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

Dassault Systemes Sa (OP: DASTF )

42.22 -0.75 (-1.75%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 28, 2021 234.52 234.52 234.52 0 +0.10(+0.04%)
May 27, 2021 234.42 234.42 234.42 234.42 7 -2.65(-1.12%)
May 26, 2021 223.89 237.07 223.89 237.07 7,891 +3.39(+1.45%)
May 25, 2021 233.68 233.68 233.68 233.68 1,190 -0.79(-0.34%)
May 24, 2021 234.47 234.47 221.33 234.47 101 +6.47(+2.84%)
May 21, 2021 228.00 228.00 228.00 228.00 2,576 +0.22(+0.10%)
May 20, 2021 227.78 227.78 227.78 227.78 643 +5.11(+2.29%)
May 19, 2021 222.67 222.67 222.67 222.67 9 -6.40(-2.79%)
May 18, 2021 226.53 229.07 222.08 229.07 150 +8.54(+3.87%)
May 17, 2021 221.59 228.77 220.53 220.53 45 +4.78(+2.22%)
May 14, 2021 215.75 224.68 215.75 215.75 100 -7.17(-3.22%)
May 12, 2021 222.92 222.92 222.92 0 -9.29(-4.00%)
May 11, 2021 232.21 232.21 232.21 232.21 17 +12.46(+5.67%)
May 10, 2021 225.66 232.90 219.75 219.75 36 -0.28(-0.13%)
May 07, 2021 233.07 233.07 220.03 220.03 100 -11.19(-4.84%)
May 06, 2021 227.97 231.22 218.70 231.22 143 -0.40(-0.17%)
May 05, 2021 229.14 231.62 227.71 231.62 26 +16.51(+7.68%)
May 04, 2021 215.18 228.51 215.11 215.11 3,126 -18.97(-8.10%)
May 03, 2021 234.08 234.08 234.08 234.08 3,433 -0.34(-0.15%)
Apr 30, 2021 231.58 234.42 231.58 234.42 400 +0.38(+0.16%)
Apr 29, 2021 237.92 237.92 234.04 234.04 169 -2.76(-1.17%)
Apr 28, 2021 236.97 236.97 236.80 236.80 21 +4.30(+1.85%)
Apr 27, 2021 235.92 235.92 232.50 232.50 365 -3.92(-1.66%)
Apr 26, 2021 236.42 236.42 236.42 236.42 6 +0.32(+0.14%)
Apr 23, 2021 237.03 237.03 236.10 236.10 100 +3.52(+1.51%)
Apr 22, 2021 232.93 232.93 232.58 232.58 828 +0.06(+0.03%)
Apr 21, 2021 232.92 232.92 230.01 232.52 4,011 +6.01(+2.65%)
Apr 20, 2021 231.00 231.00 226.00 226.51 140 -1.79(-0.78%)
Apr 19, 2021 228.30 228.30 228.30 228.30 308 -2.22(-0.96%)
Apr 16, 2021 230.42 230.52 230.42 230.52 100 +1.25(+0.54%)
Apr 15, 2021 231.71 231.71 229.28 229.28 13,335 +4.28(+1.90%)
Apr 14, 2021 228.92 228.92 225.00 225.00 20 -1.00(-0.44%)
Apr 13, 2021 226.00 226.00 226.00 226.00 25 +3.80(+1.71%)
Apr 12, 2021 230.77 230.77 222.20 222.20 32 -3.88(-1.72%)
Apr 09, 2021 226.08 226.08 226.08 226.08 100 -2.34(-1.02%)
Apr 08, 2021 225.25 228.42 225.25 228.42 9 +4.07(+1.81%)
Apr 07, 2021 223.04 224.35 223.04 224.35 6 +2.30(+1.04%)
Apr 06, 2021 222.05 222.05 222.05 222.05 2,768 +6.94(+3.22%)
Apr 05, 2021 215.11 215.11 215.11 215.11 8 +3.13(+1.48%)
Apr 01, 2021 211.98 211.98 211.98 211.98 900 +5.93(+2.88%)
Mar 31, 2021 208.86 208.86 206.05 206.05 28 -2.80(-1.34%)
Mar 30, 2021 208.85 208.85 208.85 208.85 1 -9.07(-4.16%)
Mar 29, 2021 217.92 217.92 217.92 217.92 6 +1.80(+0.83%)
Mar 26, 2021 215.00 216.32 215.00 216.12 700 +1.12(+0.52%)
Mar 25, 2021 210.08 215.00 210.08 215.00 237 -1.42(-0.66%)
Mar 24, 2021 218.00 218.00 215.45 216.42 25 -1.80(-0.82%)
Mar 22, 2021 218.22 218.22 218.22 0 +5.22(+2.45%)
Mar 19, 2021 213.00 213.00 213.00 213.00 100 +0.08(+0.04%)
Mar 18, 2021 210.97 212.92 210.97 212.92 329 -2.08(-0.97%)
Mar 17, 2021 214.92 215.00 214.92 215.00 62 +1.98(+0.93%)
Mar 16, 2021 209.05 213.02 209.05 213.02 20 +5.60(+2.70%)
Mar 15, 2021 207.42 207.42 207.42 207.42 84,456 -2.50(-1.19%)
Mar 12, 2021 209.10 209.92 204.15 209.92 100 -3.83(-1.79%)
Mar 11, 2021 213.42 213.75 213.42 213.75 77 +7.84(+3.81%)
Mar 10, 2021 206.46 206.46 205.91 205.91 10,036 +2.03(+0.99%)
Mar 09, 2021 205.87 205.87 203.16 203.88 14 -0.84(-0.41%)
Mar 08, 2021 201.32 204.72 197.91 204.72 28 +1.72(+0.85%)
Mar 05, 2021 200.73 203.00 198.58 203.00 100 -3.42(-1.66%)
Mar 04, 2021 206.42 206.42 206.42 206.42 30 -5.79(-2.73%)
Mar 02, 2021 212.21 212.21 212.21 0 +2.29(+1.09%)
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.