Dassault Systemes SE (DAST)

Paris


Symbol	Exchange	Currency
DAST	Paris	EUR	Real-time
DSYp	BATS Europe	EUR	Delayed
DASTY	OTC Markets	USD	Delayed
DASTF	OTC Markets	USD	Delayed
0HB4	London	EUR	Delayed
DSYA	Frankfurt	EUR	Delayed
DSY2	Vienna	EUR	Real-time

Currency in EUR

Disclaimer

34.95

-0.07

(-0.19%)

Closed25/09

Day's Range

34.39

34.99

52 wk Range

32.23

41.99

Volume

908,713

DAST Historical Data

Assess DAST share price history. View the open price, closing price, historical highs, lows, changes and % change of the Dassault Systemes stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

28/08/2023 - 26/09/2023

Date	Price	Open	High	Low	Vol.	Change %
25/09/2023	34.94	34.90	34.99	34.38	908.71K	-0.19%
22/09/2023	35.01	34.36	35.15	34.24	864.61K	+1.45%
21/09/2023	34.51	34.71	35.04	34.51	881.10K	-2.02%
20/09/2023	35.22	34.81	35.33	34.69	797.76K	+1.59%
19/09/2023	34.67	35.06	35.24	34.61	853.78K	-1.69%
18/09/2023	35.26	35.35	35.67	35.03	887.99K	-0.21%
15/09/2023	35.34	35.61	36.04	35.21	2.90M	+0.30%
14/09/2023	35.24	35.40	35.40	34.95	925.87K	-0.04%
13/09/2023	35.25	35.21	35.44	35.07	941.14K	-1.08%
12/09/2023	35.63	36.45	36.45	35.62	575.80K	-2.02%
11/09/2023	36.37	36.62	36.76	36.17	767.10K	-0.22%
08/09/2023	36.45	36.58	36.66	36.17	604.36K	+0.11%
07/09/2023	36.41	36.35	36.51	36.16	748.11K	-0.42%
06/09/2023	36.56	36.56	36.63	36.26	1.12M	-0.26%
05/09/2023	36.66	36.56	36.66	36.09	876.82K	-0.05%
04/09/2023	36.68	36.50	36.97	36.46	574.56K	+0.58%
01/09/2023	36.47	36.54	36.69	36.24	873.70K	-0.38%
31/08/2023	36.61	36.69	36.76	36.47	1.85M	-0.11%
30/08/2023	36.65	36.52	36.72	36.28	767.27K	+0.08%
29/08/2023	36.62	36.39	36.69	36.15	802.09K	+1.19%
28/08/2023	36.19	36.15	36.22	35.83	563.75K	+1.36%

Highest

36.97

Change %

-2.13

Average

35.85

Difference

2.74

Lowest

34.24

Markets

FTSE 100

7,623.99

-59.92

-0.78%

DAX

15,405.49

-151.80

-0.98%

Euro Stoxx 50

4,165.65

-41.51

-0.99%

S&P 500

4,337.44

+17.38

+0.40%

Nikkei 225

32,404.50

-300.00

-0.92%

Dow Jones

34,006.88

+43.04

+0.13%

FTSE 100 Futures

7,666.80

-13.2

-0.17%

Market Movers

Name	Last	Chg. %	Vol.
BP	527.30	+0.30%	18.20M
Shell	2,605.00	-0.10%	4.87M
British American Tobacco	2,622.00	-3.25%	3.47M
CRH	4,563.00	+5.11%	3.45M
Unilever	4,081.00	-0.85%	2.01M
Rio Tinto PLC	5,085.00	-1.89%	1.84M
AstraZeneca	11,194.00	+1.34%	1.58M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	20.00	+526.37%	49.40K
Rural Broadband Solutions	0.93	+131.25%	1.67M
Frontline	192.70	+70.08%	151.00
Ethernity Networks	1.15	+35.29%	3.89M
Saipem	1.46	+34.56%	6.76M
Westmount Energy	2.50	+31.58%	2.81M
Kavango Resources	0.75	+25.00%	6.19M

Name	Last	Chg. %	Vol.
BioGaia B	98.15	-80.96%	2.01K
H Lundbeck B	38.82	-77.65%	422.97K
Atlas Copco B	125.90	-66.68%	914.55K
Tomra Systems	126.30	-63.68%	15.20K
Electrolux B	110.50	-45.29%	77.97K
MTG B	72.70	-30.16%	4.89K
Saietta Group	31.50	-26.74%	603.54K

Trending Stocks

Name	Last	Chg. %	Vol.
Imperial Brands	1,639.50	-5.67%	2.44M
Lloyds Banking	44.75	-1.30%	103.61M
Rolls-Royce Holdings	219.80	-0.36%	16.00M
British American Tobacco	2,622.00	-3.25%	3.47M
Barclays	153.64	-1.08%	30.77M

Popular Searches

Please try another search

Dassault Systemes SE (DAST)

DAST Historical Data

Trending Stocks