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

Dassault Systemes Sa (OP: DASTF )

39.35 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 10, 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 (%)
Jan 31, 2017 77.06 77.06 77.06 0 +0.30(+0.39%)
Jan 27, 2017 76.76 76.76 76.76 0 +0.11(+0.14%)
Jan 25, 2017 76.65 76.65 76.65 9 -0.08(-0.10%)
Jan 23, 2017 76.73 76.73 76.73 60 +0.37(+0.48%)
Jan 19, 2017 76.36 76.36 76.36 0 -1.38(-1.78%)
Jan 13, 2017 77.74 77.74 77.74 0 +0.39(+0.50%)
Jan 12, 2017 77.35 77.35 77.35 77.35 120 +0.11(+0.14%)
Jan 09, 2017 77.24 77.24 77.24 0 +0.39(+0.51%)
Jan 05, 2017 76.85 76.85 76.85 0 +0.88(+1.16%)
Jan 04, 2017 75.97 75.97 75.97 75.97 134 +1.17(+1.56%)
Jan 03, 2017 74.81 74.81 74.80 74.80 290 -2.00(-2.60%)
Dec 30, 2016 76.80 76.80 76.80 0 +1.65(+2.20%)
Dec 28, 2016 75.15 75.15 75.15 65 +0.19(+0.25%)
Dec 27, 2016 74.96 74.96 74.96 74.96 200 +0.70(+0.94%)
Dec 21, 2016 74.26 74.26 74.26 0 +0.22(+0.30%)
Dec 20, 2016 74.08 74.08 74.04 74.04 8,396 +0.14(+0.19%)
Dec 14, 2016 73.90 73.90 73.90 0 -2.90(-3.78%)
Nov 25, 2016 76.80 76.80 76.80 50 +0.90(+1.19%)
Nov 23, 2016 75.90 75.90 75.90 0 -0.10(-0.13%)
Nov 22, 2016 76.00 76.00 76.00 76.00 725 +1.50(+2.01%)
Nov 17, 2016 74.50 74.50 74.50 9 +0.45(+0.61%)
Nov 15, 2016 74.05 74.05 74.05 0 -1.95(-2.57%)
Nov 10, 2016 76.00 76.00 76.00 20 -2.40(-3.06%)
Nov 03, 2016 78.40 78.40 78.40 241 -0.05(-0.06%)
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.