DASTY - DASSAULT SYSTEMES SE
21.54
-0.230 -1.068%
Share volume: 1,170,724
Last Updated: 03-03-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$21.77
-0.23
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $21.03 | $21.03 | $21.70 | $21.70 | $20.98 | $20.98 | $21.54 | $21.54 | 1,170,724 | $1,170,724.00 |
| 03-02-2026 | $21.86 | $21.86 | $22.03 | $22.03 | $21.45 | $21.45 | $21.77 | $21.77 | 487,130 | $487,130.00 |
| 02-27-2026 | $21.77 | $21.77 | $22.05 | $22.05 | $21.24 | $21.24 | $21.86 | $21.86 | 265,606 | $265,606.00 |
| 02-26-2026 | $21.50 | $21.50 | $21.85 | $21.85 | $21.47 | $21.47 | $21.78 | $21.78 | 1,159,288 | $1,159,288.00 |
| 02-25-2026 | $21.03 | $21.03 | $21.53 | $21.53 | $20.94 | $20.94 | $21.50 | $21.50 | 684,365 | $684,365.00 |
| 02-24-2026 | $20.41 | $20.41 | $20.75 | $20.75 | $20.40 | $20.40 | $20.53 | $20.53 | 282,507 | $282,507.00 |
| 02-23-2026 | $20.21 | $20.21 | $20.40 | $20.40 | $20.19 | $20.19 | $20.28 | $20.28 | 453,809 | $453,809.00 |
| 02-20-2026 | $20.24 | $20.24 | $20.68 | $20.68 | $20.22 | $20.22 | $20.48 | $20.48 | 213,258 | $213,258.00 |
| 02-19-2026 | $20.41 | $20.41 | $20.63 | $20.63 | $20.26 | $20.26 | $20.62 | $20.62 | 166,525 | $166,525.00 |