026-01-06	27.30000	27.7100	27.2120	27.6600	-1.810%	114,058	-10.665%
2026-01-05	27.44000	28.2440	27.4200	28.1700	+2.660%	438,914	-12.283%
2026-01-02	27.96000	27.9600	27.2595	27.4400	-1.719%	133,794	-9.949%
2025-12-31	27.57000	27.9600	27.5700	27.9200	-0.214%	100,566	-11.497%
2025-12-30	27.92000	28.1400	27.9200	27.9800	+0.938%	159,374	-11.687%
2025-12-29	27.91000	27.9800	27.6870	27.7200	-0.216%	214,699	-10.859%
2025-12-26	27.92000	28.0400	26.9500	27.7800	0.000%	104,584	-11.051%
2025-12-24	27.33000	27.8900	27.3300	27.7800	-0.180%	95,462	-11.051%
2025-12-23	27.83000	27.8450	27.6400	27.8300	-0.215%	187,271	-11.211%
2025-12-22	27.78000	27.9000	27.7100	27.8900	+0.904%	153,697	-11.402%
2025-12-19	27.71000	27.7600	27.5200	27.6400	-0.072%	138,713	-10.601%
2025-12-18	27.66000	27.8500	27.6100	27.6600	+0.181%	163,128	-10.665%
2025-12-17	27.39800	27.7500	27.3900	27.6100	+0.620%	108,929	-10.503%
2025-12-16	27.47000	27.5900	27.4200	27.4400	-0.652%	220,257	-9.949%
2025-12-15	27.67000	27.7800	27.5400	27.6200	+0.181%	225,002	-10.536%
2025-12-12	27.45000	27.6900	27.3800	27.5700	+1.100%	141,066	-10.374%
2025-12-11	26.99000	27.3800	26.9900	27.2700	+0.925%	358,767	-9.388%
2025-12-10	26.79000	27.0600	26.6250	27.0200	-0.258%	181,115	-8.549%
2025-12-09	27.13000	27.2500	27.0000	27.0900	-0.368%	501,008	-8.786%
2025-12-08	27.60000	27.7100	27.1000	27.1900	-1.343%	1,553,445	-9.121%
2025-12-05	27.32000	27.7700	27.2700	27.5600	-0.217%	1,235,771	-10.341%
2025-12-04	27.87000	27.9300	27.4000	27.6200	+0.950%	162,013	-10.536%
2025-12-03	26.98000	27.3600	26.9800	27.3600	+1.109%	320,248	-9.686%
2025-12-02	27.28000	27.4300	27.0000	27.0600	-2.310%	1,062,988	-8.684%
2025-12-01	27.51000	27.7800	27.4901	27.7000	-0.610%	486,282	-10.794%
2025-11-28	27.72000	28.0000	27.7100	27.8700	-0.072%	91,715	-11.338%
2025-11-26	27.78000	28.0000	27.7800	27.8900	+0.324%	304,407	-11.402%
2025-11-25	27.44000	27.8000	27.4100	27.8000	+1.832%	415,378	-11.115%
2025-11-24	27.51000	27.5400	27.2200	27.3000	+0.701%	310,419	-9.487%
2025-11-21	27.27000	27.3000	26.9000	27.1100	+2.962%	6,109,491	-8.853%
2025-11-20	27.01000	27.1050	26.3300	26.3300	-2.373%	425,284	-6.153%
2025-11-19	27.03000	27.1600	26.8500	26.9700	+0.597%	1,514,853	-8.380%
2025-11-18	26.91010	27.0175	26.7200	26.8100	-0.887%	750,988	-7.833%
2025-11-17	27.41000	27.4800	26.9800	27.0500	-2.347%	685,226	-8.651%
2025-11-14	27.56000	27.8900	27.5600	27.7000	-1.036%	465,156	-10.794%
2025-11-13	28.24000	28.3000	27.9200	27.9900	+0.829%	161,568	-11.718%
2025-11-12	27.88990	28.0700	27.7200	27.7600	+0.434%	200,265	-10.987%
2025-11-11	27.55000	27.8300	27.5400	27.6400	+1.245%	197,468	-10.601%
2025-11-10	27.32000	27.3800	27.0800	27.3000	+0.850%	242,574	-9.487%
2025-11-07	26.74000	27.1300	26.7000	27.0700	+1.196%	158,428	-8.718%
2025-11-06	27.13000	27.1800	26.7500	26.7500	-2.798%	269,357	-7.626%
2025-11-05	27.50000	27.7000	27.3900	27.5200	+0.365%	803,211	-10.211%
2025-11-04	27.73000	27.9800	27.4200	27.4200	-2.350%	286,874	-9.883%
2025-11-03	28.11000	28.4600	28.0100	28.0800	-1.370%	190,219	-12.001%
2025-10-31	28.43000	28.5600	28.1800	28.4700	+0.105%	305,769	-13.207%
2025-10-30	28.36000	28.5900	28.2800	28.4400	+0.035%	977,642	-13.115%
2025-10-29	28.50000	28.8400	28.2800	28.4300	-2.168%	1,239,898	-13.085%
2025-10-28	28.84000	29.3499	28.7800	29.0600	-1.924%	160,455	-14.969%
2025-10-27	29.81000	29.8300	29.5600	29.6300	-1.266%	488,269	-16.605%
2025-10-24	29.97000	30.1400	29.8240	30.0100	-1.607%	191,168	-17.661%
2025-10-23	30.06000	30.6300	29.9900	30.5000	-12.932%	287,955	-18.984%
2025-10-22	34.96000	35.2000	34.6900	35.0300	+0.086%	815,904	-29.460%
2025-10-21	34.77000	35.2000	34.6700	35.0000	+1.010%	578,279	-29.400%
2025-10-20	34.27000	34.7300	34.2300	34.6500	+0.815%	449,352	-28.687%
2025-10-17	34.06000	34.4600	33.9500	34.3700	+0.029%	1,252,140	-28.106%
2025-10-16	34.17000	34.3800	33.9756	34.3600	+2.338%	440,621	-28.085%
2025-10-15	33.58000	33.8400	33.3500	33.5750	+1.069%	119,804	-26.404%
2025-10-14	32.87000	33.2400	32.6900	33.2200	-0.569%	155,738	-25.617%
2025-10-13	33.14000	33.4300	33.0600	33.4100	+1.120%	86,495	-26.040%
2025-10-10	33.91000	33.9300	32.9600	33.0400	-1.314%	83,049	-25.212%
2025-10-09	33.36000	33.6525	33.2500	33.4800	+0.060%	74,515	-26.195%
2025-10-08	33.66000	33.7850	33.2845	33.4600	-1.181%	72,050	-26.151%
2025-10-07	33.97500	34.0700	33.8100	33.8600	-1.369%	59,178	-27.023%
2025-10-06	33.88000	34.3300	33.7500	34.3300	+0.330%	69,704	-28.022%
2025-10-03	34.23000	34.4100	34.0500	34.2170	-0.474%	166,627	-27.784%
2025-10-02	34.63000	34.6650	34.1000	34.3800	+3.027%	64,636	-28.127%
2025-10-01	33.50000	33.6660	33.3000	33.3700	-0.299%	181,648	-25.951%
2025-09-30	33.35000	33.5800	33.1300	33.4700	+1.087%	187,268	-26.173%
2025-09-29	32.84000	33.2100	32.8000	33.1100	+0.914%	93,165	-25.370%
2025-09-26	32.70000	32.8300	32.4900	32.8100	-0.274%	98,093	-24.688%
2025-09-25	32.80800	33.0300	32.6100	32.9000	+1.044%	187,108	-24.894%
2025-09-24	32.64000	32.8900	32.5500	32.5600	-1.064%	77,531	-24.109%
2025-09-23	33.14000	33.1800	32.8700	32.9100	-0.333%	105,725	-24.916%
2025-09-22	32.59000	33.0800	32.5500	33.0200	+0.763%	104,598	-25.167%
2025-09-19	32.83000	32.9600	32.6400	32.7700	-1.651%	275,969	-24.596%
2025-09-18	33.28000	33.4400	33.0300	33.3200	+1.462%	137,912	-25.840%
2025-09-17	32.58000	32.8400	32.3700	32.8400	+0.953%	78,214	-24.756%
2025-09-16	32.41000	32.5700	32.2800	32.5300	+2.328%	95,615	-24.039%
2025-09-15	31.86000	32.0800	31.7200	31.7900	-1.396%	626,522	-22.271%
2025-09-12	32.32000	32.4200	32.1030	32.2400	+0.845%	93,769	-23.356%
2025-09-11	32.07000	32.2050	31.8500	31.9700	+0.219%	75,854	-22.709%
2025-09-10	32.44000	32.4700	31.8600	31.9000	-2.087%	67,384	-22.539%
2025-09-09	32.93000	33.0600	32.5200	32.5800	+1.369%	85,974	-24.156%
2025-09-08	31.77000	32.3500	31.7135	32.1400	+2.684%	180,847	-23.118%
2025-09-05	31.44500	31.6700	31.2660	31.3000	+0.805%	119,378	-21.054%
2025-09-04	30.83000	31.1500	30.7100	31.0500	+0.258%	105,237	-20.419%
2025-09-03	30.71000	31.0200	30.6000	30.9700	+0.617%	162,986	-20.213%
2025-09-02	30.60000	30.8500	30.5700	30.7800	-0.933%	166,177	-19.721%
2025-08-29	31.28000	31.3600	31.0400	31.0700	-1.240%	78,999	-20.470%
2025-08-28	31.54000	31.5600	31.4000	31.4600	+0.963%	141,388	-21.456%
2025-08-27	31.00000	31.1900	30.8600	31.1600	+1.169%	99,360	-20.700%
2025-08-26	30.87000	31.0000	30.6700	30.8000	-0.420%	142,449	-19.773%
2025-08-25	31.63000	31.6850	30.9300	30.9300	-2.613%	174,980	-20.110%
2025-08-22	31.38000	31.7900	31.2100	31.7600	+1.991%	120,844	-22.198%
2025-08-21	31.30000	31.3100	31.0400	31.1400	-2.045%	131,016	-20.649%
2025-08-20	31.66000	31.8100	31.5500	31.7900	+1.630%	149,062	-22.271%
2025-08-19	31.50000	31.6500	31.2500	31.2800	+0.289%	380,804	-21.004%
2025-08-18	31.18000	31.2600	31.0600	31.1900	-0.795%	184,631	-20.776%
2025-08-15	31.40000	31.6200	31.3400	31.4400	+1.093%	211,197	-21.406%
2025-08-14	31.05000	31.1400	30.9500	31.1000	-0.416%	372,482	-20.547%
2025-08-13	31.36000	31.5400	30.9900	31.2300	+1.068%	277,856	-20.877%
2025-08-12	31.22000	31.2200	30.5500	30.9000	-1.811%	303,446	-20.032%
2025-08-11	31.75000	32.1100	31.3700	31.4700	-1.626%	199,913	-21.481%
2025-08-08	31.88000	32.1300	31.7600	31.9900	-0.062%	130,605	-22.757%
2025-08-07	32.19000	32.4300	31.8800	32.0100	-0.156%	136,955	-22.805%
2025-08-06	32.02000	32.2900	31.9200	32.0600	+0.031%	79,355	-22.926%
2025-08-05	32.48990	32.4899	32.0000	32.0500	-0.835%	228,186	-22.902%
2025-08-04	32.40000	32.5000	32.1400	32.3200	+0.155%	128,187	-23.546%
2025-08-01	32.75000	32.7500	32.1200	32.2700	-1.855%	153,892	-23.427%
2025-07-31	33.29500	33.3700	32.8600	32.8800	-1.409%	209,674	-24.848%
2025-07-30	34.18000	34.1800	33.1400	33.3500	-2.542%	126,239	-25.907%
2025-07-29	34.68000	34.6800	34.1000	34.2200	-0.465%	156,830	-27.791%
2025-07-28	35.23000	35.2300	34.3300	34.3800	-1.995%	127,070	-28.127%
2025-07-25	34.81000	35.4100	34.5500	35.0800	+1.829%	140,819	-29.561%
2025-07-24	34.67000	34.9800	34.1750	34.4500	-9.556%	82,231	-28.273%
2025-07-23	38.13000	38.1500	37.4500	38.0900	+1.465%	52,913	-35.127%
2025-07-22	37.28000	37.6000	37.2200	37.5400	+0.589%	55,103	-34.177%
2025-07-21	37.34000	37.7800	37.3100	37.3200	+0.269%	61,984	-33.789%
2025-07-18	37.61000	37.9600	37.1600	37.2200	-1.090%	53,923	-33.611%
2025-07-17	37.10000	37.7600	37.1000	37.6300	+1.511%	200,490	-34.334%
2025-07-16	36.95000	37.2100	36.7800	37.0700	+0.652%	60,690	-33.342%
2025-07-15	37.02000	37.4300	36.7601	36.8300	-0.164%	42,283	-32.908%
2025-07-14	37.03000	37.0300	36.6300	36.8904	-0.215%	42,885	-33.018%
2025-07-11	37.65000	37.6500	36.9500	36.9700	-1.623%	50,821	-33.162%
2025-07-10	38.05000	38.4900	37.4300	37.5800	+0.886%	53,049	-34.247%
2025-07-09	37.16000	37.5600	37.0500	37.2500	+0.323%	57,711	-33.664%
2025-07-08	36.21000	37.5800	36.2100	37.1300	+1.587%	1,945,352	-33.450%
2025-07-07	36.66000	37.0900	36.3300	36.5500	-0.868%	100,246	-32.394%
2025-07-03	36.81000	37.0000	36.0100	36.8700	+0.931%	27,679	-32.981%
2025-07-02	37.05500	37.1100	36.4000	36.5300	+0.606%	531,639	-32.357%
2025-07-01	35.70000	36.3100	35.7000	36.3100	+0.276%	52,078	-31.947%
2025-06-30	35.87000	36.2600	35.6100	36.2100	-0.110%	94,422	-31.759%
2025-06-27	36.91000	36.9100	35.7000	36.2500	+1.769%	92,041	-31.834%
2025-06-26	35.80000	36.2200	35.1100	35.6200	-0.531%	76,153	-30.629%
2025-06-25	35.94000	35.9800	35.6200	35.8100	-0.348%	62,479	-30.997%
2025-06-24	35.52000	36.8500	35.5200	35.9350	+0.602%	109,819	-31.237%
2025-06-23	34.51000	36.3800	34.5100	35.7200	+0.847%	263,153	-30.823%
2025-06-20	36.00000	36.3000	35.3401	35.4200	-1.255%	65,639	-30.237%
2025-06-18	36.81000	36.8100	35.8300	35.8700	-0.582%	88,411	-31.112%
2025-06-17	36.18000	37.2900	36.0800	36.0800	-2.302%	66,865	-31.513%
2025-06-16	36.65000	37.2400	36.6500	36.9300	+1.736%	113,427	-33.090%
2025-06-13	36.19000	36.7400	36.1900	36.3000	-2.262%	48,847	-31.928%
2025-06-12	36.87000	37.2500	36.8200	37.1400	+1.503%	80,851	-33.468%
2025-06-11	36.51000	36.9500	36.5000	36.5900	-1.268%	32,580	-32.468%
2025-06-10	37.47000	37.4700	36.8175	37.0600	+0.679%	58,704	-33.324%
2025-06-09	36.86500	37.3600	36.3700	36.8100	+0.218%	56,816	-32.872%
2025-06-06	37.39000	37.5900	36.4600	36.7300	-1.131%	52,166	-32.725%
2025-06-05	37.33000	37.5900	37.0800	37.1500	-0.880%	70,838	-33.486%
2025-06-04	37.11000	37.7000	37.1100	37.4800	+1.654%	51,475	-34.072%
2025-06-03	36.51000	37.3200	36.5100	36.8700	+0.136%	47,427	-32.981%
2025-06-02	36.58000	37.4900	36.4400	36.8200	-1.419%	67,801	-32.890%
2025-05-30	37.05000	37.9500	37.0500	37.3500	-0.902%	103,086	-33.842%
2025-05-29	37.62000	38.5900	37.6200	37.6900	-0.212%	58,781	-34.439%
2025-05-28	37.79010	38.4800	37.7700	37.7700	-0.736%	52,549	-34.578%
2025-05-27	38.65000	38.6500	37.7500	38.0500	+1.143%	58,259	-35.059%
2025-05-23	37.25000	38.1600	37.2500	37.6200	-0.713%	44,926	-34.317%
2025-05-22	37.41000	38.2500	37.4100	37.8900	-0.682%	44,535	-34.785%
2025-05-21	38.08010	38.9900	38.0800	38.1500	0.000%	67,192	-35.229%
2025-05-20	38.24000	39.0500	37.9500	38.1500	-0.026%	39,752	-35.229%
2025-05-19	37.92000	38.3100	37.8100	38.1600	+0.686%	61,533	-35.246%
2025-05-16	37.65000	37.9200	37.5250	37.9000	0.000%	38,573	-34.802%
2025-05-15	37.77000	38.2200	37.6600	37.9000	+0.265%	56,198	-34.802%
2025-05-14	37.91000	37.9700	37.5500	37.8000	-1.895%	126,599	-34.630%
2025-05-13	38.14000	38.9100	38.0400	38.5300	+1.288%	95,858	-35.868%
2025-05-12	37.75000	38.0400	37.3900	38.0400	+0.582%	84,363	-35.042%
2025-05-09	38.06000	38.0900	37.4600	37.8200	+1.177%	48,941	-34.664%
2025-05-08	37.76000	38.0500	37.2000	37.3800	-0.664%	60,850	-33.895%
2025-05-07	37.66000	37.8700	37.4195	37.6300	+0.133%	73,235	-34.334%
2025-05-06	37.36010	37.9000	37.3200	37.5800	+0.213%	54,584	-34.247%
2025-05-05	37.74000	37.8200	37.5000	37.5000	-0.689%	158,662	-34.107%
2025-05-02	37.81010	37.9300	37.2600	37.7600	+0.292%	53,346	-34.560%
2025-05-01	36.71000	38.5900	36.7100	37.6500	+0.454%	77,095	-34.369%
2025-04-30	36.62000	37.4800	36.3600	37.4800	+1.572%	57,944	-34.072%
2025-04-29	36.82000	37.0900	36.5700	36.9000	+1.485%	113,155	-33.035%
2025-04-28	36.44000	36.5300	36.0900	36.3600	-1.915%	141,107	-32.041%
2025-04-25	36.85000	37.1600	36.6600	37.0700	+1.589%	236,152	-33.342%
2025-04-24	36.14000	36.8900	36.0700	36.4900	-4.476%	109,645	-32.283%
2025-04-23	38.86000	39.2300	38.0500	38.2000	+1.058%	366,760	-35.314%
2025-04-22	37.36000	38.3100	37.3300	37.8000	+3.110%	76,592	-34.630%
2025-04-21	36.94000	38.4900	36.5700	36.6600	-1.900%	66,469	-32.597%
2025-04-17	37.46000	37.6000	37.1500	37.3700	-0.770%	61,584	-33.877%
2025-04-16	37.67000	38.2300	37.4720	37.6600	-0.080%	90,731	-34.387%
2025-04-15	37.74000	38.1200	37.5000	37.6900	+1.508%	75,664	-34.439%
2025-04-14	37.37000	37.6140	36.8300	37.1300	+0.378%	101,539	-33.450%
2025-04-11	35.89000	37.0400	35.7900	36.9900	-0.135%	164,270	-33.198%
2025-04-10	37.17000	37.3800	36.2600	37.0400	-1.306%	107,254	-33.288%
2025-04-09	35.52000	37.8100	35.0900	37.5300	+7.659%	193,129	-34.159%
2025-04-08	36.03000	36.0700	34.4200	34.8600	-0.769%	235,057	-29.116%
2025-04-07	34.42000	36.6700	34.2300	35.1300	-3.196%	253,939	-29.661%
2025-04-04	36.71000	37.2500	36.2800	36.2900	-2.577%	83,822	-31.910%
2025-04-03	37.78000	37.9030	37.1700	37.2500	-3.522%	171,011	-33.664%
2025-04-02	38.16000	38.7000	38.1100	38.6100	+1.820%	52,284	-36.001%
2025-04-01	37.91000	38.0600	37.5100	37.9200	-0.603%	82,549	-34.836%
2025-03-31	37.86000	38.3600	37.6900	38.1500	-2.679%	82,108	-35.229%
2025-03-28	39.21000	39.3000	38.8300	39.2000	-1.483%	118,360	-36.964%
2025-03-27	39.86000	40.1000	39.6500	39.7900	-1.850%	87,658	-37.899%
2025-03-26	40.96000	41.1900	40.3800	40.5400	-2.852%	115,838	-39.048%
2025-03-25	41.71750	42.1400	41.5400	41.7300	+0.627%	67,619	-40.786%
2025-03-24	41.42000	41.6700	41.3300	41.4700	-1.191%	48,956	-40.415%
2025-03-21	41.94000	42.1500	41.6900	41.9700	-1.270%	66,327	-41.125%
2025-03-20	42.15000	42.6700	42.1101	42.5100	-0.164%	45,664	-41.873%
2025-03-19	42.49000	42.8200	42.3200	42.5800	+0.330%	68,418	-41.968%
2025-03-18	42.28000	42.4900	42.0000	42.4400	-1.302%	53,476	-41.777%
2025-03-17	42.59000	43.0600	42.5200	43.0000	+0.773%	55,249	-42.535%
2025-03-14	42.56000	42.7300	42.2620	42.6700	+2.351%	79,630	-42.090%
2025-03-13	41.85000	41.9900	41.5000	41.6900	-1.091%	60,429	-40.729%
2025-03-12	42.59000	42.6000	41.9500	42.1500	-1.380%	48,701	-41.376%
2025-03-11	43.42000	43.5300	42.4000	42.7400	-1.725%	90,915	-42.185%
2025-03-10	43.13000	43.8600	42.8940	43.4900	+0.578%	102,529	-43.182%
2025-03-07	42.98000	43.3400	42.3400	43.2400	-0.803%	381,247	-42.854%
2025-03-06	43.33000	44.1800	42.9100	43.5900	+1.490%	57,932	-43.313%
2025-03-05	42.30000	43.1200	41.8600	42.9500	+2.727%	145,661	-42.468%
2025-03-04	41.25000	41.8600	40.3200	41.8100	+1.678%	55,544	-40.899%
2025-03-03	41.42000	41.5300	40.5900	41.1200	+5.301%	119,052	-39.908%
2025-02-28	39.06000	39.6200	39.0000	39.0500	-0.281%	72,819	-36.722%
2025-02-27	40.21000	40.2100	39.1600	39.1600	-3.665%	45,785	-36.900%
2025-02-26	40.50000	41.4400	40.5000	40.6500	-0.757%	47,271	-39.213%
2025-02-25	41.30500	41.3050	40.6700	40.9600	-0.823%	48,382	-39.673%
2025-02-24	40.99000	41.5350	40.9900	41.3000	+0.194%	65,114	-40.169%
2025-02-21	41.46000	42.2100	41.2200	41.2200	-1.482%	39,193	-40.053%
2025-02-20	41.94000	42.0400	41.2620	41.8400	+0.432%	37,364	-40.942%
2025-02-19	41.91000	42.2800	41.5300	41.6600	-0.998%	198,063	-40.687%
2025-02-18	42.08000	42.3600	41.9400	42.0800	-0.731%	99,986	-41.279%
2025-02-14	42.41000	42.9300	42.3400	42.3900	+1.655%	50,786	-41.708%
2025-02-13	42.44000	42.4400	41.2300	41.7000	-0.024%	60,891	-40.743%

.dark-mode .hZPznH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hZPznH{ color: #333333; background-color: white; border: 2px solid #333333; }DASTYDASSAULT SYSTEMES SA ADRstock OTC ADR

DASTY
DASSAULT SYSTEMES SA ADR
stock OTC ADR