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

Dassault Systemes Sa (OP: DASTF )

38.85 -3.27 (-7.76%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 31, 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, 2019 118.90 118.90 118.90 0 +0.00(+0.00%)
Jan 28, 2019 118.90 118.90 118.90 0 +0.00(+0.00%)
Jan 25, 2019 118.90 118.90 118.90 53 +0.00(+0.00%)
Jan 24, 2019 118.90 118.90 118.90 11 +0.00(+0.00%)
Jan 17, 2019 118.90 118.90 118.90 0 +0.00(+0.00%)
Jan 14, 2019 118.90 118.90 118.90 0 +0.00(+0.00%)
Jan 08, 2019 118.90 118.90 118.90 0 +10.20(+9.38%)
Jan 07, 2019 108.70 108.70 108.70 58 +0.00(+0.00%)
Jan 03, 2019 108.70 108.70 108.70 0 -7.10(-6.13%)
Dec 31, 2018 115.80 115.80 115.80 0 +0.00(+0.00%)
Dec 27, 2018 115.80 115.80 115.80 0 +3.25(+2.89%)
Dec 26, 2018 112.55 112.55 112.55 50 +0.00(+0.00%)
Dec 24, 2018 112.55 112.55 112.55 112.55 100 -0.60(-0.53%)
Dec 21, 2018 115.00 115.00 113.15 113.15 300 -5.05(-4.27%)
Dec 20, 2018 118.20 118.20 118.20 53 +0.00(+0.00%)
Dec 19, 2018 119.25 119.25 118.20 118.20 296 +1.90(+1.63%)
Dec 18, 2018 116.30 116.30 116.30 32 +0.00(+0.00%)
Dec 17, 2018 116.50 116.50 116.30 116.30 215 -9.10(-7.26%)
Dec 14, 2018 125.40 125.40 125.40 64 +0.00(+0.00%)
Dec 13, 2018 125.40 125.40 125.40 10 +0.00(+0.00%)
Dec 12, 2018 125.40 125.40 125.40 125.40 100 +2.23(+1.81%)
Dec 11, 2018 123.17 123.17 123.17 123.17 107 +3.67(+3.07%)
Dec 10, 2018 119.50 119.50 119.50 4 +0.00(+0.00%)
Dec 07, 2018 119.50 119.50 119.50 119.50 100 -0.75(-0.62%)
Dec 06, 2018 119.60 120.25 119.60 120.25 333 -6.31(-4.99%)
Dec 04, 2018 126.56 126.56 126.56 25 +0.00(+0.00%)
Dec 03, 2018 126.56 126.56 126.56 126.56 215 +5.03(+4.14%)
Nov 29, 2018 121.53 121.53 121.53 0 -0.22(-0.18%)
Nov 28, 2018 119.95 121.75 119.95 121.75 300 -5.82(-4.56%)
Nov 27, 2018 127.57 127.57 127.57 85 +0.00(+0.00%)
Nov 23, 2018 127.57 127.57 127.57 0 +0.00(+0.00%)
Nov 20, 2018 127.57 127.57 127.57 0 +0.00(+0.00%)
Nov 15, 2018 127.57 127.57 127.57 0 +0.00(+0.00%)
Nov 08, 2018 127.57 127.57 127.57 0 +8.45(+7.09%)
Nov 07, 2018 119.12 119.12 119.12 10 +0.00(+0.00%)
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.