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 (%)
Nov 23, 2015 79.60 79.60 79.60 0 +0.59(+0.75%)
Nov 17, 2015 79.00 79.00 79.00 119 -0.23(-0.30%)
Nov 11, 2015 79.24 79.24 79.24 0 +0.44(+0.56%)
Nov 04, 2015 78.80 78.80 78.80 110 +0.05(+0.06%)
Nov 02, 2015 78.75 78.75 78.75 73 +0.25(+0.32%)
Oct 30, 2015 78.26 78.50 78.26 78.50 200 +2.41(+3.17%)
Oct 27, 2015 76.09 76.09 76.09 0 -0.31(-0.41%)
Oct 22, 2015 76.40 76.40 76.40 0 -3.03(-3.81%)
Oct 21, 2015 79.25 79.43 79.25 79.43 403 +0.27(+0.34%)
Oct 20, 2015 79.16 79.16 79.16 79.16 140 -0.04(-0.05%)
Oct 16, 2015 79.20 79.20 79.20 0 +2.70(+3.53%)
Oct 14, 2015 76.50 76.50 76.50 60 +0.13(+0.17%)
Oct 05, 2015 76.37 76.37 76.37 161 +1.39(+1.85%)
Oct 02, 2015 74.94 74.98 74.94 74.98 210 +1.67(+2.28%)
Sep 30, 2015 73.31 73.31 73.31 50 -1.14(-1.53%)
Sep 25, 2015 74.45 74.45 74.45 20 +2.82(+3.94%)
Sep 21, 2015 71.63 71.63 71.63 5 +1.63(+2.33%)
Sep 14, 2015 70.00 70.00 70.00 0 -0.31(-0.45%)
Sep 11, 2015 70.31 70.31 70.31 70.31 250 +0.31(+0.45%)
Sep 10, 2015 70.00 70.00 70.00 70.00 653 +0.96(+1.39%)
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.