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 31, 2020 142.49 148.27 142.47 148.00 15,534 +1.76(+1.20%)
Mar 30, 2020 143.78 148.81 142.21 146.24 29,521 -0.43(-0.29%)
Mar 27, 2020 141.50 146.67 140.24 146.67 86,000 +3.00(+2.09%)
Mar 26, 2020 135.02 143.67 135.02 143.67 34,829 +2.87(+2.04%)
Mar 25, 2020 140.35 144.05 137.28 140.80 19,204 -2.31(-1.62%)
Mar 24, 2020 139.12 144.14 135.65 143.11 31,468 +19.11(+15.41%)
Mar 23, 2020 128.50 131.86 121.01 124.00 38,748 -8.75(-6.59%)
Mar 20, 2020 128.49 139.95 127.20 132.75 23,900 +12.31(+10.22%)
Mar 19, 2020 122.83 123.21 118.57 120.44 32,024 -5.37(-4.27%)
Mar 18, 2020 120.14 127.90 120.14 125.81 49,122 -2.00(-1.56%)
Mar 17, 2020 118.74 127.81 115.23 127.81 32,567 +10.82(+9.25%)
Mar 16, 2020 119.97 123.03 113.37 116.99 41,683 -19.92(-14.55%)
Mar 13, 2020 141.24 141.34 133.06 136.91 29,300 +4.21(+3.17%)
Mar 12, 2020 135.05 135.42 129.05 132.70 30,635 -11.45(-7.94%)
Mar 11, 2020 147.43 147.92 142.47 144.15 19,895 -8.39(-5.50%)
Mar 10, 2020 152.57 153.52 148.18 152.54 23,872 +5.52(+3.75%)
Mar 09, 2020 150.52 151.86 146.59 147.02 19,476 -11.06(-7.00%)
Mar 06, 2020 157.86 159.00 156.00 158.08 17,800 -0.09(-0.06%)
Mar 05, 2020 159.59 161.32 158.17 158.17 15,090 -3.93(-2.42%)
Mar 04, 2020 159.41 162.10 159.17 162.10 18,949 +5.12(+3.26%)
Mar 03, 2020 162.59 163.75 156.89 156.98 19,773 -1.64(-1.03%)
Mar 02, 2020 156.66 158.62 155.53 158.62 19,253 +3.86(+2.49%)
Feb 28, 2020 153.13 156.99 152.95 154.76 29,400 -2.31(-1.47%)
Feb 27, 2020 157.66 160.11 157.07 157.07 19,493 -1.82(-1.15%)
Feb 26, 2020 160.46 161.77 158.34 158.89 14,226 -0.04(-0.03%)
Feb 25, 2020 161.67 161.67 158.53 158.93 13,574 -3.97(-2.44%)
Feb 24, 2020 163.18 163.83 161.01 162.90 12,631 -4.85(-2.89%)
Feb 21, 2020 167.49 168.43 167.28 167.75 9,800 -0.40(-0.24%)
Feb 20, 2020 168.87 169.92 167.67 168.15 15,259 -2.38(-1.40%)
Feb 19, 2020 169.38 170.64 169.38 170.53 8,018 +1.51(+0.89%)
Feb 18, 2020 167.90 169.57 167.90 169.02 5,201 +1.57(+0.94%)
Feb 14, 2020 167.75 168.96 167.12 167.45 7,400 -1.09(-0.65%)
Feb 13, 2020 166.28 168.54 166.28 168.54 8,241 -0.31(-0.18%)
Feb 12, 2020 169.35 169.56 168.59 168.84 12,277 -1.65(-0.96%)
Feb 11, 2020 169.61 170.49 169.44 170.49 21,437 +0.67(+0.39%)
Feb 10, 2020 169.01 170.13 169.01 169.82 7,165 +0.62(+0.37%)
Feb 07, 2020 171.13 171.35 168.87 169.20 14,200 -6.30(-3.59%)
Feb 06, 2020 172.25 175.87 172.25 175.50 6,372 -1.01(-0.57%)
Feb 05, 2020 176.55 176.55 175.27 176.51 8,840 +2.69(+1.55%)
Feb 04, 2020 174.70 174.70 173.47 173.82 8,427 -0.75(-0.43%)
Feb 03, 2020 173.61 175.34 173.61 174.57 8,242 +0.94(+0.54%)
Jan 31, 2020 174.46 174.46 172.97 173.63 7,700 +0.07(+0.04%)
Jan 30, 2020 173.84 174.72 173.24 173.56 7,658 -3.80(-2.14%)
Jan 29, 2020 176.42 178.27 176.42 177.36 10,194 +1.57(+0.89%)
Jan 28, 2020 175.60 176.65 175.58 175.79 11,813 -0.91(-0.51%)
Jan 27, 2020 175.72 177.53 175.72 176.70 10,021 -2.30(-1.28%)
Jan 24, 2020 179.94 181.20 178.88 179.00 38,600 +0.10(+0.06%)
Jan 23, 2020 178.04 178.90 177.17 178.90 14,341 +0.70(+0.39%)
Jan 22, 2020 177.22 178.80 177.22 178.20 13,192 +2.45(+1.39%)
Jan 21, 2020 175.35 176.58 175.32 175.75 15,042 +0.43(+0.25%)
Jan 17, 2020 174.64 175.65 174.52 175.32 16,000 +2.02(+1.17%)
Jan 16, 2020 173.37 173.65 172.39 173.30 19,111 +0.22(+0.13%)
Jan 15, 2020 173.70 174.59 172.98 173.08 22,106 +1.85(+1.08%)
Jan 14, 2020 171.88 172.47 171.20 171.23 16,931 -0.50(-0.29%)
Jan 13, 2020 171.63 172.54 171.51 171.73 14,223 +0.75(+0.44%)
Jan 10, 2020 171.78 172.00 170.63 170.98 51,700 +1.29(+0.76%)
Jan 09, 2020 169.84 169.99 168.58 169.69 43,737 +2.84(+1.70%)
Jan 08, 2020 166.97 167.75 166.74 166.85 13,763 +1.65(+1.00%)
Jan 07, 2020 165.93 166.12 164.73 165.20 60,048 +0.48(+0.29%)
Jan 06, 2020 164.73 165.53 164.40 164.72 11,732 -0.19(-0.12%)
Jan 03, 2020 164.69 166.25 164.69 164.91 13,800 +0.16(+0.10%)
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.