DASSAULT SYSTEMES ( DASTF) - Price History
Stock symbol DASTF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DASTF (DASSAULT SYSTEMES)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $41.26 | $41.26 |
| June 2024 | $41.26 | $41.26 |
| May 2024 | $38.85 | $38.85 |
| April 2024 | $39.11 | $39.36 |
| March 2024 | $43.70 | $43.99 |
| February 2024 | $46.45 | $46.75 |
| January 2024 | $51.02 | $51.35 |
| December 2023 | $48.54 | $48.85 |
| November 2023 | $46.44 | $46.74 |
| October 2023 | $40.86 | $41.13 |
| September 2023 | $37.09 | $37.33 |
| August 2023 | $39.46 | $39.72 |
| July 2023 | $42.52 | $42.80 |
| June 2023 | $42.64 | $42.92 |
| May 2023 | $43.92 | $44.20 |
| April 2023 | $39.64 | $40.11 |
| March 2023 | $40.42 | $40.90 |
| February 2023 | $38.18 | $38.63 |
| January 2023 | $36.07 | $36.50 |
| December 2022 | $35.42 | $35.84 |
| November 2022 | $35.88 | $36.30 |
| October 2022 | $34.01 | $34.41 |
| September 2022 | $33.81 | $34.22 |
| August 2022 | $37.80 | $38.25 |
| July 2022 | $42.52 | $43.02 |
| June 2022 | $36.17 | $36.60 |
| May 2022 | $41.32 | $41.82 |
| April 2022 | $44.28 | $45.01 |
| March 2022 | $49.53 | $50.35 |
| February 2022 | $46.27 | $47.03 |
| January 2022 | $48.54 | $49.34 |
| December 2021 | $57.06 | $58 |
| November 2021 | $60.13 | $61.12 |
| October 2021 | $58.03 | $58.99 |
| September 2021 | $51.71 | $52.57 |
| August 2021 | $56.95 | $57.89 |
| July 2021 | $55.30 | $56.21 |
| June 2021 | $46.34 | $235.53 |
| May 2021 | $46.14 | $234.52 |
| April 2021 | $45.45 | $234.42 |
| March 2021 | $39.95 | $206.05 |
| February 2021 | $39.55 | $204 |
| January 2021 | $39.22 | $202.25 |
| December 2020 | $38.20 | $197 |
| November 2020 | $36.07 | $186.04 |
| October 2020 | $33.43 | $172.40 |
| September 2020 | $35.89 | $185.09 |
| August 2020 | $36.02 | $185.75 |
| July 2020 | $34.90 | $180 |
| June 2020 | $32.34 | $166.80 |
| May 2020 | $32.65 | $168.40 |
| April 2020 | $27.63 | $146 |
| March 2020 | $27.58 | $145.76 |
| February 2020 | $32.14 | $169.85 |
| January 2020 | $32.78 | $173.21 |
| December 2019 | $31.42 | $166.05 |
| November 2019 | $29.87 | $157.85 |
| October 2019 | $28.62 | $151.25 |
| September 2019 | $25.97 | $137.25 |
| August 2019 | $27.11 | $143.25 |
| July 2019 | $28.90 | $152.70 |
| June 2019 | $29.74 | $157.15 |
| May 2019 | $27.70 | $150 |
| April 2019 | $29.08 | $157.48 |
| March 2019 | $27.18 | $147.20 |
| February 2019 | $26.90 | $145.70 |
| January 2019 | $21.96 | $118.90 |
| December 2018 | $21.38 | $115.80 |
| November 2018 | $22.44 | $121.53 |
| October 2018 | $22 | $119.12 |
| September 2018 | $27.92 | $151.19 |
| August 2018 | $29.87 | $161.75 |
| July 2018 | $28 | $151.62 |
| June 2018 | $25.75 | $139.43 |
| May 2018 | $24.68 | $134.21 |
| April 2018 | $23.24 | $126.40 |
| March 2018 | $25.02 | $136.05 |
| February 2018 | $23.73 | $129.08 |
| January 2018 | $21.07 | $114.58 |
| December 2017 | $19.37 | $105.35 |
| November 2017 | $19.77 | $107.51 |
| October 2017 | $19.73 | $107.33 |
| September 2017 | $18.41 | $100.15 |
| August 2017 | $18.03 | $98.08 |
| July 2017 | $17.69 | $96.20 |
| June 2017 | $16.46 | $89.53 |
| May 2017 | $16.77 | $91.75 |
| April 2017 | $16.68 | $91.25 |
| March 2017 | $15.67 | $85.70 |
| February 2017 | $14.84 | $81.20 |
| January 2017 | $14.09 | $77.06 |
| December 2016 | $14.04 | $76.80 |
| November 2016 | $14.04 | $76.80 |
| October 2016 | $14.44 | $79 |
| September 2016 | $15.72 | $86 |
| August 2016 | $15.28 | $83.56 |
| July 2016 | $14.68 | $80.32 |
| June 2016 | $13.46 | $73.64 |
| May 2016 | $14.11 | $79.84 |
| April 2016 | $13.92 | $78.77 |
| March 2016 | $13.72 | $77.65 |
| February 2016 | $13.59 | $76.90 |
| January 2016 | $13.54 | $76.61 |
| December 2015 | $13.92 | $78.77 |
| November 2015 | $14.07 | $79.60 |
| October 2015 | $13.87 | $78.50 |
| September 2015 | $12.96 | $73.31 |
| August 2015 | $12.25 | $69.34 |
| July 2015 | $13.50 | $76.37 |
| June 2015 | $13.03 | $73.75 |
| May 2015 | $13.74 | $78.18 |
| April 2015 | $13.30 | $75.67 |
| March 2015 | $11.85 | $67.45 |
| February 2015 | $12.23 | $69.62 |
| January 2015 | $10.92 | $62.15 |
| December 2014 | $10.67 | $60.70 |
| November 2014 | $11.55 | $65.73 |
| October 2014 | $11.15 | $63.46 |
| September 2014 | $11.22 | $63.86 |
| August 2014 | $11.57 | $65.82 |
| July 2014 | $11.84 | $67.40 |
| June 2014 | $11.31 | $128.70 |
| May 2014 | $11.18 | $127.20 |
| April 2014 | $10.23 | $121.80 |
| March 2014 | $9.87 | $117.60 |
| February 2014 | $9.68 | $115.35 |
| January 2014 | $9.85 | $117.29 |
| December 2013 | $10.46 | $124.57 |
| November 2013 | $9.67 | $115.21 |
| October 2013 | $10.17 | $121.16 |
| September 2013 | $11.24 | $133.90 |
| August 2013 | $10.75 | $128 |
| July 2013 | $11.06 | $131.75 |
| June 2013 | $10.32 | $122.90 |
| May 2013 | $10.47 | $125.50 |
| April 2013 | $10.10 | $121.01 |
| March 2013 | $9.61 | $115.19 |
| February 2013 | $9.45 | $113.25 |
| January 2013 | $9.34 | $112 |
| December 2012 | $9.43 | $113 |
| November 2012 | $9.34 | $112 |
| October 2012 | $9.05 | $108.50 |
| September 2012 | $8.84 | $105.95 |
| August 2012 | $8.19 | $98.20 |
| July 2012 | $8.30 | $99.45 |
| June 2012 | $7.80 | $93.55 |
| May 2012 | $7.59 | $91.75 |
| April 2012 | $8.05 | $97.30 |
| March 2012 | $7.64 | $92.40 |
| February 2012 | $7.04 | $85.05 |
| December 2011 | $6.80 | $82.25 |
| October 2011 | $7.24 | $87.50 |
| July 2011 | $7.06 | $85.35 |
| March 2011 | $6.34 | $77.25 |
| February 2011 | $6.58 | $80.15 |
| January 2011 | $6.02 | $73.35 |
| July 2010 | $5.50 | $67 |
| April 2010 | $4.88 | $59.92 |
| March 2010 | $4.86 | $59.63 |
| February 2010 | $4.60 | $56.55 |
| January 2010 | $4.86 | $59.72 |
| December 2009 | $4.54 | $55.79 |
| August 2009 | $4.03 | $49.50 |
| July 2009 | $3.33 | $40.90 |
| September 2008 | $4.65 | $57.90 |
| August 2008 | $5 | $62.25 |
| July 2008 | $5.05 | $62.90 |
| June 2008 | $5 | $62.30 |
| May 2008 | $4.93 | $62.05 |
| April 2008 | $4.79 | $60.32 |
| March 2008 | $4.37 | $55 |
| February 2008 | $4.49 | $56.54 |
| December 2007 | $4.71 | $59.25 |
| November 2007 | $4.56 | $57.45 |
| September 2007 | $4.97 | $62.55 |
| August 2007 | $4.57 | $57.50 |
| June 2007 | $4.91 | $61.85 |
| May 2007 | $4.61 | $58 |
| April 2007 | $4.45 | $56 |
| February 2007 | $4.20 | $52.85 |
| December 2006 | $4.34 | $54.66 |
| October 2006 | $4.29 | $54.05 |
| September 2006 | $4.17 | $52.45 |
| August 2006 | $4.29 | $54 |
| June 2006 | $4.08 | $51.40 |
| March 2006 | $4.44 | $55.85 |
| February 2006 | $4.29 | $54 |
| December 2005 | $4.47 | $56.30 |
| November 2005 | $4.46 | $56.17 |
| October 2005 | $4.06 | $51.16 |
| September 2005 | $4.09 | $51.50 |
| July 2005 | $3.91 | $49.27 |
| June 2005 | $3.84 | $48.40 |
| April 2005 | $3.78 | $47.61 |
| March 2005 | $3.71 | $46.70 |
| December 2004 | $3.89 | $49 |
| November 2004 | $4.04 | $50.80 |
| September 2004 | $3.58 | $45.10 |
| August 2004 | $3.50 | $44.05 |
| July 2004 | $3.39 | $42.72 |
| June 2004 | $3.66 | $46.08 |
| May 2004 | $3.63 | $45.72 |
| March 2004 | $3.22 | $40.60 |
| February 2004 | $3.50 | $44 |
| January 2004 | $3.87 | $48.75 |
| December 2003 | $3.63 | $45.74 |
| November 2003 | $3.48 | $43.75 |
DASTF
Price: $41.26
52 week price:
Forward Dividend Yield: 1.22%
Payout Ratio: 57.86%
Dividend Per Share: 0.50 USD
Earnings Per Share: 0.87 USD
P/E Ratio: 44.66
Exchange: PNK
Sector: Technology
Industry: Software - Application
Market Capitalization: 51.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 21.11%
DGR5: 30.00%