Dassault Systemes (PK) (DASTF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.585 | 4.15160563675 | 38.178 | 39.763 | 37.53 | 400 | 37.99414654 | CS |
| 4 | 5.263 | 15.2550724638 | 34.5 | 39.763 | 33.6 | 641 | 34.89404846 | CS |
| 12 | 5.863 | 17.2949852507 | 33.9 | 39.763 | 32.92 | 4367 | 35.59055951 | CS |
| 26 | 1.881 | 4.96541893247 | 37.882 | 40.685 | 32.92 | 2718 | 36.25856852 | CS |
| 52 | -11.817 | -22.9100426522 | 51.58 | 53.3899 | 32.92 | 6376 | 40.9232351 | CS |
| 156 | -7.737 | -16.2884210526 | 47.5 | 53.3899 | 31.5025 | 6174 | 40.87861 | CS |
| 260 | -134.012 | -77.1181125018 | 173.775 | 247.25 | 31.5025 | 4485 | 50.32188693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738189740 | 39.763 | 0.66 | 1.70 | 39.763 | 39.763 | 39.763 | 146 |
| 1738103280 | 39.1 | 0.15 | 0.39 | 39.1 | 39.1 | 39.1 | 100 |
| 1738016820 | 38.95 | 1.42 | 3.78 | 39.45 | 39.45 | 38.95 | 282 |
| 1737757620 | 37.53 | 0 | 0.00 | 37.53 | 37.53 | 37.53 | 0 |
| 1737671220 | 37.53 | 2.88 | 8.31 | 38.178 | 38.5 | 37.53 | 819 |
| 1737584940 | 34.65 | 0 | 0.00 | 34.65 | 34.65 | 34.65 | 0 |
| 1737498540 | 34.65 | -0.35 | -1.00 | 37.1999 | 37.1999 | 34.65 | 312 |
| 1737152880 | 35 | 0.38 | 1.10 | 36.1 | 36.1 | 35 | 331 |
| 1737066000 | 34.62 | 0 | 0.00 | 34.62 | 34.62 | 34.62 | 0 |
| 1736979600 | 34.62 | 0 | 0.00 | 34.62 | 34.62 | 34.62 | 0 |
| 1736893200 | 34.62 | 0 | 0.00 | 34.62 | 34.62 | 34.62 | 0 |
| 1736806800 | 34.62 | -0.47 | -1.34 | 35.6 | 35.6 | 34.62 | 525 |
| 1736548140 | 35.09 | 0 | 0.00 | 35.09 | 35.09 | 35.09 | 0 |
| 1736375340 | 35.09 | 0.58 | 1.68 | 35.09 | 35.09 | 35.09 | 25 |
| 1736288760 | 34.51 | 0 | 0.00 | 34.51 | 34.51 | 34.51 | 0 |
| 1736202360 | 34.51 | 0.68 | 2.00 | 34.3 | 35.13 | 34.3 | 47 |
| 1735943100 | 33.8345 | 0 | 0.00 | 33.8345 | 33.8345 | 33.8345 | 0 |
| 1735856700 | 33.8345 | -0.92 | -2.64 | 34.5 | 34.5 | 33.6 | 3327 |
| 1735683960 | 34.7525 | 0.97 | 2.88 | 34.7525 | 34.7525 | 34.7525 | 50 |
| 1735597200 | 33.78 | 0 | 0.00 | 33.78 | 33.78 | 33.78 | 0 |
| 1735338000 | 33.78 | -1.69 | -4.75 | 34.5915 | 34.5915 | 33.78 | 125 |
| 1735252020 | 35.465 | 1.06 | 3.07 | 34.802 | 35.465 | 34.802 | 206 |
| 1735078200 | 34.41 | 0.11 | 0.34 | 34.41 | 34.41 | 34.41 | 1 |
| 1734992400 | 34.295 | 0 | 0.00 | 34.295 | 34.295 | 34.295 | 0 |
| 1734733200 | 34.295 | 0.23 | 0.66 | 33.32 | 34.295 | 33.32 | 132 |
| 1734646800 | 34.07 | -2.03 | -5.62 | 35.63 | 35.63 | 34.07 | 214 |
| 1734560760 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 36.1 | 0 |
| 1734474360 | 36.1 | 0.29 | 0.81 | 35.48 | 36.1 | 35.48 | 51000 |
| 1734388140 | 35.81 | -0.46 | -1.27 | 35.79 | 35.91 | 35.15 | 82926 |
| 1734128940 | 36.27 | -0.49 | -1.33 | 36.475 | 36.475 | 35.4568 | 2745 |
| 1734042000 | 36.76 | 0 | 0.00 | 36.76 | 36.76 | 36.76 | 0 |
| 1733955600 | 36.76 | 0 | 0.00 | 36.76 | 36.76 | 36.76 | 0 |
| 1733869200 | 36.76 | -0.08 | -0.22 | 36.76 | 36.76 | 36.76 | 16 |
| 1733782800 | 36.842 | 0.29 | 0.80 | 36.842 | 36.842 | 36.842 | 174 |
| 1733523600 | 36.55 | 1.7 | 4.88 | 36.55 | 36.55 | 36.55 | 6 |
| 1733437500 | 34.85 | -0.34 | -0.97 | 35.3029 | 35.3029 | 34.85 | 1575 |
| 1733350980 | 35.1923 | 1.24 | 3.64 | 34.02 | 35.1923 | 34.02 | 3745 |
| 1733264700 | 33.9571 | 0.33 | 0.99 | 33.1 | 33.9571 | 33.1 | 602 |
| 1733178180 | 33.6252 | -0.64 | -1.88 | 33.67 | 33.67 | 33.405 | 269 |
| 1732918200 | 34.27 | 0.03 | 0.07 | 34.27 | 34.27 | 34.27 | 75 |
| 1732746540 | 34.245 | -0.04 | -0.10 | 35.25 | 35.25 | 34.245 | 2119 |
| 1732660140 | 34.2809 | -0.32 | -0.93 | 33.59 | 34.57 | 33.59 | 211 |
| 1732573560 | 34.6043 | 1.19 | 3.57 | 34.3335 | 35.12 | 33.43 | 429 |
| 1732314000 | 33.409999 | -0.08 | -0.24 | 32.92 | 33.409999 | 32.92 | 5655 |
| 1732227900 | 33.49 | -0.49 | -1.43 | 34.75 | 34.75 | 33.49 | 2874 |
| 1732141740 | 33.975 | -0.13 | -0.37 | 34.5 | 34.5 | 33.787 | 4880 |
| 1732054800 | 34.1 | 0.87 | 2.60 | 33.54 | 34.1 | 33.54 | 492 |
| 1731968640 | 33.235 | -0.49 | -1.44 | 33.235 | 33.235 | 33.235 | 41 |
| 1731709560 | 33.72 | 0 | 0.00 | 33.72 | 33.72 | 33.72 | 0 |
| 1731623160 | 33.72 | 0 | 0.00 | 33.72 | 33.72 | 33.72 | 0 |
| 1731536760 | 33.72 | -0.57 | -1.67 | 33.72 | 33.72 | 33.72 | 2500 |
| 1731450480 | 34.2928 | -0.02 | -0.04 | 33.88 | 34.2928 | 33.88 | 343 |
| 1731363600 | 34.308 | -0.35 | -1.00 | 34.7 | 34.7 | 34.308 | 821 |
| 1731104940 | 34.6532 | 0 | 0.00 | 34.6532 | 34.6532 | 34.6532 | 0 |
| 1731018540 | 34.6532 | 0.75 | 2.22 | 35.6 | 35.6 | 34.6532 | 204 |
| 1730931600 | 33.9 | -0.21 | -0.62 | 33.9 | 33.9 | 33.9 | 124 |
| 1730845680 | 34.112 | -0.7 | -2.01 | 33.4 | 34.112 | 33.36 | 1004 |
| 1730755620 | 34.81 | 0 | 0.00 | 34.81 | 34.81 | 34.81 | 0 |
| 1730496420 | 34.81 | 0.51 | 1.49 | 34.6488 | 34.9132 | 33.31 | 305 |
| 1730409780 | 34.3 | 0.14 | 0.42 | 35.27 | 35.27 | 34.3 | 62 |
| 1730323500 | 34.155 | -1.25 | -3.52 | 35.4 | 35.4 | 34.155 | 7219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
