Dassault Systemes SA (DASTY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 25.47 | 25.92 | 25.47 | 25.83 | +3.11% | 52,100 |
| 2026-08-06 | 24.93 | 25.19 | 24.80 | 25.05 | +1.38% | 44,500 |
| 2026-08-05 | 25.03 | 25.05 | 24.71 | 24.71 | -0.12% | 52,500 |
| 2026-08-04 | 24.32 | 24.75 | 24.32 | 24.74 | +3.08% | 121,400 |
| 2026-08-03 | 24.57 | 24.70 | 23.90 | 24.00 | +3.23% | 309,500 |
| 2026-07-31 | 22.98 | 23.26 | 22.83 | 23.25 | +0.22% | 579,300 |
| 2026-07-30 | 23.57 | 23.63 | 23.15 | 23.20 | -3.09% | 502,500 |
| 2026-07-29 | 23.78 | 24.07 | 23.53 | 23.94 | +0.08% | 260,100 |
| 2026-07-28 | 23.34 | 23.95 | 23.32 | 23.92 | +3.10% | 128,900 |
| 2026-07-27 | 23.10 | 23.41 | 23.00 | 23.20 | +2.88% | 147,800 |
| 2026-07-24 | 22.59 | 22.74 | 22.38 | 22.55 | +7.43% | 438,400 |
| 2026-07-23 | 21.55 | 21.57 | 20.59 | 20.99 | +3.35% | 387,900 |
| 2026-07-22 | 20.60 | 20.62 | 20.21 | 20.31 | -0.60% | 145,300 |
| 2026-07-21 | 20.43 | 20.43 | 20.43 | 20.43 | -1.28% | 217,815 |
| 2026-07-20 | 20.70 | 20.70 | 20.70 | 20.70 | +1.02% | 621,147 |
| 2026-07-17 | 20.49 | 20.78 | 20.25 | 20.49 | -2.15% | 162,200 |
| 2026-07-16 | 21.01 | 21.05 | 20.75 | 20.94 | -0.71% | 169,000 |
| 2026-07-15 | 21.00 | 21.50 | 21.00 | 21.09 | +0.57% | 191,600 |
| 2026-07-14 | 20.55 | 21.17 | 20.52 | 20.97 | -0.76% | 176,500 |
| 2026-07-13 | 20.85 | 21.27 | 20.84 | 21.13 | +1.44% | 413,000 |
| 2026-07-10 | 21.01 | 21.07 | 20.69 | 20.83 | +0.05% | 166,100 |
| 2026-07-09 | 20.48 | 20.87 | 20.37 | 20.82 | +1.22% | 208,200 |
| 2026-07-08 | 20.48 | 20.65 | 20.23 | 20.57 | -3.20% | 185,400 |
| 2026-07-07 | 21.39 | 21.44 | 21.16 | 21.25 | +0.76% | 263,300 |
| 2026-07-06 | 20.94 | 21.12 | 20.61 | 21.09 | -1.17% | 241,000 |
| 2026-07-02 | 20.99 | 21.39 | 20.96 | 21.34 | +2.35% | 150,500 |
| 2026-07-01 | 20.51 | 20.93 | 20.47 | 20.85 | +2.61% | 149,000 |
| 2026-06-30 | 20.32 | 20.44 | 20.24 | 20.32 | -1.55% | 226,400 |
| 2026-06-29 | 20.80 | 20.82 | 20.58 | 20.64 | +1.67% | 214,100 |
| 2026-06-26 | 19.92 | 20.41 | 19.92 | 20.30 | +1.81% | 183,300 |
| 2026-06-25 | 19.92 | 20.22 | 19.83 | 19.94 | +1.53% | 209,500 |
| 2026-06-24 | 19.83 | 20.07 | 19.58 | 19.64 | -0.76% | 239,600 |
| 2026-06-23 | 19.89 | 19.99 | 19.78 | 19.79 | +2.27% | 429,800 |
| 2026-06-22 | 19.32 | 19.48 | 19.30 | 19.35 | -1.07% | 471,300 |
| 2026-06-18 | 19.46 | 19.64 | 19.32 | 19.56 | -0.71% | 247,300 |
| 2026-06-17 | 20.09 | 20.12 | 19.62 | 19.70 | -2.04% | 853,400 |
| 2026-06-16 | 20.25 | 20.32 | 20.06 | 20.11 | -0.20% | 155,500 |
| 2026-06-15 | 20.15 | 20.38 | 20.08 | 20.15 | +1.05% | 257,000 |
| 2026-06-12 | 20.17 | 20.22 | 19.87 | 19.94 | -7.08% | 260,100 |
| 2026-06-11 | 21.60 | 21.72 | 20.93 | 21.46 | -3.68% | 127,700 |
| 2026-06-10 | 22.20 | 22.58 | 22.17 | 22.28 | -2.32% | 45,900 |
| 2026-06-09 | 22.73 | 23.07 | 22.54 | 22.81 | -0.78% | 248,500 |
| 2026-06-08 | 22.70 | 23.08 | 22.50 | 22.99 | +1.95% | 93,700 |
| 2026-06-05 | 23.44 | 23.47 | 22.50 | 22.55 | -3.34% | 62,300 |
| 2026-06-04 | 23.42 | 23.58 | 23.19 | 23.33 | +5.52% | 97,100 |
| 2026-06-03 | 22.58 | 22.58 | 21.94 | 22.11 | -2.43% | 66,000 |
| 2026-06-02 | 23.15 | 23.33 | 22.57 | 22.66 | -4.02% | 125,200 |
| 2026-06-01 | 23.20 | 23.73 | 22.94 | 23.61 | +7.66% | 345,400 |
| 2026-05-29 | 21.94 | 22.08 | 21.57 | 21.93 | +0.73% | 75,900 |
| 2026-05-28 | 21.51 | 21.99 | 21.34 | 21.77 | -5.47% | 89,100 |
| 2026-05-27 | 23.23 | 23.26 | 23.00 | 23.03 | -1.33% | 58,400 |
| 2026-05-26 | 23.42 | 23.71 | 23.32 | 23.34 | -0.96% | 93,600 |
| 2026-05-22 | 23.57 | 23.57 | 23.57 | 23.57 | +1.71% | 61,869 |
| 2026-05-21 | 23.17 | 23.17 | 23.17 | 23.17 | -1.48% | 75,060 |
| 2026-05-20 | 23.52 | 23.52 | 23.52 | 23.52 | +0.00% | 93,395 |
| 2026-05-19 | 23.52 | 23.52 | 23.52 | 23.52 | +2.41% | 135,551 |
| 2026-05-18 | 22.96 | 22.96 | 22.96 | 22.96 | -0.88% | 90,833 |
| 2026-05-15 | 23.17 | 23.17 | 23.17 | 23.17 | +1.12% | 92,864 |
| 2026-05-14 | 22.91 | 22.91 | 22.91 | 22.91 | +2.58% | 139,009 |
| 2026-05-13 | 22.33 | 22.33 | 22.33 | 22.33 | -1.21% | 142,756 |
| 2026-05-12 | 22.61 | 22.61 | 22.61 | 22.61 | -1.15% | 136,330 |
| 2026-05-11 | 22.87 | 22.87 | 22.87 | 22.87 | -0.62% | 113,814 |
| 2026-05-08 | 23.01 | 23.01 | 23.01 | 23.01 | -1.63% | 99,950 |
| 2026-05-07 | 23.39 | 23.39 | 23.39 | 23.39 | +0.65% | 155,154 |
| 2026-05-06 | 23.24 | 23.24 | 23.24 | 23.24 | +1.31% | 78,639 |
| 2026-05-05 | 22.94 | 22.94 | 22.94 | 22.94 | +1.61% | 80,441 |
| 2026-05-04 | 22.58 | 22.58 | 22.58 | 22.58 | +0.49% | 138,938 |
| 2026-05-01 | 22.47 | 22.47 | 22.47 | 22.47 | +0.32% | 71,176 |
| 2026-04-30 | 22.40 | 22.40 | 22.40 | 22.40 | +1.05% | 150,173 |
| 2026-04-29 | 22.17 | 22.17 | 22.17 | 22.17 | +0.78% | 114,301 |
| 2026-04-28 | 21.99 | 21.99 | 21.99 | 21.99 | -3.15% | 127,941 |
| 2026-04-27 | 22.71 | 22.71 | 22.71 | 22.71 | -1.00% | 140,551 |
| 2026-04-24 | 22.94 | 22.94 | 22.94 | 22.94 | +1.67% | 108,945 |
| 2026-04-23 | 22.56 | 22.56 | 22.56 | 22.56 | +1.73% | 250,951 |
| 2026-04-22 | 22.18 | 22.18 | 22.18 | 22.18 | -0.76% | 249,569 |
| 2026-04-21 | 22.35 | 22.35 | 22.35 | 22.35 | +0.31% | 357,156 |
| 2026-04-20 | 22.28 | 22.28 | 22.28 | 22.28 | -2.70% | 268,920 |
| 2026-04-17 | 22.90 | 22.90 | 22.90 | 22.90 | +4.52% | 171,501 |
| 2026-04-16 | 21.91 | 21.91 | 21.91 | 21.91 | +2.82% | 125,810 |
| 2026-04-15 | 21.31 | 21.31 | 21.31 | 21.31 | +1.62% | 205,832 |
| 2026-04-14 | 20.97 | 20.97 | 20.97 | 20.97 | +2.08% | 261,853 |
| 2026-04-13 | 20.54 | 20.54 | 20.54 | 20.54 | +4.15% | 617,347 |
| 2026-04-10 | 19.72 | 19.72 | 19.72 | 19.72 | -0.27% | 235,217 |
| 2026-04-09 | 19.78 | 19.78 | 19.78 | 19.78 | -4.14% | 224,456 |
| 2026-04-08 | 20.63 | 20.63 | 20.63 | 20.63 | +2.45% | 153,363 |
| 2026-04-07 | 20.14 | 20.14 | 20.14 | 20.14 | -0.99% | 433,629 |
| 2026-04-06 | 20.34 | 20.34 | 20.34 | 20.34 | -0.07% | 240,807 |
| 2026-04-02 | 20.35 | 20.35 | 20.35 | 20.35 | -0.05% | 202,726 |
| 2026-04-01 | 20.36 | 20.36 | 20.36 | 20.36 | +2.34% | 934,577 |
| 2026-03-31 | 19.90 | 19.90 | 19.90 | 19.90 | +2.45% | 673,327 |
| 2026-03-30 | 19.42 | 19.42 | 19.42 | 19.42 | +1.53% | 336,188 |
| 2026-03-27 | 19.13 | 19.13 | 19.13 | 19.13 | -2.18% | 235,686 |
| 2026-03-26 | 19.56 | 19.56 | 19.56 | 19.56 | +0.67% | 329,387 |
| 2026-03-25 | 19.43 | 19.43 | 19.43 | 19.43 | +1.13% | 296,845 |
| 2026-03-24 | 19.21 | 19.21 | 19.21 | 19.21 | -2.50% | 330,511 |
| 2026-03-23 | 19.70 | 19.70 | 19.70 | 19.70 | -0.79% | 294,889 |
| 2026-03-20 | 19.86 | 19.86 | 19.86 | 19.86 | -2.56% | 337,410 |
| 2026-03-19 | 20.38 | 20.38 | 20.38 | 20.38 | -1.30% | 233,861 |
| 2026-03-18 | 20.65 | 20.65 | 20.65 | 20.65 | -1.06% | 307,138 |
| 2026-03-17 | 20.87 | 20.87 | 20.87 | 20.87 | -1.35% | 608,168 |
| 2026-03-16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.05% | 1,092,368 |
| 2026-03-13 | 21.17 | 21.17 | 21.17 | 21.17 | +0.24% | 627,370 |
| 2026-03-12 | 21.11 | 21.11 | 21.11 | 21.11 | +1.22% | 1,355,537 |
| 2026-03-11 | 20.86 | 20.86 | 20.86 | 20.86 | -0.64% | 557,682 |
| 2026-03-10 | 20.99 | 20.99 | 20.99 | 20.99 | +0.08% | 682,324 |
| 2026-03-09 | 20.98 | 20.98 | 20.98 | 20.98 | -3.29% | 517,996 |
| 2026-03-06 | 21.69 | 21.69 | 21.69 | 21.69 | +0.43% | 250,878 |
| 2026-03-05 | 21.60 | 21.60 | 21.60 | 21.60 | +2.10% | 326,571 |
| 2026-03-04 | 21.16 | 21.16 | 21.16 | 21.16 | -0.31% | 324,854 |
| 2026-03-03 | 21.22 | 21.22 | 21.22 | 21.22 | -1.64% | 1,170,724 |
| 2026-03-02 | 21.57 | 21.57 | 21.57 | 21.57 | -1.50% | 487,130 |
| 2026-02-27 | 21.90 | 21.90 | 21.90 | 21.90 | +0.97% | 265,606 |
| 2026-02-26 | 21.69 | 21.69 | 21.69 | 21.69 | +1.97% | 1,159,288 |
| 2026-02-25 | 21.27 | 21.27 | 21.27 | 21.27 | +3.66% | 684,365 |
| 2026-02-24 | 20.52 | 20.52 | 20.52 | 20.52 | +0.62% | 282,507 |
| 2026-02-23 | 20.39 | 20.39 | 20.39 | 20.39 | -0.73% | 453,809 |
| 2026-02-20 | 20.55 | 20.55 | 20.55 | 20.55 | -0.42% | 213,258 |
| 2026-02-19 | 20.63 | 20.63 | 20.63 | 20.63 | +1.37% | 166,525 |
| 2026-02-18 | 20.35 | 20.35 | 20.35 | 20.35 | +2.99% | 273,535 |
| 2026-02-17 | 19.76 | 19.76 | 19.76 | 19.76 | -6.42% | 495,501 |
| 2026-02-13 | 21.12 | 21.12 | 21.12 | 21.12 | -2.03% | 343,892 |
| 2026-02-12 | 21.55 | 21.55 | 21.55 | 21.55 | +2.27% | 455,325 |
| 2026-02-11 | 21.07 | 21.07 | 21.07 | 21.07 | -21.18% | 487,035 |
| 2026-02-10 | 26.74 | 26.74 | 26.74 | 26.74 | +0.24% | 625,771 |
| 2026-02-09 | 26.67 | 26.67 | 26.67 | 26.67 | +1.42% | 294,753 |
| 2026-02-06 | 26.30 | 26.30 | 26.30 | 26.30 | -2.02% | 523,060 |
| 2026-02-05 | 26.84 | 26.84 | 26.84 | 26.84 | -0.90% | 469,874 |
| 2026-02-04 | 27.08 | 27.08 | 27.08 | 27.08 | +2.58% | 831,591 |
| 2026-02-03 | 26.40 | 26.40 | 26.40 | 26.40 | -3.37% | 383,603 |
| 2026-02-02 | 27.32 | 27.32 | 27.32 | 27.32 | -1.09% | 163,992 |
| 2026-01-30 | 27.62 | 27.62 | 27.62 | 27.62 | +1.08% | 149,336 |
| 2026-01-29 | 27.33 | 27.33 | 27.33 | 27.33 | -4.38% | 1,916,872 |
| 2026-01-28 | 28.58 | 28.58 | 28.58 | 28.58 | +1.03% | 200,048 |
| 2026-01-27 | 28.29 | 28.29 | 28.29 | 28.29 | -0.95% | 109,126 |
| 2026-01-26 | 28.56 | 28.56 | 28.56 | 28.56 | +1.85% | 137,503 |
| 2026-01-23 | 28.04 | 28.04 | 28.04 | 28.04 | +0.92% | 115,927 |
| 2026-01-22 | 27.79 | 27.79 | 27.79 | 27.79 | +1.12% | 267,133 |
| 2026-01-21 | 27.48 | 27.48 | 27.48 | 27.48 | -0.14% | 188,288 |
| 2026-01-20 | 27.51 | 27.51 | 27.51 | 27.51 | -1.95% | 188,073 |
| 2026-01-16 | 28.06 | 28.06 | 28.06 | 28.06 | -0.22% | 166,533 |
| 2026-01-15 | 28.12 | 28.12 | 28.12 | 28.12 | -0.05% | 286,357 |
| 2026-01-14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.07% | 102,487 |
| 2026-01-13 | 28.44 | 28.44 | 28.44 | 28.44 | -1.60% | 157,220 |
| 2026-01-12 | 28.90 | 28.90 | 28.90 | 28.90 | +0.31% | 305,304 |
| 2026-01-09 | 28.81 | 28.81 | 28.81 | 28.81 | +2.05% | 123,390 |
| 2026-01-08 | 28.23 | 28.23 | 28.23 | 28.23 | +0.09% | 193,942 |
| 2026-01-07 | 28.21 | 28.21 | 28.21 | 28.21 | +2.15% | 125,400 |
| 2026-01-06 | 27.61 | 27.61 | 27.61 | 27.61 | -1.82% | 111,526 |
| 2026-01-05 | 28.13 | 28.13 | 28.13 | 28.13 | +2.28% | 437,909 |
| 2026-01-02 | 27.50 | 27.50 | 27.50 | 27.50 | -1.79% | 133,708 |
| 2025-12-31 | 28.00 | 28.00 | 28.00 | 28.00 | -0.25% | 100,499 |
| 2025-12-30 | 28.07 | 28.07 | 28.07 | 28.07 | +0.99% | 154,738 |
| 2025-12-29 | 27.79 | 27.79 | 27.79 | 27.79 | +0.17% | 213,198 |
| 2025-12-26 | 27.75 | 27.75 | 27.75 | 27.75 | -0.01% | 102,448 |
| 2025-12-24 | 27.75 | 27.75 | 27.75 | 27.75 | -0.43% | 90,847 |
| 2025-12-23 | 27.87 | 27.87 | 27.87 | 27.87 | -0.20% | 178,364 |
| 2025-12-22 | 27.93 | 27.93 | 27.93 | 27.93 | +0.63% | 152,601 |
| 2025-12-19 | 27.75 | 27.75 | 27.75 | 27.75 | -0.27% | 138,693 |
| 2025-12-18 | 27.83 | 27.83 | 27.83 | 27.83 | +0.14% | 163,050 |
| 2025-12-17 | 27.79 | 27.79 | 27.79 | 27.79 | +0.94% | 107,877 |
| 2025-12-16 | 27.53 | 27.53 | 27.53 | 27.53 | -0.83% | 219,797 |
| 2025-12-15 | 27.76 | 27.76 | 27.76 | 27.76 | +0.59% | 222,795 |
| 2025-12-12 | 27.60 | 27.60 | 27.60 | 27.60 | +1.48% | 138,823 |
| 2025-12-11 | 27.19 | 27.19 | 27.19 | 27.19 | +1.47% | 355,168 |
| 2025-12-10 | 26.80 | 26.80 | 26.80 | 26.80 | -1.30% | 177,405 |
| 2025-12-09 | 27.15 | 27.15 | 27.15 | 27.15 | -0.64% | 501,008 |
| 2025-12-08 | 27.33 | 27.33 | 27.33 | 27.33 | -1.33% | 1,543,965 |
| 2025-12-05 | 27.70 | 27.70 | 27.70 | 27.70 | -0.13% | 1,235,433 |
| 2025-12-04 | 27.74 | 27.74 | 27.74 | 27.74 | +1.60% | 161,291 |
| 2025-12-03 | 27.30 | 27.30 | 27.30 | 27.30 | +0.43% | 320,187 |
| 2025-12-02 | 27.18 | 27.18 | 27.18 | 27.18 | -2.00% | 1,059,561 |
| 2025-12-01 | 27.74 | 27.74 | 27.74 | 27.74 | -0.48% | 485,112 |
| 2025-11-28 | 27.72 | 28.00 | 27.71 | 27.87 | -0.43% | 91,639 |
| 2025-11-26 | 27.99 | 27.99 | 27.99 | 27.99 | +1.03% | 303,921 |
| 2025-11-25 | 27.70 | 27.70 | 27.70 | 27.70 | +1.09% | 413,913 |
| 2025-11-24 | 27.41 | 27.41 | 27.41 | 27.41 | +1.44% | 310,079 |
| 2025-11-21 | 27.02 | 27.02 | 27.02 | 27.02 | +0.51% | 6,109,489 |
| 2025-11-20 | 26.88 | 26.88 | 26.88 | 26.88 | -0.44% | 425,223 |
| 2025-11-19 | 27.00 | 27.00 | 27.00 | 27.00 | +0.56% | 1,513,690 |
| 2025-11-18 | 26.85 | 26.85 | 26.85 | 26.85 | -1.62% | 750,988 |
| 2025-11-17 | 27.29 | 27.29 | 27.29 | 27.29 | -2.05% | 684,748 |
| 2025-11-14 | 27.86 | 27.86 | 27.86 | 27.86 | -1.22% | 463,903 |
| 2025-11-13 | 28.20 | 28.20 | 28.20 | 28.20 | +1.22% | 161,237 |
| 2025-11-12 | 27.86 | 27.86 | 27.86 | 27.86 | +0.42% | 200,054 |
| 2025-11-11 | 27.75 | 27.75 | 27.75 | 27.75 | +1.87% | 196,367 |
| 2025-11-10 | 27.24 | 27.24 | 27.24 | 27.24 | +0.84% | 242,359 |
| 2025-11-07 | 27.01 | 27.01 | 27.01 | 27.01 | +0.63% | 158,162 |
| 2025-11-06 | 26.84 | 26.84 | 26.84 | 26.84 | -2.49% | 268,922 |
| 2025-11-05 | 27.53 | 27.53 | 27.53 | 27.53 | -0.36% | 799,697 |
| 2025-11-04 | 27.63 | 27.63 | 27.63 | 27.63 | -1.59% | 284,364 |
| 2025-11-03 | 28.07 | 28.07 | 28.07 | 28.07 | -1.25% | 188,947 |
| 2025-10-31 | 28.43 | 28.43 | 28.43 | 28.43 | +0.13% | 298,256 |
| 2025-10-30 | 28.39 | 28.39 | 28.39 | 28.39 | -0.78% | 966,442 |
| 2025-10-29 | 28.61 | 28.61 | 28.61 | 28.61 | -1.71% | 1,239,212 |
| 2025-10-28 | 29.11 | 29.11 | 29.11 | 29.11 | -1.54% | 158,515 |
| 2025-10-27 | 29.57 | 29.57 | 29.57 | 29.57 | -1.01% | 486,921 |
| 2025-10-24 | 29.87 | 29.87 | 29.87 | 29.87 | -1.88% | 190,111 |
| 2025-10-23 | 30.44 | 30.44 | 30.44 | 30.44 | -12.96% | 287,872 |
| 2025-10-22 | 34.97 | 34.97 | 34.97 | 34.97 | -0.44% | 815,437 |
| 2025-10-21 | 35.13 | 35.13 | 35.13 | 35.13 | +1.21% | 571,464 |
| 2025-10-20 | 34.71 | 34.71 | 34.71 | 34.71 | +1.42% | 449,004 |
| 2025-10-17 | 34.22 | 34.22 | 34.22 | 34.22 | -0.25% | 1,251,687 |
| 2025-10-16 | 34.31 | 34.31 | 34.31 | 34.31 | +2.20% | 440,450 |
| 2025-10-15 | 33.57 | 33.57 | 33.57 | 33.57 | +2.13% | 119,207 |
| 2025-10-14 | 32.87 | 32.87 | 32.87 | 32.87 | -1.31% | 155,636 |
| 2025-10-13 | 33.31 | 33.31 | 33.31 | 33.31 | +0.92% | 85,783 |
| 2025-10-10 | 33.00 | 33.00 | 33.00 | 33.00 | -1.50% | 82,629 |
| 2025-10-09 | 33.51 | 33.51 | 33.51 | 33.51 | +0.21% | 74,413 |
| 2025-10-08 | 33.43 | 33.43 | 33.43 | 33.43 | -1.33% | 71,770 |
| 2025-10-07 | 33.88 | 33.88 | 33.88 | 33.88 | -1.03% | 59,178 |
| 2025-10-06 | 34.24 | 34.24 | 34.24 | 34.24 | -0.10% | 68,444 |
| 2025-10-03 | 34.27 | 34.27 | 34.27 | 34.27 | -0.38% | 162,607 |
| 2025-10-02 | 34.40 | 34.40 | 34.40 | 34.40 | +2.92% | 64,141 |
| 2025-10-01 | 33.43 | 33.43 | 33.43 | 33.43 | -0.22% | 160,416 |
| 2025-09-30 | 33.50 | 33.50 | 33.50 | 33.50 | +0.88% | 187,216 |
| 2025-09-29 | 33.21 | 33.21 | 33.21 | 33.21 | +1.22% | 92,346 |
| 2025-09-26 | 32.81 | 32.81 | 32.81 | 32.81 | -0.26% | 98,055 |
| 2025-09-25 | 32.89 | 32.89 | 32.89 | 32.89 | +0.50% | 178,440 |
| 2025-09-24 | 32.73 | 32.73 | 32.73 | 32.73 | -0.84% | 77,476 |
| 2025-09-23 | 33.01 | 33.01 | 33.01 | 33.01 | +0.17% | 105,725 |
| 2025-09-22 | 32.95 | 32.95 | 32.95 | 32.95 | +0.44% | 104,512 |
| 2025-09-19 | 32.80 | 32.80 | 32.80 | 32.80 | -1.67% | 275,759 |
| 2025-09-18 | 33.36 | 33.36 | 33.36 | 33.36 | +2.30% | 136,788 |
| 2025-09-17 | 32.61 | 32.61 | 32.61 | 32.61 | +0.46% | 77,530 |
| 2025-09-16 | 32.46 | 32.46 | 32.46 | 32.46 | +1.88% | 94,584 |
| 2025-09-15 | 31.86 | 31.86 | 31.86 | 31.86 | -1.41% | 626,494 |
| 2025-09-12 | 32.32 | 32.32 | 32.32 | 32.32 | +0.98% | 93,768 |
| 2025-09-11 | 32.01 | 32.01 | 32.01 | 32.01 | -0.25% | 75,791 |
| 2025-09-10 | 32.09 | 32.09 | 32.09 | 32.09 | -1.72% | 67,064 |
| 2025-09-09 | 32.65 | 32.65 | 32.65 | 32.65 | +1.53% | 85,648 |
| 2025-09-08 | 32.16 | 32.16 | 32.16 | 32.16 | +2.24% | 177,960 |
| 2025-09-05 | 31.45 | 31.45 | 31.45 | 31.45 | +1.10% | 119,378 |
| 2025-09-04 | 31.11 | 31.11 | 31.11 | 31.11 | +0.39% | 105,237 |
| 2025-09-03 | 30.99 | 30.99 | 30.99 | 30.99 | +0.92% | 162,986 |
| 2025-09-02 | 30.71 | 30.71 | 30.71 | 30.71 | -1.37% | 164,645 |
| 2025-08-29 | 31.14 | 31.14 | 31.14 | 31.14 | -1.16% | 78,275 |
| 2025-08-28 | 31.50 | 31.50 | 31.50 | 31.50 | +1.23% | 140,560 |
| 2025-08-27 | 31.12 | 31.12 | 31.12 | 31.12 | +0.94% | 98,863 |
| 2025-08-26 | 30.82 | 30.82 | 30.82 | 30.82 | -1.57% | 141,863 |
| 2025-08-25 | 31.32 | 31.32 | 31.32 | 31.32 | -1.49% | 170,483 |
| 2025-08-22 | 31.79 | 31.79 | 31.79 | 31.79 | +1.51% | 120,844 |
| 2025-08-21 | 31.32 | 31.32 | 31.32 | 31.32 | -1.60% | 131,006 |
| 2025-08-20 | 31.83 | 31.83 | 31.83 | 31.83 | +0.99% | 148,932 |
| 2025-08-19 | 31.52 | 31.52 | 31.52 | 31.52 | +1.12% | 287,669 |
| 2025-08-18 | 31.17 | 31.17 | 31.17 | 31.17 | -1.03% | 184,293 |
| 2025-08-15 | 31.49 | 31.49 | 31.49 | 31.49 | +1.38% | 211,197 |
| 2025-08-14 | 31.07 | 31.07 | 31.07 | 31.07 | -0.98% | 370,556 |
| 2025-08-13 | 31.37 | 31.37 | 31.37 | 31.37 | +1.51% | 277,512 |
| 2025-08-12 | 30.91 | 30.91 | 30.91 | 30.91 | -1.91% | 303,316 |
| 2025-08-11 | 31.51 | 31.51 | 31.51 | 31.51 | -1.74% | 199,782 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.00%). Worst month: Oct (-14.19%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Dassault Systemes SA's (DASTY) latest close?
25.83 on 2026-08-07, from the Closelook data lake's daily price record.
What is DASTY's 52-week high and low?
35.13 high and 19.13 low over the trailing 52 weeks, as of 2026-08-07.
What is Dassault Systemes SA's strongest and weakest month historically?
Historically, DASTY's strongest calendar month has been Jan (average +8.00%) and its weakest Oct (average -14.19%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.