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

Dassault Systeme A ADR (OP: DASTY )

40.29 +0.21 (+0.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 148.51 149.18 147.85 148.70 4,600 +1.67(+1.14%)
Mar 28, 2019 147.03 148.00 146.44 147.03 52,606 +2.12(+1.46%)
Mar 27, 2019 149.11 149.11 143.73 144.91 143,568 -4.36(-2.92%)
Mar 26, 2019 148.05 149.48 148.05 149.27 10,914 +3.47(+2.38%)
Mar 25, 2019 146.47 146.47 145.80 145.80 5,641 -0.61(-0.42%)
Mar 22, 2019 147.44 147.44 146.32 146.41 189,800 -2.80(-1.87%)
Mar 21, 2019 148.66 149.21 148.38 149.21 255,942 -0.54(-0.36%)
Mar 20, 2019 149.55 150.12 148.17 149.75 89,500 +1.53(+1.04%)
Mar 19, 2019 148.80 149.06 148.07 148.22 151,304 +0.84(+0.57%)
Mar 18, 2019 147.37 147.91 146.81 147.38 78,920 -2.72(-1.81%)
Mar 15, 2019 149.08 150.94 149.08 150.10 13,800 +2.55(+1.73%)
Mar 14, 2019 147.09 147.95 146.70 147.55 16,606 -1.60(-1.08%)
Mar 13, 2019 147.85 149.28 147.85 149.16 16,318 +3.23(+2.21%)
Mar 12, 2019 145.23 146.20 145.23 145.93 91,693 +0.00(+0.00%)
Mar 11, 2019 144.94 146.24 144.94 145.93 75,295 +0.04(+0.02%)
Mar 08, 2019 145.11 145.89 145.11 145.89 6,800 +1.67(+1.16%)
Mar 07, 2019 146.03 146.03 143.73 144.22 11,000 -0.70(-0.48%)
Mar 06, 2019 145.70 145.95 144.49 144.92 6,849 -3.99(-2.68%)
Mar 05, 2019 147.17 148.91 147.17 148.91 5,263 +3.24(+2.22%)
Mar 04, 2019 147.70 147.70 145.18 145.67 8,048 -2.23(-1.50%)
Mar 01, 2019 147.60 148.09 147.60 147.90 4,700 +1.66(+1.13%)
Feb 28, 2019 146.18 147.06 146.18 146.24 11,361 +1.13(+0.78%)
Feb 27, 2019 145.25 145.80 145.01 145.11 21,275 -1.59(-1.09%)
Feb 26, 2019 146.10 146.87 146.10 146.71 4,762 +1.62(+1.12%)
Feb 25, 2019 145.19 145.23 144.90 145.08 4,252 -1.09(-0.75%)
Feb 22, 2019 145.85 146.91 145.85 146.17 9,700 +2.04(+1.41%)
Feb 21, 2019 144.34 144.58 143.97 144.13 6,280 -1.60(-1.10%)
Feb 20, 2019 145.28 146.24 145.28 145.73 116,526 +1.09(+0.75%)
Feb 19, 2019 144.99 145.22 144.55 144.64 13,655 -0.75(-0.52%)
Feb 15, 2019 143.85 145.39 143.02 145.39 15,100 +1.72(+1.20%)
Feb 14, 2019 143.76 143.99 142.90 143.66 7,734 -0.49(-0.34%)
Feb 13, 2019 144.85 144.99 143.94 144.15 8,972 +1.22(+0.85%)
Feb 12, 2019 142.15 142.96 141.56 142.93 16,361 -0.94(-0.65%)
Feb 11, 2019 144.12 144.41 143.73 143.87 11,274 -0.95(-0.66%)
Feb 08, 2019 143.63 144.82 143.46 144.82 6,900 -1.06(-0.73%)
Feb 07, 2019 145.70 145.98 145.33 145.88 7,560 -0.22(-0.15%)
Feb 06, 2019 145.57 146.32 145.16 146.10 18,252 +13.07(+9.82%)
Feb 05, 2019 132.58 133.30 132.42 133.03 16,577 +4.42(+3.44%)
Feb 04, 2019 126.74 128.67 126.74 128.61 25,255 +3.06(+2.44%)
Feb 01, 2019 125.29 125.98 125.29 125.55 10,100 -0.06(-0.04%)
Jan 31, 2019 124.17 125.79 124.17 125.61 8,768 -1.17(-0.93%)
Jan 30, 2019 125.54 126.99 125.16 126.78 7,568 +1.45(+1.16%)
Jan 29, 2019 125.95 125.95 125.05 125.33 22,598 +0.93(+0.75%)
Jan 28, 2019 124.17 124.43 123.72 124.40 9,986 -2.44(-1.92%)
Jan 25, 2019 127.19 127.40 126.76 126.84 7,200 +1.68(+1.34%)
Jan 24, 2019 125.60 125.78 124.76 125.16 13,202 -0.36(-0.29%)
Jan 23, 2019 126.68 126.99 125.18 125.52 12,229 +1.42(+1.14%)
Jan 22, 2019 124.60 125.25 124.04 124.10 21,073 -3.09(-2.43%)
Jan 18, 2019 126.61 127.44 126.52 127.19 16,200 +2.86(+2.30%)
Jan 17, 2019 123.13 124.81 123.13 124.33 11,287 +1.52(+1.24%)
Jan 16, 2019 123.25 123.25 122.57 122.81 11,880 +0.11(+0.09%)
Jan 15, 2019 122.26 122.70 121.80 122.70 9,341 +0.95(+0.78%)
Jan 14, 2019 121.18 122.01 121.17 121.75 16,968 -0.94(-0.76%)
Jan 11, 2019 123.20 123.40 122.56 122.69 6,600 -1.13(-0.91%)
Jan 10, 2019 122.02 123.85 122.02 123.81 8,152 +1.37(+1.12%)
Jan 09, 2019 123.21 123.21 122.02 122.44 22,121 +3.47(+2.92%)
Jan 08, 2019 119.14 119.28 118.16 118.97 16,356 +1.81(+1.55%)
Jan 07, 2019 117.01 117.50 116.71 117.16 16,040 +2.75(+2.40%)
Jan 04, 2019 112.30 115.00 112.30 114.41 11,100 +4.69(+4.28%)
Jan 03, 2019 111.30 111.36 109.24 109.72 14,212 -7.13(-6.10%)
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.