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 29, 2020 168.40 168.40 168.40 168.40 100 +2.38(+1.43%)
May 28, 2020 166.03 166.03 166.03 166.03 288 +5.78(+3.60%)
May 27, 2020 160.25 160.25 160.25 160.25 100 -3.25(-1.99%)
May 26, 2020 163.50 163.50 163.50 163.50 102 +8.50(+5.48%)
May 22, 2020 155.00 155.00 155.00 155.00 800 +0.46(+0.30%)
May 21, 2020 154.54 154.54 154.54 61 +0.00(+0.00%)
May 20, 2020 154.54 154.54 154.54 154.54 178 +3.91(+2.60%)
May 19, 2020 152.25 152.25 150.62 150.62 282 -2.38(-1.55%)
May 18, 2020 154.57 154.57 153.00 153.00 425 +7.60(+5.23%)
May 15, 2020 145.40 145.40 145.40 40 +0.00(+0.00%)
May 14, 2020 143.91 145.40 143.50 145.40 854 -1.17(-0.80%)
May 12, 2020 146.57 146.57 146.57 0 -3.14(-2.10%)
May 11, 2020 149.71 149.71 149.71 149.71 135 +2.19(+1.49%)
May 08, 2020 147.52 147.52 147.52 55 +0.00(+0.00%)
May 07, 2020 147.52 147.52 147.52 51 +0.00(+0.00%)
May 06, 2020 146.56 147.52 146.56 147.52 553 +1.52(+1.04%)
Apr 30, 2020 146.00 146.00 146.00 0 +0.00(+0.00%)
Apr 29, 2020 146.00 146.00 146.00 146.00 500 +0.71(+0.49%)
Apr 28, 2020 145.29 145.29 145.29 38 +0.00(+0.00%)
Apr 24, 2020 145.29 145.29 145.29 0 -11.21(-7.16%)
Apr 23, 2020 156.50 156.50 156.50 156.50 265 +7.21(+4.83%)
Apr 22, 2020 149.29 149.29 149.29 149.29 350 +2.50(+1.70%)
Apr 21, 2020 146.79 146.79 146.79 4 +0.00(+0.00%)
Apr 20, 2020 146.79 146.79 146.79 146.79 508 -4.49(-2.96%)
Apr 17, 2020 151.28 151.28 151.28 151.28 100 +8.81(+6.18%)
Apr 16, 2020 142.47 142.47 142.47 52 +0.00(+0.00%)
Apr 15, 2020 142.76 142.76 142.47 170 -0.30(-0.21%)
Apr 14, 2020 142.76 142.76 142.76 142.76 153 +6.01(+4.40%)
Apr 09, 2020 136.75 136.75 136.75 0 +0.00(+0.00%)
Apr 08, 2020 137.54 137.54 136.75 136.75 559 +5.71(+4.36%)
Apr 07, 2020 131.04 131.04 131.04 131.04 500 +0.09(+0.07%)
Apr 06, 2020 130.95 130.95 130.95 130.95 5,883 -6.70(-4.87%)
Apr 03, 2020 137.75 137.75 137.65 137.65 400 -8.99(-6.13%)
Apr 01, 2020 146.64 146.64 146.64 0 +0.88(+0.60%)
Mar 30, 2020 145.76 145.76 145.76 0 +3.67(+2.58%)
Mar 27, 2020 142.09 142.09 142.09 41 +0.00(+0.00%)
Mar 26, 2020 142.09 142.09 142.09 142.09 2,615 +16.34(+12.99%)
Mar 25, 2020 125.75 125.75 125.75 4 +0.00(+0.00%)
Mar 24, 2020 125.75 125.75 125.75 126 +0.00(+0.00%)
Mar 23, 2020 125.75 125.75 125.75 125.75 1,090 +9.96(+8.60%)
Mar 20, 2020 115.79 115.79 115.79 5 +0.00(+0.00%)
Mar 19, 2020 115.79 115.79 115.79 115.79 538 -5.21(-4.31%)
Mar 18, 2020 121.28 121.28 121.00 121.00 680 -0.69(-0.57%)
Mar 17, 2020 121.69 121.69 121.69 121.69 551 -18.56(-13.23%)
Mar 16, 2020 140.25 140.25 140.25 5 +0.00(+0.00%)
Mar 13, 2020 140.25 140.25 140.25 140.25 300 +9.75(+7.47%)
Mar 12, 2020 130.50 130.50 130.50 130.50 155 -15.25(-10.46%)
Mar 11, 2020 145.75 145.75 145.75 80 +0.00(+0.00%)
Mar 09, 2020 145.75 145.75 145.75 0 -10.25(-6.57%)
Mar 06, 2020 155.75 156.00 155.75 156.00 900 -4.80(-2.99%)
Mar 05, 2020 160.50 160.50 160.80 9,166 +0.30(+0.19%)
Mar 04, 2020 159.50 160.50 159.50 160.50 277 -2.50(-1.53%)
Mar 03, 2020 163.00 163.00 163.00 163.00 141 -6.85(-4.03%)
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.