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

Dassault Systeme A ADR (OP: DASTY )

41.10 +0.12 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Dec 31, 2019 165.81 165.81 163.85 164.51 9,600 -0.45(-0.27%)
Dec 30, 2019 166.05 166.31 164.34 164.96 127,970 +0.56(+0.34%)
Dec 27, 2019 165.00 165.04 164.15 164.40 11,100 -1.69(-1.02%)
Dec 26, 2019 166.16 166.16 163.44 166.09 4,183 +1.64(+1.00%)
Dec 24, 2019 164.62 165.91 163.32 164.45 5,300 -0.05(-0.03%)
Dec 23, 2019 163.97 165.00 163.97 164.50 12,123 +1.18(+0.72%)
Dec 20, 2019 162.12 163.74 162.12 163.32 56,300 +0.51(+0.31%)
Dec 19, 2019 161.77 162.81 161.77 162.81 55,521 +3.24(+2.03%)
Dec 18, 2019 159.74 160.75 159.05 159.57 6,999 -1.13(-0.70%)
Dec 17, 2019 160.55 161.48 159.85 160.70 10,761 -0.35(-0.22%)
Dec 16, 2019 160.51 161.78 160.35 161.05 7,609 +3.05(+1.93%)
Dec 13, 2019 158.00 158.46 156.54 158.00 6,900 +1.35(+0.86%)
Dec 12, 2019 156.80 157.40 155.78 156.65 7,860 -0.03(-0.02%)
Dec 11, 2019 156.25 156.95 156.00 156.68 12,692 -2.82(-1.77%)
Dec 10, 2019 158.65 159.50 157.80 159.50 5,179 -1.20(-0.75%)
Dec 09, 2019 161.00 161.60 160.49 160.70 13,987 +0.00(+0.00%)
Dec 06, 2019 160.28 160.90 159.84 160.70 7,400 +3.89(+2.48%)
Dec 05, 2019 155.95 157.00 155.95 156.81 7,284 +0.22(+0.14%)
Dec 04, 2019 156.67 157.95 155.90 156.59 5,820 +1.01(+0.65%)
Dec 03, 2019 154.65 155.58 154.05 155.58 8,657 +0.58(+0.37%)
Dec 02, 2019 155.75 155.93 154.80 155.00 8,716 -3.06(-1.94%)
Nov 29, 2019 157.23 158.06 157.23 158.06 4,600 +0.25(+0.16%)
Nov 27, 2019 156.94 157.82 156.41 157.81 7,200 -0.55(-0.35%)
Nov 26, 2019 157.59 158.43 157.38 158.36 9,336 +3.01(+1.94%)
Nov 25, 2019 155.15 156.01 154.70 155.35 6,946 +1.44(+0.94%)
Nov 22, 2019 154.71 155.35 153.84 153.91 10,300 -2.80(-1.79%)
Nov 21, 2019 155.25 156.71 155.25 156.71 5,200 +1.25(+0.80%)
Nov 20, 2019 155.64 156.99 155.22 155.46 5,733 +0.06(+0.04%)
Nov 19, 2019 155.54 155.54 154.10 155.40 5,527 -0.91(-0.58%)
Nov 18, 2019 154.18 157.41 154.18 156.31 5,824 +1.36(+0.88%)
Nov 15, 2019 154.15 155.04 154.15 154.94 5,100 +1.12(+0.73%)
Nov 14, 2019 154.57 155.16 153.82 153.82 7,419 -0.69(-0.44%)
Nov 13, 2019 153.68 155.01 153.67 154.50 3,601 +1.66(+1.09%)
Nov 12, 2019 153.63 154.03 152.71 152.84 4,476 -1.14(-0.74%)
Nov 11, 2019 151.76 153.98 151.76 153.98 9,114 +4.13(+2.76%)
Nov 08, 2019 150.22 151.21 149.77 149.85 7,300 -1.33(-0.88%)
Nov 07, 2019 150.94 151.88 150.58 151.18 4,951 -0.19(-0.13%)
Nov 06, 2019 151.74 152.08 150.30 151.37 8,155 +0.77(+0.51%)
Nov 05, 2019 150.48 151.27 149.99 150.60 7,616 -0.47(-0.31%)
Nov 04, 2019 152.07 152.48 150.87 151.07 6,935 -0.72(-0.47%)
Nov 01, 2019 152.15 152.15 151.13 151.78 4,900 -0.60(-0.40%)
Oct 31, 2019 151.72 152.39 151.45 152.39 7,856 +0.03(+0.02%)
Oct 30, 2019 150.68 152.88 150.24 152.36 7,377 +1.59(+1.05%)
Oct 29, 2019 150.54 151.31 150.24 150.78 4,941 -0.53(-0.35%)
Oct 28, 2019 149.99 151.56 149.83 151.30 10,862 +2.95(+1.99%)
Oct 25, 2019 147.90 149.47 147.90 148.35 8,300 +1.67(+1.14%)
Oct 24, 2019 144.79 147.59 144.79 146.68 10,088 -2.24(-1.50%)
Oct 23, 2019 147.56 149.28 147.47 148.92 5,476 +0.72(+0.49%)
Oct 22, 2019 149.94 149.94 147.75 148.20 6,179 -2.19(-1.46%)
Oct 21, 2019 150.63 151.37 150.27 150.39 8,112 -1.94(-1.27%)
Oct 18, 2019 151.74 152.52 150.84 152.33 9,100 +0.08(+0.05%)
Oct 17, 2019 155.13 155.13 152.25 152.25 5,461 -1.85(-1.20%)
Oct 16, 2019 156.14 156.15 154.10 154.10 7,363 +0.50(+0.33%)
Oct 15, 2019 153.40 154.37 152.83 153.60 12,107 +2.21(+1.46%)
Oct 14, 2019 151.39 152.13 151.39 151.39 9,993 -0.30(-0.20%)
Oct 11, 2019 152.18 153.20 151.69 151.69 64,500 +3.89(+2.63%)
Oct 10, 2019 147.76 149.43 147.53 147.80 19,487 -0.33(-0.22%)
Oct 09, 2019 147.99 148.85 147.42 148.13 68,128 +2.36(+1.62%)
Oct 08, 2019 145.85 146.98 145.19 145.77 134,850 -0.01(-0.01%)
Oct 07, 2019 144.43 146.56 144.43 145.78 18,135 +0.97(+0.67%)
Oct 04, 2019 143.87 145.68 143.34 144.81 180,400 +1.87(+1.31%)
Oct 03, 2019 140.98 143.21 140.96 142.94 145,110 +3.94(+2.83%)
Oct 02, 2019 138.70 139.00 137.90 139.00 11,377 -1.61(-1.15%)
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.