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 -1.07 (-2.66%)
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 (%)
Jun 10, 2024 39.35 39.35 39.35 39.35 5 -1.07(-2.66%)
Jun 07, 2024 40.48 40.48 39.51 40.42 6,744 -0.67(-1.63%)
Jun 06, 2024 41.21 41.21 40.49 41.10 808 -0.73(-1.75%)
Jun 04, 2024 41.83 19 +3.43(+8.93%)
Jun 03, 2024 41.13 41.13 38.36 38.40 6,160 -0.45(-1.16%)
May 31, 2024 38.89 38.89 38.85 38.85 1,004 -3.27(-7.76%)
May 24, 2024 42.12 0 +0.09(+0.21%)
May 23, 2024 42.42 42.42 42.03 42.03 122,315 -0.94(-2.19%)
May 22, 2024 42.97 42.97 42.97 42.97 37 +1.41(+3.38%)
May 21, 2024 41.56 41.56 41.56 41.56 71,500 +0.38(+0.92%)
May 20, 2024 40.74 41.19 40.74 41.19 74 -0.08(-0.18%)
May 16, 2024 41.26 0 +0.79(+1.95%)
May 15, 2024 41.40 41.44 40.47 40.47 391 +0.13(+0.32%)
May 14, 2024 41.51 41.65 40.34 40.34 42,557 +0.51(+1.28%)
May 13, 2024 39.83 39.83 39.83 39.83 73 -1.37(-3.33%)
May 09, 2024 41.20 0 +0.78(+1.93%)
May 08, 2024 41.03 41.03 39.82 40.42 246 -0.70(-1.71%)
May 07, 2024 41.12 41.12 41.12 41.12 889 +2.00(+5.12%)
May 06, 2024 39.12 39.12 39.12 39.12 50,100 +0.40(+1.03%)
May 03, 2024 40.05 40.05 38.72 38.72 156 -1.92(-4.73%)
May 02, 2024 40.64 45.65 38.27 40.64 1,707 +1.50(+3.83%)
May 01, 2024 39.57 40.45 39.15 39.15 145 -0.22(-0.56%)
Apr 30, 2024 37.33 39.37 37.33 39.37 38 -0.59(-1.49%)
Apr 29, 2024 40.05 42.18 39.96 39.96 104 -0.41(-1.02%)
Apr 24, 2024 40.37 0 -1.04(-2.50%)
Apr 23, 2024 41.99 41.99 40.45 41.41 435 +1.66(+4.19%)
Apr 22, 2024 40.46 40.95 39.74 39.74 12 +0.24(+0.61%)
Apr 19, 2024 40.74 40.76 39.50 39.50 5,408 -1.41(-3.46%)
Apr 18, 2024 40.91 40.91 39.44 40.91 28 +0.24(+0.60%)
Apr 17, 2024 41.29 41.29 39.79 40.67 1,713 -0.64(-1.55%)
Apr 16, 2024 40.92 41.80 39.76 41.31 296 -0.32(-0.78%)
Apr 15, 2024 41.64 41.88 40.82 41.63 70 +0.29(+0.69%)
Apr 12, 2024 41.76 41.77 41.35 41.35 744 -1.12(-2.64%)
Apr 11, 2024 42.61 42.79 42.22 42.47 133 -0.45(-1.04%)
Apr 10, 2024 42.61 43.74 42.61 42.92 392 -0.25(-0.58%)
Apr 09, 2024 43.50 43.50 43.17 43.17 1,285 -0.45(-1.04%)
Apr 05, 2024 43.62 0 +0.71(+1.65%)
Apr 04, 2024 42.72 43.33 42.72 42.92 325 +0.98(+2.33%)
Apr 03, 2024 41.95 42.05 41.44 41.94 315 -1.11(-2.58%)
Apr 02, 2024 42.91 43.05 42.91 43.05 473 +1.39(+3.34%)
Apr 01, 2024 43.90 43.90 41.66 41.66 147 -2.33(-5.29%)
Mar 28, 2024 43.77 44.26 43.77 43.99 3,056 -0.60(-1.35%)
Mar 27, 2024 44.69 44.69 44.32 44.59 252 -0.20(-0.45%)
Mar 26, 2024 44.12 45.15 44.12 44.79 4,407 +0.20(+0.46%)
Mar 25, 2024 43.87 44.66 43.87 44.59 242,541 -0.42(-0.94%)
Mar 22, 2024 45.51 46.68 44.76 45.01 187,774 +0.56(+1.26%)
Mar 21, 2024 44.48 44.72 44.06 44.45 1,421 -0.05(-0.12%)
Mar 20, 2024 45.60 45.60 44.06 44.51 569 +0.08(+0.18%)
Mar 19, 2024 44.76 44.76 43.77 44.42 541 -0.09(-0.20%)
Mar 18, 2024 45.92 45.92 44.45 44.52 355 -1.03(-2.27%)
Mar 15, 2024 47.40 47.40 44.75 45.55 399 -0.22(-0.48%)
Mar 14, 2024 46.23 46.23 45.46 45.77 259 -0.70(-1.50%)
Mar 13, 2024 46.66 46.90 46.47 46.47 508 +0.88(+1.92%)
Mar 12, 2024 46.70 46.70 45.59 45.59 534 -0.59(-1.29%)
Mar 11, 2024 46.95 46.95 45.89 46.19 1,788 +0.37(+0.81%)
Mar 08, 2024 44.90 46.30 44.90 45.81 2,053 -0.46(-0.99%)
Mar 07, 2024 46.16 46.27 46.01 46.27 268 +0.44(+0.96%)
Mar 06, 2024 44.97 45.88 44.97 45.84 1,218 +0.69(+1.53%)
Mar 05, 2024 45.59 45.59 45.13 45.15 17,850 -1.48(-3.18%)
Mar 04, 2024 46.58 46.80 46.30 46.63 750 +0.67(+1.46%)
Mar 01, 2024 46.15 46.34 45.96 45.96 612 -0.79(-1.69%)
Feb 29, 2024 47.15 47.15 46.75 46.75 515 -0.02(-0.03%)
Feb 28, 2024 47.65 47.65 46.12 46.77 561 -0.13(-0.29%)
Feb 27, 2024 46.85 46.97 46.85 46.90 559 +0.09(+0.19%)
Feb 26, 2024 46.99 46.99 46.15 46.81 582 +0.46(+1.00%)
Feb 23, 2024 46.96 47.06 46.35 46.35 806 -0.67(-1.43%)
Feb 22, 2024 47.33 47.38 46.34 47.02 1,137 +0.87(+1.89%)
Feb 21, 2024 46.32 46.55 46.15 46.15 791 -0.41(-0.88%)
Feb 20, 2024 46.71 46.71 46.27 46.56 754 -0.00(-0.01%)
Feb 16, 2024 46.50 46.77 46.50 46.56 618 +0.32(+0.69%)
Feb 15, 2024 45.86 46.82 45.86 46.24 2,348 +1.02(+2.27%)
Feb 14, 2024 45.92 46.27 45.22 45.22 6,913 -0.33(-0.71%)
Feb 13, 2024 45.26 45.95 45.20 45.55 1,053 -0.88(-1.88%)
Feb 12, 2024 45.73 46.45 45.73 46.42 599 -0.96(-2.04%)
Feb 09, 2024 46.54 47.38 46.54 47.38 264 -0.18(-0.38%)
Feb 08, 2024 47.44 47.56 46.94 47.56 448 +0.89(+1.91%)
Feb 07, 2024 46.32 46.67 46.00 46.67 3,528 +1.78(+3.98%)
Feb 06, 2024 45.26 45.44 44.88 44.89 561 -0.21(-0.48%)
Feb 05, 2024 45.65 45.65 45.08 45.10 1,032 -0.48(-1.04%)
Feb 02, 2024 45.81 45.90 45.57 45.58 198 -1.36(-2.90%)
Feb 01, 2024 48.76 48.76 46.43 46.94 1,641 -4.41(-8.59%)
Jan 31, 2024 52.83 52.83 51.35 51.35 1,666 -1.07(-2.04%)
Jan 30, 2024 53.39 53.39 52.40 52.42 809 +0.62(+1.19%)
Jan 29, 2024 51.58 52.00 51.41 51.80 2,327 -0.22(-0.41%)
Jan 26, 2024 52.12 52.13 52.02 52.02 229 +0.36(+0.69%)
Jan 25, 2024 51.80 51.82 51.03 51.66 386 +0.10(+0.19%)
Jan 24, 2024 51.74 51.96 51.56 51.56 405 +0.20(+0.38%)
Jan 23, 2024 51.59 51.59 50.51 51.37 821 +0.07(+0.14%)
Jan 22, 2024 51.27 51.32 51.25 51.30 312 +0.71(+1.41%)
Jan 19, 2024 50.15 50.59 50.15 50.59 666 -0.38(-0.76%)
Jan 18, 2024 51.40 51.40 50.00 50.97 2,239 +1.31(+2.65%)
Jan 17, 2024 50.34 50.34 49.24 49.66 956 +0.01(+0.01%)
Jan 16, 2024 49.30 49.83 49.30 49.65 466 +1.32(+2.73%)
Jan 12, 2024 48.78 49.01 48.31 48.33 777 +1.33(+2.82%)
Jan 11, 2024 47.20 47.37 47.00 47.00 715 +0.30(+0.65%)
Jan 10, 2024 46.48 47.01 46.43 46.70 503 +0.53(+1.14%)
Jan 09, 2024 45.48 46.20 45.48 46.17 375 -0.15(-0.32%)
Jan 08, 2024 46.41 46.69 46.03 46.33 1,567 +0.42(+0.90%)
Jan 05, 2024 45.59 46.23 45.30 45.91 937 -0.44(-0.94%)
Jan 04, 2024 46.14 46.48 46.14 46.34 299 -0.46(-0.98%)
Jan 03, 2024 46.86 47.17 46.59 46.80 1,841 -0.47(-0.98%)
Jan 02, 2024 48.12 48.12 47.26 47.27 333 -1.58(-3.23%)
Dec 29, 2023 48.42 49.35 48.42 48.85 601 -0.16(-0.33%)
Dec 28, 2023 49.06 49.06 49.01 49.01 307 -0.74(-1.49%)
Dec 27, 2023 51.75 51.75 49.49 49.75 13,498 -0.22(-0.44%)
Dec 26, 2023 49.85 49.97 49.85 49.97 401 +0.78(+1.59%)
Dec 22, 2023 48.03 49.69 48.03 49.19 11,553 +0.07(+0.14%)
Dec 21, 2023 49.01 49.12 48.27 49.12 399 +0.11(+0.23%)
Dec 20, 2023 48.88 49.05 48.08 49.01 3,543 +0.70(+1.45%)
Dec 19, 2023 49.60 50.15 48.30 48.30 150,573 +0.70(+1.48%)
Dec 18, 2023 48.16 48.16 47.41 47.60 52,500 -0.56(-1.17%)
Dec 15, 2023 48.03 48.36 48.00 48.16 209 +0.03(+0.07%)
Dec 14, 2023 48.24 48.61 47.76 48.13 1,558 -0.38(-0.77%)
Dec 13, 2023 47.97 48.74 47.92 48.51 1,025 -0.24(-0.50%)
Dec 12, 2023 48.74 48.75 48.38 48.75 1,670 +0.88(+1.85%)
Dec 11, 2023 47.70 48.00 47.15 47.87 1,201 +0.34(+0.70%)
Dec 08, 2023 47.48 47.54 47.48 47.53 525 +0.19(+0.39%)
Dec 07, 2023 47.70 47.70 47.23 47.34 99,459 -0.06(-0.14%)
Dec 06, 2023 47.65 47.65 47.10 47.41 144,805 +1.11(+2.40%)
Dec 05, 2023 46.94 47.11 46.30 46.30 5,034 -0.43(-0.92%)
Dec 04, 2023 46.76 47.05 46.71 46.73 605 -0.39(-0.83%)
Dec 01, 2023 48.35 48.66 45.46 47.12 1,258 +0.38(+0.81%)
Nov 30, 2023 47.13 47.18 45.15 46.74 8,585 +0.53(+1.15%)
Nov 29, 2023 48.78 48.78 46.16 46.21 884 -0.84(-1.79%)
Nov 28, 2023 46.66 47.09 46.66 47.05 329 +0.33(+0.72%)
Nov 27, 2023 48.03 48.03 45.38 46.72 998 +0.18(+0.38%)
Nov 24, 2023 47.42 47.42 46.54 46.54 1,809 -0.26(-0.56%)
Nov 22, 2023 46.98 46.98 46.15 46.80 608 +0.05(+0.12%)
Nov 21, 2023 46.62 47.40 45.59 46.74 795 +0.09(+0.20%)
Nov 20, 2023 46.52 47.42 46.52 46.65 5,986 +0.82(+1.79%)
Nov 17, 2023 46.52 46.85 44.20 45.83 1,161 +0.53(+1.18%)
Nov 16, 2023 45.45 45.93 43.76 45.30 1,070 -0.07(-0.17%)
Nov 15, 2023 45.53 45.58 44.60 45.37 628 +0.78(+1.75%)
Nov 14, 2023 44.94 46.00 43.75 44.59 770 +0.94(+2.15%)
Nov 13, 2023 43.38 43.85 42.92 43.65 1,086 +0.23(+0.52%)
Nov 10, 2023 43.36 43.42 42.81 43.42 2,391 -0.15(-0.33%)
Nov 09, 2023 43.71 43.71 43.51 43.57 550 +0.67(+1.56%)
Nov 08, 2023 42.84 42.91 41.44 42.90 988 +0.10(+0.23%)
Nov 07, 2023 43.03 43.03 42.08 42.80 689 +0.07(+0.16%)
Nov 06, 2023 43.21 43.46 41.87 42.73 4,613 +0.56(+1.34%)
Nov 03, 2023 41.76 42.92 41.18 42.16 796 +1.36(+3.33%)
Nov 02, 2023 42.09 42.48 40.81 40.81 1,614 -0.33(-0.81%)
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.