Dassault Systèmes SE ( DASTY) - Price History
Monthly price history for DASTY (Dassault Systèmes SE)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $20.49 | $20.49 |
| June 2026 | $20.35 | $20.35 |
| May 2026 | $21.93 | $21.93 |
| April 2026 | $22.10 | $22.40 |
| March 2026 | $19.63 | $19.90 |
| February 2026 | $21.61 | $21.90 |
| January 2026 | $27.25 | $27.62 |
| December 2025 | $27.62 | $28 |
| November 2025 | $27.50 | $27.87 |
| October 2025 | $28.05 | $28.43 |
| September 2025 | $33.05 | $33.50 |
| August 2025 | $30.72 | $31.14 |
| July 2025 | $32.62 | $33.07 |
| June 2025 | $35.59 | $36.07 |
| May 2025 | $36.96 | $37.46 |
| April 2025 | $36.55 | $37.33 |
| March 2025 | $36.95 | $37.74 |
| February 2025 | $38.67 | $39.50 |
| January 2025 | $38.47 | $39.30 |
| December 2024 | $33.96 | $34.69 |
| November 2024 | $33.76 | $34.48 |
| October 2024 | $33.44 | $34.15 |
| September 2024 | $38.93 | $39.76 |
| August 2024 | $38.24 | $39.05 |
| July 2024 | $37.12 | $37.92 |
| June 2024 | $37.04 | $37.83 |
| May 2024 | $39.40 | $40.24 |
| April 2024 | $38.54 | $39.60 |
| March 2024 | $43.14 | $44.32 |
| February 2024 | $45.49 | $46.73 |
| January 2024 | $51 | $52.40 |
| December 2023 | $47.57 | $48.86 |
| November 2023 | $45.63 | $46.88 |
| October 2023 | $39.94 | $41.03 |
| September 2023 | $36.38 | $37.37 |
| August 2023 | $38.68 | $39.74 |
| July 2023 | $41.73 | $42.87 |
| June 2023 | $43.14 | $44.32 |
| May 2023 | $42.66 | $43.83 |
| April 2023 | $39.19 | $40.48 |
| March 2023 | $39.84 | $41.15 |
| February 2023 | $37.56 | $38.79 |
| January 2023 | $35.81 | $36.99 |
| December 2022 | $34.61 | $35.75 |
| November 2022 | $34.97 | $36.12 |
| October 2022 | $32.48 | $33.55 |
| September 2022 | $33.89 | $35.01 |
| August 2022 | $37.55 | $38.79 |
| July 2022 | $41.13 | $42.48 |
| June 2022 | $35.54 | $36.71 |
| May 2022 | $40.64 | $41.98 |
| April 2022 | $43.24 | $44.87 |
| March 2022 | $47.94 | $49.75 |
| February 2022 | $47.07 | $48.85 |
| January 2022 | $45.86 | $47.59 |
| December 2021 | $57.32 | $59.49 |
| November 2021 | $57.69 | $59.87 |
| October 2021 | $56.18 | $58.30 |
| September 2021 | $50.77 | $52.69 |
| August 2021 | $54.95 | $57.02 |
| July 2021 | $53.16 | $55.16 |
| June 2021 | $46.74 | $242.52 |
| May 2021 | $44.31 | $229.92 |
| April 2021 | $44.63 | $232.27 |
| March 2021 | $41.19 | $214.37 |
| February 2021 | $40.09 | $208.65 |
| January 2021 | $38.46 | $200.16 |
| December 2020 | $39.06 | $203.29 |
| November 2020 | $35.64 | $185.47 |
| October 2020 | $32.80 | $170.71 |
| September 2020 | $36 | $187.33 |
| August 2020 | $36.28 | $188.78 |
| July 2020 | $35.02 | $182.22 |
| June 2020 | $33.15 | $172.52 |
| May 2020 | $32.54 | $169.36 |
| April 2020 | $27.98 | $146.28 |
| March 2020 | $28.33 | $148.13 |
| February 2020 | $29.83 | $155.98 |
| January 2020 | $33.21 | $173.66 |
| December 2019 | $31.46 | $164.50 |
| November 2019 | $30.16 | $157.67 |
| October 2019 | $29.03 | $151.78 |
| September 2019 | $27.26 | $142.54 |
| August 2019 | $26.99 | $141.12 |
| July 2019 | $29.39 | $153.65 |
| June 2019 | $30.56 | $159.77 |
| May 2019 | $28.32 | $148.04 |
| April 2019 | $30.09 | $158.08 |
| March 2019 | $28.37 | $149.06 |
| February 2019 | $27.89 | $146.50 |
| January 2019 | $23.93 | $125.70 |
| December 2018 | $22.56 | $118.54 |
| November 2018 | $22.85 | $120.02 |
| October 2018 | $23.91 | $125.60 |
| September 2018 | $28.46 | $149.54 |
| August 2018 | $30.92 | $162.42 |
| July 2018 | $28.46 | $149.53 |
| June 2018 | $26.67 | $140.11 |
| May 2018 | $26.70 | $140.25 |
| April 2018 | $24.54 | $129.58 |
| March 2018 | $25.71 | $135.78 |
| February 2018 | $24.54 | $129.59 |
| January 2018 | $21.91 | $115.70 |
| December 2017 | $20.14 | $106.38 |
| November 2017 | $20.39 | $107.68 |
| October 2017 | $20.11 | $106.21 |
| September 2017 | $19.16 | $101.18 |
| August 2017 | $18.63 | $98.38 |
| July 2017 | $18.50 | $97.73 |
| June 2017 | $16.95 | $89.52 |
| May 2017 | $17.49 | $92.37 |
| April 2017 | $16.78 | $89.22 |
| March 2017 | $16.33 | $86.78 |
| February 2017 | $15.24 | $81 |
| January 2017 | $14.57 | $77.46 |
| December 2016 | $14.36 | $76.35 |
| November 2016 | $14.37 | $76.40 |
| October 2016 | $14.88 | $79.08 |
| September 2016 | $16.33 | $86.79 |
| August 2016 | $15.82 | $84.11 |
| July 2016 | $15.54 | $82.61 |
| June 2016 | $14.27 | $75.86 |
| May 2016 | $14.99 | $79.66 |
| April 2016 | $14.62 | $78.23 |
| March 2016 | $14.85 | $79.46 |
| February 2016 | $14.19 | $75.94 |
| January 2016 | $14.40 | $77.03 |
| December 2015 | $14.98 | $80.14 |
| November 2015 | $14.87 | $79.56 |
| October 2015 | $14.83 | $79.36 |
| September 2015 | $13.77 | $73.67 |
| August 2015 | $12.96 | $69.35 |
| July 2015 | $14.20 | $75.98 |
| June 2015 | $13.58 | $72.67 |
| May 2015 | $14.58 | $78.03 |
| April 2015 | $14.32 | $77.09 |
| March 2015 | $12.60 | $67.81 |
| February 2015 | $13.03 | $70.14 |
| January 2015 | $11.51 | $61.98 |
| December 2014 | $11.36 | $61.16 |
| November 2014 | $12.17 | $65.54 |
| October 2014 | $11.77 | $63.36 |
| September 2014 | $11.93 | $64.25 |
| August 2014 | $12.33 | $66.39 |
| July 2014 | $12.46 | $67.09 |
| June 2014 | $11.95 | $128.64 |
| May 2014 | $11.79 | $126.96 |
| April 2014 | $11.31 | $122.89 |
| March 2014 | $10.79 | $117.21 |
| February 2014 | $10.59 | $115.02 |
| January 2014 | $10.91 | $118.55 |
| December 2013 | $11.44 | $124.33 |
| November 2013 | $10.59 | $115.01 |
| October 2013 | $11.20 | $121.69 |
| September 2013 | $12.30 | $133.58 |
| August 2013 | $11.73 | $127.44 |
| July 2013 | $12.07 | $131.16 |
| June 2013 | $11.24 | $122.16 |
| May 2013 | $11.57 | $125.71 |
| April 2013 | $11.14 | $122.08 |
| March 2013 | $10.57 | $115.80 |
| February 2013 | $10.37 | $113.66 |
| January 2013 | $10.14 | $111.14 |
| December 2012 | $10.14 | $111.05 |
| November 2012 | $10.33 | $113.15 |
| October 2012 | $9.62 | $105.34 |
| September 2012 | $9.60 | $105.18 |
| August 2012 | $8.88 | $97.32 |
| July 2012 | $9.04 | $99.02 |
| June 2012 | $8.13 | $89.09 |
| May 2012 | $8.22 | $90.93 |
| April 2012 | $8.78 | $97.04 |
| March 2012 | $8.31 | $91.87 |
| February 2012 | $7.54 | $83.37 |
| January 2012 | $7.50 | $82.97 |
| December 2011 | $7.27 | $80.39 |
| November 2011 | $7.39 | $81.71 |
| October 2011 | $7.69 | $85.04 |
| September 2011 | $6.46 | $71.42 |
| August 2011 | $7.36 | $81.35 |
| July 2011 | $8 | $88.42 |
| June 2011 | $7.70 | $85.12 |
| May 2011 | $7.61 | $84.98 |
| April 2011 | $7.30 | $81.48 |
| March 2011 | $6.89 | $76.96 |
| February 2011 | $6.86 | $76.64 |
| January 2011 | $7.04 | $78.64 |
| December 2010 | $6.78 | $75.73 |
| November 2010 | $6.09 | $67.97 |
| October 2010 | $6.86 | $76.60 |
| September 2010 | $6.60 | $73.67 |
| August 2010 | $5.42 | $60.48 |
| July 2010 | $5.82 | $64.99 |
| June 2010 | $5.48 | $61.22 |
| May 2010 | $5.15 | $58.01 |
| April 2010 | $5.79 | $65.23 |
| March 2010 | $5.26 | $59.26 |
| February 2010 | $5.12 | $57.73 |
| January 2010 | $5.14 | $57.94 |
| December 2009 | $5.06 | $57.03 |
| November 2009 | $5.11 | $57.53 |
| October 2009 | $5.15 | $58.01 |
| September 2009 | $4.94 | $55.68 |
| August 2009 | $4.54 | $51.16 |
| July 2009 | $4.42 | $49.76 |
| June 2009 | $3.92 | $44.13 |
| May 2009 | $4 | $44.83 |
| April 2009 | $3.68 | $41.13 |
| March 2009 | $3.46 | $38.75 |
| February 2009 | $3.12 | $34.87 |
| January 2009 | $3.36 | $37.64 |
| December 2008 | $3.93 | $44.93 |
| November 2008 | $3.37 | $38.56 |
| October 2008 | $3.59 | $41 |
| September 2008 | $4.69 | $53.60 |
| August 2008 | $5.31 | $60.65 |
| July 2008 | $5.63 | $64.30 |
| June 2008 | $5.32 | $60.82 |
| May 2008 | $5.80 | $67.03 |
| April 2008 | $5.42 | $62.69 |
| March 2008 | $5.02 | $57.99 |
| February 2008 | $4.70 | $54.27 |
| January 2008 | $4.88 | $56.44 |
| December 2007 | $5.08 | $58.75 |
| November 2007 | $5.04 | $58.21 |
| October 2007 | $5.36 | $61.91 |
| September 2007 | $5.65 | $65.27 |
| August 2007 | $5.12 | $59.12 |
| July 2007 | $5.20 | $60.16 |
| June 2007 | $5.46 | $63.06 |
| May 2007 | $5.21 | $60.78 |
| April 2007 | $5.09 | $59.40 |
| March 2007 | $4.62 | $53.85 |
| February 2007 | $4.36 | $50.84 |
| January 2007 | $4.65 | $54.21 |
| December 2006 | $4.53 | $52.86 |
| November 2006 | $4.70 | $54.80 |
| October 2006 | $4.66 | $54.32 |
| September 2006 | $4.82 | $56.20 |
| August 2006 | $4.76 | $55.60 |
| July 2006 | $4.46 | $52.01 |
| June 2006 | $4.58 | $53.46 |
| May 2006 | $4.42 | $52.12 |
| April 2006 | $4.64 | $54.67 |
| March 2006 | $4.86 | $57.26 |
| February 2006 | $4.76 | $56.08 |
| January 2006 | $5.06 | $59.64 |
| December 2005 | $4.80 | $56.51 |
| November 2005 | $4.68 | $55.17 |
| October 2005 | $4.39 | $51.69 |
| September 2005 | $4.40 | $51.81 |
| August 2005 | $4.17 | $49.13 |
| July 2005 | $4.35 | $51.23 |
| June 2005 | $4.10 | $48.32 |
| May 2005 | $3.92 | $46.64 |
| April 2005 | $3.90 | $46.41 |
| March 2005 | $3.95 | $47.03 |
| February 2005 | $3.95 | $47.02 |
| January 2005 | $3.90 | $46.40 |
| December 2004 | $4.24 | $50.47 |
| November 2004 | $4.33 | $51.59 |
| October 2004 | $4.25 | $50.65 |
| September 2004 | $3.91 | $46.59 |
| August 2004 | $3.61 | $43.01 |
| July 2004 | $3.82 | $45.45 |
| June 2004 | $3.94 | $46.87 |
| May 2004 | $3.81 | $45.75 |
| April 2004 | $3.33 | $40 |
| March 2004 | $3.46 | $41.58 |
| February 2004 | $3.67 | $44.13 |
| January 2004 | $3.73 | $44.86 |
| December 2003 | $3.79 | $45.57 |
| November 2003 | $3.74 | $44.95 |
| October 2003 | $3.50 | $42.10 |
| September 2003 | $2.93 | $35.22 |
| August 2003 | $3.04 | $36.50 |
| July 2003 | $2.87 | $34.51 |
| June 2003 | $2.74 | $32.90 |
| May 2003 | $2.75 | $33.36 |
| April 2003 | $2.44 | $29.59 |
| March 2003 | $1.86 | $22.53 |
| February 2003 | $1.88 | $22.85 |
| January 2003 | $1.87 | $22.68 |
| December 2002 | $1.80 | $21.91 |
| November 2002 | $2.36 | $28.70 |
| October 2002 | $1.97 | $23.88 |
| September 2002 | $1.28 | $15.52 |
| August 2002 | $2.60 | $31.54 |
| July 2002 | $2.75 | $33.44 |
| June 2002 | $3.68 | $44.75 |
| May 2002 | $3.34 | $40.80 |
| April 2002 | $3.68 | $45 |
| March 2002 | $4.02 | $49.24 |
| February 2002 | $3.72 | $45.55 |
| January 2002 | $3.80 | $46.50 |
| December 2001 | $3.80 | $46.51 |
| November 2001 | $3.94 | $48.24 |
| October 2001 | $3.20 | $39.15 |
| September 2001 | $2.55 | $31.20 |
| August 2001 | $3.19 | $39.01 |
| July 2001 | $3.44 | $42.03 |
| June 2001 | $3.23 | $39.55 |
| May 2001 | $3.66 | $45 |
| April 2001 | $3.86 | $47.50 |
| March 2001 | $3.46 | $42.62 |
| February 2001 | $4.18 | $51.44 |
| January 2001 | $5.35 | $65.88 |
| December 2000 | $5.38 | $66.25 |
| November 2000 | $5.69 | $70 |
| October 2000 | $6.09 | $75 |
| September 2000 | $6.66 | $82 |
| August 2000 | $7.23 | $89 |
| July 2000 | $6.58 | $81 |
| June 2000 | $7.64 | $94 |
| May 2000 | $6.09 | $75.12 |
| April 2000 | $6.20 | $76.50 |
| March 2000 | $7.37 | $91 |
| February 2000 | $8.77 | $108.31 |
| January 2000 | $5.63 | $69.50 |
| December 1999 | $5.10 | $63 |
| November 1999 | $3.68 | $45.38 |
| October 1999 | $3.36 | $41.50 |
| September 1999 | $3.16 | $39.06 |
| August 1999 | $3.06 | $37.75 |
| July 1999 | $2.98 | $36.75 |
| June 1999 | $2.69 | $33.19 |
| May 1999 | $2.63 | $32.50 |
| April 1999 | $2.95 | $36.50 |
| March 1999 | $3 | $37.12 |
| February 1999 | $3.23 | $39.88 |
| January 1999 | $3.76 | $46.50 |
| December 1998 | $3.80 | $47 |
| November 1998 | $3.28 | $40.50 |
| October 1998 | $3.10 | $38.38 |
| September 1998 | $2.82 | $34.88 |
| August 1998 | $3.76 | $46.50 |
| July 1998 | $4.33 | $53.50 |
| June 1998 | $3.85 | $47.62 |
| May 1998 | $3.78 | $46.75 |
| April 1998 | $3.12 | $38.62 |
| March 1998 | $3.19 | $39.50 |
| February 1998 | $3.12 | $38.62 |
| January 1998 | $2.40 | $29.62 |
| December 1997 | $2.50 | $30.88 |
| November 1997 | $2.10 | $26 |
| October 1997 | $2.43 | $30 |
| September 1997 | $2.59 | $64 |
| August 1997 | $2.63 | $65 |
| July 1997 | $2.69 | $66.50 |
| June 1997 | $2.88 | $71.25 |
| May 1997 | $2.56 | $63.50 |
| April 1997 | $2.49 | $61.62 |
| March 1997 | $2.34 | $57.94 |
| February 1997 | $2.52 | $62.38 |
| January 1997 | $2.22 | $55 |
| December 1996 | $1.87 | $46.25 |
| November 1996 | $1.93 | $47.88 |
| October 1996 | $1.75 | $43.38 |
| September 1996 | $1.69 | $41.88 |
| August 1996 | $1.56 | $38.75 |
| July 1996 | $1.51 | $37.38 |
| June 1996 | $1.25 | $31 |
DASTY
Price: $20.49
52 week price:
Dividend Yield: 1.47%
5-year range yield:
Forward Dividend Yield: 1.14%
Payout Ratio: 26.50%
Payout Ratio Range:
Dividend Per Share: 0.24 USD
Earnings Per Share: 1.08 USD
P/E Ratio: 20.39
Exchange: PNK
Sector: Technology
Industry: Software - Application
Country: France
Volume: 53500
Market Capitalization: 28.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 30
DGR3: 30.00%
DGR5: 4.29%
DGR10: 7.07%
DGR20: 9.70%