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 24, 2018 134.21 134.21 134.21 35 +2.26(+1.71%)
May 22, 2018 131.95 131.95 131.95 0 +1.05(+0.80%)
May 21, 2018 130.90 130.90 130.90 130.90 210 +1.78(+1.38%)
May 18, 2018 129.70 129.70 129.12 129.12 470 -0.70(-0.54%)
May 16, 2018 129.82 129.82 129.82 0 -0.83(-0.64%)
May 15, 2018 130.65 130.65 130.65 130.65 100 -1.32(-1.00%)
May 11, 2018 131.97 131.97 131.97 0 +1.67(+1.28%)
May 09, 2018 130.30 130.30 130.30 0 +0.30(+0.23%)
May 04, 2018 130.00 130.00 130.00 0 +1.22(+0.95%)
May 03, 2018 128.78 128.78 128.78 128.78 127 +1.62(+1.27%)
May 01, 2018 127.16 127.16 127.16 0 +0.76(+0.60%)
Apr 25, 2018 126.40 126.40 126.40 0 -9.55(-7.02%)
Apr 16, 2018 135.95 135.95 135.95 15 +0.88(+0.65%)
Apr 03, 2018 135.07 135.07 135.07 0 -0.98(-0.72%)
Mar 29, 2018 136.05 136.05 136.05 30 -1.15(-0.84%)
Mar 21, 2018 137.20 137.20 137.20 0 +1.81(+1.34%)
Mar 19, 2018 135.39 135.39 135.39 100 -1.83(-1.33%)
Mar 15, 2018 137.22 137.22 137.22 0 +2.80(+2.08%)
Mar 09, 2018 134.42 134.42 134.42 0 +0.22(+0.16%)
Mar 08, 2018 134.20 134.20 134.20 134.20 165 +3.15(+2.40%)
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.