Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dassault Systemes Sa (OP: DASTF )

42.12 +0.09 (+0.21%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 125.50 125.50 125.50 125.50 0 +1.00(+0.80%)
May 30, 2013 124.66 124.66 124.50 124.50 700 +2.94(+2.42%)
May 29, 2013 121.94 121.94 121.56 121.56 300 -0.84(-0.69%)
May 28, 2013 122.40 122.40 122.40 122.40 100 +4.10(+3.47%)
May 21, 2013 118.30 118.30 118.30 0 -1.55(-1.29%)
May 20, 2013 119.85 119.85 119.85 119.85 100 -1.62(-1.33%)
May 16, 2013 121.47 121.47 121.47 121.47 0 +1.57(+1.31%)
May 15, 2013 119.90 119.90 119.90 119.90 100 +0.30(+0.25%)
May 10, 2013 119.60 119.60 119.60 119.60 0 -0.42(-0.35%)
May 09, 2013 120.02 120.02 120.02 120.02 410 -0.62(-0.51%)
May 08, 2013 120.63 120.63 120.63 120.63 125 +0.76(+0.64%)
May 06, 2013 119.87 119.87 119.87 200 -0.42(-0.35%)
May 03, 2013 120.65 120.65 120.29 120.29 200 -0.05(-0.04%)
May 02, 2013 120.34 120.34 120.34 120.34 200 -1.76(-1.44%)
May 01, 2013 122.10 122.10 122.10 122.10 113 +1.09(+0.90%)
Apr 30, 2013 121.01 121.01 121.01 121.01 100 +0.36(+0.30%)
Apr 29, 2013 120.65 120.65 120.65 120.65 300 +2.67(+2.26%)
Apr 26, 2013 117.98 117.98 117.98 117.98 100 +0.08(+0.07%)
Apr 23, 2013 117.90 117.90 117.90 117.90 0 +4.90(+4.34%)
Apr 17, 2013 113.00 113.00 113.00 113.00 0 -2.25(-1.95%)
Apr 16, 2013 115.25 115.25 115.25 115.25 500 -1.30(-1.12%)
Apr 11, 2013 116.55 116.55 116.55 0 +2.54(+2.23%)
Apr 10, 2013 113.46 114.01 113.46 114.01 200 -2.59(-2.22%)
Apr 03, 2013 116.60 116.60 116.60 0 +0.16(+0.14%)
Apr 02, 2013 116.35 116.44 116.35 116.44 679 +0.29(+0.25%)
Apr 01, 2013 116.15 116.15 116.15 116.15 100 +0.96(+0.84%)
Mar 28, 2013 115.19 115.19 115.19 115.19 148 +1.01(+0.89%)
Mar 21, 2013 114.17 114.17 114.17 0 -2.03(-1.75%)
Mar 19, 2013 116.21 116.21 116.21 0 -0.97(-0.83%)
Mar 18, 2013 117.18 117.18 117.18 117.18 100 +1.01(+0.87%)
Mar 15, 2013 116.17 116.17 116.17 116.17 1,000 +1.17(+1.02%)
Mar 14, 2013 115.00 115.00 115.00 115.00 200 -1.01(-0.87%)
Mar 11, 2013 116.01 116.01 116.01 116.01 0 +1.15(+1.00%)
Mar 08, 2013 115.00 115.00 114.86 114.86 400 -1.19(-1.03%)
Mar 06, 2013 116.05 116.05 116.05 0 -1.25(-1.07%)
Mar 05, 2013 116.36 117.30 116.36 117.30 400 +3.45(+3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.