DASSAULT SYSTEMES SPON ADR EACH - Price History
Monthly price history for DASTY (DASSAULT SYSTEMES SPON ADR EACH)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $39.72 | $39.72 |
| April 2024 | $39.18 | $39.18 |
| March 2024 | $44.28 | $44.28 |
| February 2024 | $46.98 | $46.98 |
| January 2024 | $52.10 | $52.10 |
| December 2023 | $49.02 | $49.02 |
| November 2023 | $46.82 | $46.82 |
| October 2023 | $41.14 | $41.14 |
| September 2023 | $37.18 | $37.18 |
| August 2023 | $39.81 | $39.81 |
| July 2023 | $42.91 | $42.91 |
| June 2023 | $44.44 | $44.44 |
| May 2023 | $44.06 | $44.06 |
| April 2023 | $40.21 | $40.43 |
| March 2023 | $40.88 | $41.10 |
| February 2023 | $38.41 | $38.62 |
| January 2023 | $36.94 | $37.14 |
| December 2022 | $35.55 | $35.75 |
| November 2022 | $36.62 | $36.82 |
| October 2022 | $33.44 | $33.62 |
| September 2022 | $34.30 | $34.49 |
| August 2022 | $38.44 | $38.65 |
| July 2022 | $42.60 | $42.84 |
| June 2022 | $36.64 | $36.84 |
| May 2022 | $41.94 | $42.17 |
| April 2022 | $43.73 | $44.18 |
| March 2022 | $48.82 | $49.32 |
| February 2022 | $48.01 | $48.50 |
| January 2022 | $47.48 | $47.97 |
| December 2021 | $59.04 | $59.65 |
| November 2021 | $59.73 | $60.34 |
| October 2021 | $57.68 | $58.27 |
| September 2021 | $52.16 | $52.70 |
| August 2021 | $56.61 | $57.19 |
| July 2021 | $54.69 | $55.25 |
| June 2021 | $48.23 | $243.64 |
| May 2021 | $45.59 | $230.27 |
| April 2021 | $45.84 | $232.23 |
| March 2021 | $42.33 | $214.46 |
| February 2021 | $41 | $207.69 |
| January 2021 | $39.59 | $200.56 |
| December 2020 | $40.20 | $203.67 |
| November 2020 | $36.51 | $184.96 |
| October 2020 | $33.83 | $171.40 |
| September 2020 | $37.01 | $187.48 |
| August 2020 | $37.26 | $188.78 |
| July 2020 | $35.70 | $180.84 |
| June 2020 | $34.15 | $173.02 |
| May 2020 | $33.34 | $168.93 |
| April 2020 | $28.78 | $146.50 |
| March 2020 | $29.07 | $148 |
| February 2020 | $30.40 | $154.76 |
| January 2020 | $34.11 | $173.63 |
| December 2019 | $32.32 | $164.51 |
| November 2019 | $31.05 | $158.06 |
| October 2019 | $29.94 | $152.39 |
| September 2019 | $27.83 | $141.66 |
| August 2019 | $27.76 | $141.30 |
| July 2019 | $29.99 | $152.65 |
| June 2019 | $31.44 | $160.04 |
| May 2019 | $29.14 | $148.32 |
| April 2019 | $31.05 | $158.84 |
| March 2019 | $29.07 | $148.70 |
| February 2019 | $28.59 | $146.24 |
| January 2019 | $24.56 | $125.60 |
| December 2018 | $22.94 | $117.36 |
| November 2018 | $23.54 | $120.42 |
| October 2018 | $24.52 | $125.44 |
| September 2018 | $29.16 | $149.15 |
| August 2018 | $31.51 | $161.20 |
| July 2018 | $29.31 | $149.93 |
| June 2018 | $27.44 | $140.36 |
| May 2018 | $27.42 | $140.25 |
| April 2018 | $25.10 | $129.07 |
| March 2018 | $26.55 | $136.50 |
| February 2018 | $25.21 | $129.60 |
| January 2018 | $22.46 | $115.46 |
| December 2017 | $20.62 | $106.04 |
| November 2017 | $20.90 | $107.48 |
| October 2017 | $20.66 | $106.23 |
| September 2017 | $19.61 | $100.84 |
| August 2017 | $19.12 | $98.30 |
| July 2017 | $19.04 | $97.90 |
| June 2017 | $17.41 | $89.50 |
| May 2017 | $18 | $92.56 |
| April 2017 | $17.29 | $89.47 |
| March 2017 | $16.76 | $86.72 |
| February 2017 | $15.63 | $80.90 |
| January 2017 | $14.95 | $77.37 |
| December 2016 | $14.76 | $76.40 |
| November 2016 | $14.70 | $76.05 |
| October 2016 | $15.29 | $79.11 |
| September 2016 | $16.71 | $86.47 |
| August 2016 | $16.27 | $84.21 |
| July 2016 | $15.91 | $82.35 |
| June 2016 | $14.68 | $75.95 |
| May 2016 | $15.25 | $78.92 |
| April 2016 | $14.99 | $78.11 |
| March 2016 | $15.16 | $78.95 |
| February 2016 | $14.53 | $75.68 |
| January 2016 | $14.80 | $77.09 |
| December 2015 | $15.38 | $80.15 |
| November 2015 | $15.27 | $79.54 |
| October 2015 | $15.13 | $78.84 |
| September 2015 | $14.16 | $73.76 |
| August 2015 | $13.33 | $69.46 |
| July 2015 | $14.45 | $75.30 |
| June 2015 | $14.02 | $73.04 |
| May 2015 | $15.03 | $78.28 |
| April 2015 | $14.74 | $77.28 |
| March 2015 | $12.86 | $67.40 |
| February 2015 | $13.36 | $70.03 |
| January 2015 | $11.82 | $61.93 |
| December 2014 | $11.64 | $61 |
| November 2014 | $12.45 | $65.25 |
| October 2014 | $12.04 | $63.11 |
| September 2014 | $12.27 | $64.30 |
| August 2014 | $12.59 | $66 |
| July 2014 | $12.79 | $67.04 |
| June 2014 | $12.29 | $128.83 |
| May 2014 | $12.14 | $127.24 |
| April 2014 | $11.61 | $122.80 |
| March 2014 | $11.07 | $117.07 |
| February 2014 | $10.89 | $115.15 |
| January 2014 | $11.24 | $118.93 |
| December 2013 | $11.75 | $124.30 |
| November 2013 | $10.88 | $115.14 |
| October 2013 | $11.51 | $121.80 |
| September 2013 | $12.60 | $133.25 |
| August 2013 | $12.08 | $127.80 |
| July 2013 | $12.45 | $131.67 |
| June 2013 | $11.59 | $122.62 |
| May 2013 | $11.94 | $126.30 |
| April 2013 | $11.41 | $121.74 |
| March 2013 | $10.87 | $115.95 |
| February 2013 | $10.63 | $113.40 |
| January 2013 | $10.42 | $111.20 |
| December 2012 | $10.60 | $113.09 |
| November 2012 | $10.66 | $113.75 |
| October 2012 | $9.94 | $105.99 |
| September 2012 | $9.89 | $105.54 |
| August 2012 | $9.15 | $97.60 |
| July 2012 | $9.38 | $100 |
| June 2012 | $8.82 | $94.10 |
| May 2012 | $8.48 | $91.35 |
| April 2012 | $9.06 | $97.60 |
| March 2012 | $8.56 | $92.14 |
| February 2012 | $7.73 | $83.27 |
| January 2012 | $7.72 | $83.10 |
| December 2011 | $7.47 | $80.41 |
| November 2011 | $7.61 | $81.97 |
| October 2011 | $7.79 | $83.86 |
| September 2011 | $6.58 | $70.90 |
| August 2011 | $7.52 | $81 |
| July 2011 | $8.21 | $88.36 |
| June 2011 | $7.95 | $85.60 |
| May 2011 | $7.86 | $85.41 |
| April 2011 | $7.52 | $81.68 |
| March 2011 | $7.11 | $77.24 |
| February 2011 | $7.05 | $76.58 |
| January 2011 | $7.25 | $78.77 |
| December 2010 | $7.04 | $76.52 |
| November 2010 | $6.31 | $68.55 |
| October 2010 | $7.08 | $76.90 |
| September 2010 | $6.75 | $73.31 |
| August 2010 | $5.56 | $60.42 |
| July 2010 | $6.02 | $65.45 |
| June 2010 | $5.55 | $60.35 |
| May 2010 | $5.25 | $57.55 |
| April 2010 | $5.97 | $65.50 |
| March 2010 | $5.40 | $59.20 |
| February 2010 | $5.26 | $57.65 |
| January 2010 | $5.27 | $57.85 |
| December 2009 | $5.21 | $57.15 |
| November 2009 | $5.24 | $57.50 |
| October 2009 | $5.29 | $58.05 |
| September 2009 | $5.10 | $55.95 |
| August 2009 | $4.67 | $51.23 |
| July 2009 | $4.59 | $50.34 |
| June 2009 | $4.05 | $44.41 |
| May 2009 | $4.03 | $44.83 |
| April 2009 | $3.70 | $41.13 |
| March 2009 | $3.48 | $38.75 |
| February 2009 | $3.13 | $34.87 |
| January 2009 | $3.38 | $37.64 |
| December 2008 | $4.07 | $45.30 |
| November 2008 | $3.46 | $38.55 |
| October 2008 | $3.67 | $40.85 |
| September 2008 | $4.82 | $53.60 |
| August 2008 | $5.45 | $60.65 |
| July 2008 | $5.78 | $64.30 |
| June 2008 | $5.46 | $60.82 |
| May 2008 | $5.96 | $67.03 |
| April 2008 | $5.57 | $62.69 |
| March 2008 | $5.15 | $57.99 |
| February 2008 | $4.82 | $54.27 |
| January 2008 | $5.02 | $56.44 |
| December 2007 | $5.22 | $58.75 |
| November 2007 | $5.17 | $58.21 |
| October 2007 | $5.50 | $61.91 |
| September 2007 | $5.80 | $65.27 |
| August 2007 | $5.25 | $59.12 |
| July 2007 | $5.35 | $60.16 |
| June 2007 | $5.60 | $63.06 |
| May 2007 | $5.35 | $60.78 |
| April 2007 | $5.23 | $59.40 |
| March 2007 | $4.74 | $53.85 |
| February 2007 | $4.48 | $50.84 |
| January 2007 | $4.77 | $54.21 |
| December 2006 | $4.65 | $52.86 |
| November 2006 | $4.82 | $54.80 |
| October 2006 | $4.78 | $54.32 |
| September 2006 | $4.95 | $56.20 |
| August 2006 | $4.89 | $55.60 |
| July 2006 | $4.58 | $52.01 |
| June 2006 | $4.70 | $53.46 |
| May 2006 | $4.54 | $52.12 |
| April 2006 | $4.76 | $54.67 |
| March 2006 | $4.99 | $57.26 |
| February 2006 | $4.89 | $56.08 |
| January 2006 | $5.20 | $59.64 |
| December 2005 | $4.92 | $56.51 |
| November 2005 | $4.81 | $55.17 |
| October 2005 | $4.50 | $51.69 |
| September 2005 | $4.51 | $51.81 |
| August 2005 | $4.28 | $49.13 |
| July 2005 | $4.46 | $51.23 |
| June 2005 | $4.21 | $48.32 |
| May 2005 | $4.02 | $46.64 |
| April 2005 | $4 | $46.41 |
| March 2005 | $4.06 | $47.03 |
| February 2005 | $4.06 | $47.02 |
| January 2005 | $4 | $46.40 |
| December 2004 | $4.36 | $50.47 |
| November 2004 | $4.45 | $51.59 |
| October 2004 | $4.37 | $50.65 |
| September 2004 | $4.02 | $46.59 |
| August 2004 | $3.71 | $43.01 |
| July 2004 | $3.92 | $45.45 |
| June 2004 | $4.04 | $46.87 |
| May 2004 | $3.91 | $45.75 |
| April 2004 | $3.42 | $40 |
| March 2004 | $3.56 | $41.58 |
| February 2004 | $3.77 | $44.13 |
| January 2004 | $3.84 | $44.86 |
| December 2003 | $3.90 | $45.57 |
| November 2003 | $3.84 | $44.95 |
| October 2003 | $3.60 | $42.10 |
| September 2003 | $3.01 | $35.22 |
| August 2003 | $3.12 | $36.50 |
| July 2003 | $2.95 | $34.51 |
| June 2003 | $2.81 | $32.90 |
| May 2003 | $2.82 | $33.36 |
| April 2003 | $2.50 | $29.59 |
| March 2003 | $1.90 | $22.53 |
| February 2003 | $1.93 | $22.85 |
| January 2003 | $1.92 | $22.68 |
| December 2002 | $1.85 | $21.91 |
| November 2002 | $2.43 | $28.70 |
| October 2002 | $2.02 | $23.88 |
| September 2002 | $1.31 | $15.52 |
| August 2002 | $2.67 | $31.54 |
| July 2002 | $2.83 | $33.44 |
| June 2002 | $3.78 | $44.75 |
| May 2002 | $3.42 | $40.80 |
| April 2002 | $3.78 | $45 |
| March 2002 | $4.13 | $49.24 |
| February 2002 | $3.82 | $45.55 |
| January 2002 | $3.90 | $46.50 |
| December 2001 | $3.90 | $46.51 |
| November 2001 | $4.05 | $48.24 |
| October 2001 | $3.28 | $39.15 |
| September 2001 | $2.62 | $31.20 |
| August 2001 | $3.27 | $39.01 |
| July 2001 | $3.53 | $42.03 |
| June 2001 | $3.32 | $39.55 |
| May 2001 | $3.75 | $45 |
| April 2001 | $3.96 | $47.50 |
| March 2001 | $3.55 | $42.62 |
| February 2001 | $4.29 | $51.44 |
| January 2001 | $5.49 | $65.88 |
| December 2000 | $5.52 | $66.25 |
| November 2000 | $5.84 | $70 |
| October 2000 | $6.25 | $75 |
| September 2000 | $6.84 | $82 |
| August 2000 | $7.42 | $89 |
| July 2000 | $6.75 | $81 |
| June 2000 | $7.84 | $94 |
| May 2000 | $6.25 | $75.12 |
| April 2000 | $6.36 | $76.50 |
| March 2000 | $7.57 | $91 |
| February 2000 | $9 | $108.31 |
| January 2000 | $5.78 | $69.50 |
| December 1999 | $5.24 | $63 |
| November 1999 | $3.77 | $45.38 |
| October 1999 | $3.45 | $41.50 |
| September 1999 | $3.25 | $39.06 |
| August 1999 | $3.14 | $37.75 |
| July 1999 | $3.06 | $36.75 |
| June 1999 | $2.76 | $33.19 |
| May 1999 | $2.70 | $32.50 |
| April 1999 | $3.03 | $36.50 |
| March 1999 | $3.08 | $37.12 |
| February 1999 | $3.31 | $39.88 |
| January 1999 | $3.86 | $46.50 |
| December 1998 | $3.90 | $47 |
| November 1998 | $3.36 | $40.50 |
| October 1998 | $3.19 | $38.38 |
| September 1998 | $2.90 | $34.88 |
| August 1998 | $3.86 | $46.50 |
| July 1998 | $4.44 | $53.50 |
| June 1998 | $3.96 | $47.62 |
| May 1998 | $3.88 | $46.75 |
| April 1998 | $3.20 | $38.62 |
| March 1998 | $3.28 | $39.50 |
| February 1998 | $3.20 | $38.62 |
| January 1998 | $2.46 | $29.62 |
| December 1997 | $2.56 | $30.88 |
| November 1997 | $2.16 | $26 |
| October 1997 | $2.49 | $30 |
| September 1997 | $2.66 | $64 |
| August 1997 | $2.70 | $65 |
| July 1997 | $2.76 | $66.50 |
| June 1997 | $2.95 | $71.25 |
| May 1997 | $2.63 | $63.50 |
| April 1997 | $2.55 | $61.62 |
| March 1997 | $2.40 | $57.94 |
| February 1997 | $2.58 | $62.38 |
| January 1997 | $2.28 | $55 |
| December 1996 | $1.92 | $46.25 |
| November 1996 | $1.98 | $47.88 |
| October 1996 | $1.80 | $43.38 |
| September 1996 | $1.74 | $41.88 |
| August 1996 | $1.60 | $38.75 |
| July 1996 | $1.55 | $37.38 |
| June 1996 | $1.28 | $31 |
DASTY
Price: $39.72
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.63%
Payout Ratio: 29.31%
Payout Ratio Range:
Dividend Per Share: 0.25 USD
Earnings Per Share: 0.85 USD
P/E Ratio: 54.73
Exchange: PNK
Sector: Technology
Industry: Software - Application
Volume: 53500
Market Capitalization: 57.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 28
DGR3: 9.79%
DGR5: 8.85%
DGR10: 7.04%
DGR20: 8.04%