Dassault Systèmes (DASTY) Stock Chart & Stock Price History → Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad) Free DASTY Stock Alerts $39.62 -0.60 (-1.49%) (As of 04:20 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesInsider TradesOwnershipShort InterestStock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesInsider TradesOwnershipShort Interest Dassault Systèmes Stock Price Performance5 Day Performance-2.09%1 Month Performance-2.14%3 Month Performance-12.22%6 Month Performance-15.75%Year-To-Date Performance-17.95%1 Year Performance-6.70% Receive DASTY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Dassault Systèmes and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyBiden Nomination CANCELED?And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.Click here now to see my urgent election warning. DASTY Stock Chart for Monday, June, 10, 2024 DASTY Chart by TradingView Dassault Systèmes Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$41.18$40.22-2.33%$40.54$40.1041,540 shs$53.83 billion06/06/2024$41.08$41.18+0.24%$41.25$40.9729,305 shs$55.12 billion06/05/2024$40.68$41.08+0.98%$41.34$40.7233,005 shs$54.98 billion06/04/2024$40.07$40.68+1.52%$40.75$40.3161,513 shs$54.45 billion06/03/2024$40.54$40.07-1.16%$40.42$39.97133,341 shs$53.63 billion05/31/2024$40.55$40.54-0.02%$40.54$39.9679,234 shs$54.26 billion Get the Latest News and Ratings for DASTY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Dassault Systèmes and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$41.32$40.55-1.86%$40.95$40.5553,301 shs$54.27 billion05/29/2024$41.92$41.32-1.43%$41.32$40.8672,653 shs$55.30 billion05/28/2024$41.94$41.92-0.05%$42.22$41.51339,048 shs$56.11 billion05/27/2024$41.94$41.94$42.52$41.85168,200 shs$56.13 billion05/24/2024$42.23$41.94-0.69%$42.52$41.85167,764 shs$56.13 billion05/23/2024$43.10$42.23-2.02%$43.09$42.05194,926 shs$56.52 billion05/22/2024$41.82$43.10+3.07%$43.30$42.60262,553 shs$57.69 billion05/21/2024$41.23$41.82+1.42%$41.99$41.5797,111 shs$55.97 billion05/20/2024$41.05$41.23+0.44%$41.33$40.86145,384 shs$55.18 billion05/17/2024$40.86$41.05+0.47%$41.13$40.71195,380 shs$54.94 billion05/16/2024$41.57$40.86-1.71%$41.32$40.8585,623 shs$54.69 billion05/15/2024$41.41$41.57+0.39%$41.57$41.3072,969 shs$55.64 billion05/14/2024$40.91$41.41+1.22%$41.47$41.01168,978 shs$55.42 billion05/13/2024$41.10$40.91-0.46%$41.22$40.7850,336 shs$54.76 billion05/10/2024$40.98$41.10+0.29%$41.31$40.9843,487 shs$55.01 billion05/09/2024$40.97$40.98+0.02%$41.18$40.9145,731 shs$54.85 billion05/08/2024$40.72$40.97+0.61%$41.33$40.8429,169 shs$54.84 billion05/07/2024$39.98$40.72+1.85%$41.04$40.5879,273 shs$54.50 billion05/06/2024$39.72$39.98+0.65%$40.27$39.90109,725 shs$53.51 billion05/03/2024$39.35$39.72+0.95%$39.93$39.5735,239 shs$53.17 billion05/02/2024$39.61$39.35-0.66%$39.53$38.97135,777 shs$52.67 billion05/01/2024$39.18$39.61+1.10%$40.36$38.0028,081 shs$53.02 billion04/30/2024$40.23$39.18-2.61%$39.74$39.1846,432 shs$52.44 billion04/29/2024$40.29$40.23-0.15%$40.48$40.0174,864 shs$53.85 billion04/26/2024$40.08$40.29+0.52%$40.70$40.2846,665 shs$53.93 billion04/25/2024$41.65$40.08-3.77%$40.25$38.9183,237 shs$53.64 billion04/24/2024$41.10$41.65+1.34%$41.89$41.4577,294 shs$55.75 billion04/23/2024$41.07$41.10+0.07%$41.25$40.83109,842 shs$55.01 billion04/22/2024$40.41$41.07+1.63%$41.31$40.8887,198 shs$54.97 billion04/19/2024$40.62$40.41-0.52%$40.84$40.3343,387 shs$54.09 billion04/18/2024$40.66$40.62-0.10%$41.01$40.5454,362 shs$54.37 billion04/17/2024$41.21$40.66-1.33%$41.18$40.5362,267 shs$54.42 billion04/16/2024$41.21$41.21$41.92$40.9357,174 shs$55.16 billion04/15/2024$41.50$41.21-0.70%$41.92$40.9357,174 shs$55.16 billionBiden Nomination CANCELED? (Ad)And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.Click here now to see my urgent election warning.04/12/2024$42.86$41.51-3.15%$41.98$41.4159,249 shs$55.49 billion04/11/2024$42.57$42.86+0.68%$42.94$42.2775,816 shs$57.30 billion04/10/2024$43.42$42.57-1.96%$42.78$42.4746,453 shs$56.91 billion04/09/2024$43.50$43.42-0.18%$43.50$43.0150,636 shs$58.05 billion04/08/2024$42.83$43.50+1.56%$43.85$43.4375,976 shs$58.15 billion04/05/2024$42.83$43.50+1.56%$43.74$42.7575,976 shs$58.15 billion04/04/2024$43.08$42.83-0.58%$43.45$42.4571,233 shs$57.26 billion04/03/2024$43.08$43.08$43.36$42.7853,501 shs$57.59 billion04/02/2024$44.29$43.08-2.73%$43.42$42.9553,255 shs$57.59 billion04/01/2024$44.28$44.29+0.02%$45.13$43.3539,930 shs$59.21 billion03/29/2024$44.28$44.28$44.58$44.0970,003 shs$59.20 billion03/28/2024$44.72$44.28-0.98%$44.58$44.0969,517 shs$59.20 billion03/27/2024$44.90$44.72-0.39%$44.84$44.4542,067 shs$59.78 billion03/26/2024$44.58$44.90+0.71%$45.12$44.6256,011 shs$60.02 billion03/25/2024$45.19$44.58-1.35%$44.68$44.36273,475 shs$59.60 billion03/22/2024$44.54$45.19+1.46%$45.27$44.63993,193 shs$60.41 billion03/21/2024$44.98$44.54-0.98%$45.05$44.35364,038 shs$59.54 billion03/20/2024$44.57$44.98+0.92%$45.07$44.341.76 million shs$60.13 billion03/19/2024$45.67$44.57-2.41%$44.62$44.23413,812 shs$59.58 billion03/18/2024$45.44$45.67+0.51%$45.85$45.56114,158 shs$61.05 billion03/15/2024$45.69$45.79+0.22%$45.93$45.1046,529 shs$61.21 billion03/14/2024$46.31$45.69-1.34%$46.11$45.6243,491 shs$61.08 billion03/13/2024$46.22$46.31+0.19%$46.64$46.16585,707 shs$61.91 billion03/12/2024$46.24$46.22-0.04%$46.53$45.80127,278 shs$61.79 billion03/11/2024$45.82$46.24+0.91%$46.34$45.8135,240 shs$61.81 billion Related Companies: SAP Stock Chart Adobe Stock Chart Intuit Stock Chart ServiceNow Stock Chart Synopsys Stock Chart Shopify Stock Chart Cadence Design Systems Stock Chart CrowdStrike Stock Chart NetEase Stock Chart Palantir Technologies Stock Chart Receive DASTY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Dassault Systèmes and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:DASTY) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredMoonshot Coins for the Current Crypto RunDid you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...Crypto 101 Media | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Dassault Systèmes SE Please log in to your account or sign up in order to add this asset to your watchlist. Share Dassault Systèmes With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.