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

Dassault Systeme A ADR (OP: DASTY )

39.72 +0.37 (+0.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Oct 31, 2018 125.33 126.10 125.10 125.44 11,806 +5.09(+4.23%)
Oct 30, 2018 119.44 121.81 119.36 120.35 213,777 +0.24(+0.20%)
Oct 29, 2018 121.63 122.56 119.68 120.11 64,249 -4.75(-3.80%)
Oct 26, 2018 125.14 125.63 123.55 124.86 8,800 -3.89(-3.03%)
Oct 25, 2018 128.31 129.26 127.62 128.75 12,447 +3.53(+2.82%)
Oct 24, 2018 129.30 129.34 125.22 125.22 11,208 -0.67(-0.54%)
Oct 23, 2018 126.30 126.30 124.83 125.89 28,396 -6.42(-4.85%)
Oct 22, 2018 133.36 133.36 131.53 132.31 29,057 -0.97(-0.73%)
Oct 19, 2018 131.96 133.67 131.96 133.28 9,700 +0.82(+0.62%)
Oct 18, 2018 134.38 134.38 131.65 132.46 19,050 -1.75(-1.30%)
Oct 17, 2018 133.85 134.46 133.01 134.21 28,728 -0.44(-0.33%)
Oct 16, 2018 134.65 135.06 134.21 134.65 20,925 +5.15(+3.98%)
Oct 15, 2018 129.26 129.93 129.21 129.50 16,052 -2.69(-2.03%)
Oct 12, 2018 132.15 132.20 130.95 132.19 19,200 +1.68(+1.29%)
Oct 11, 2018 132.74 133.30 130.26 130.51 63,549 -0.55(-0.42%)
Oct 10, 2018 134.05 134.12 130.45 131.06 17,056 -6.72(-4.87%)
Oct 09, 2018 136.64 138.19 136.31 137.77 5,519 +0.28(+0.20%)
Oct 08, 2018 138.84 138.84 136.90 137.50 19,260 -3.98(-2.81%)
Oct 05, 2018 142.51 142.59 140.95 141.47 10,800 -5.03(-3.44%)
Oct 04, 2018 147.55 147.55 146.43 146.51 5,149 -2.30(-1.55%)
Oct 03, 2018 149.00 149.00 148.33 148.81 13,494 -0.35(-0.23%)
Oct 02, 2018 148.00 149.82 147.95 149.16 9,228 -0.34(-0.22%)
Oct 01, 2018 150.00 150.00 149.20 149.50 5,003 +0.34(+0.23%)
Sep 28, 2018 148.89 149.69 148.84 149.15 8,000 -0.10(-0.07%)
Sep 27, 2018 148.96 150.35 148.96 149.25 9,758 -1.42(-0.94%)
Sep 26, 2018 150.44 151.79 150.27 150.67 6,668 -0.84(-0.55%)
Sep 25, 2018 151.30 152.00 150.98 151.50 7,815 +2.42(+1.63%)
Sep 24, 2018 150.75 151.54 149.01 149.08 4,251 +0.17(+0.11%)
Sep 21, 2018 149.90 150.25 148.90 148.91 19,200 -0.77(-0.51%)
Sep 20, 2018 150.00 150.16 148.50 149.68 9,984 -2.39(-1.57%)
Sep 19, 2018 152.61 153.12 151.81 152.07 15,999 -2.25(-1.45%)
Sep 18, 2018 153.74 154.74 153.74 154.32 7,100 +2.00(+1.31%)
Sep 17, 2018 152.88 153.15 152.24 152.32 6,727 -0.76(-0.50%)
Sep 14, 2018 152.29 153.25 152.25 153.08 8,800 +2.10(+1.39%)
Sep 13, 2018 151.27 151.27 150.35 150.98 5,724 +0.08(+0.05%)
Sep 12, 2018 150.37 151.53 150.27 150.90 9,524 +1.90(+1.28%)
Sep 11, 2018 149.69 149.69 148.89 149.00 6,659 -0.56(-0.37%)
Sep 10, 2018 149.64 150.19 149.33 149.56 10,891 +0.45(+0.30%)
Sep 07, 2018 147.74 149.18 147.74 149.11 11,300 -0.39(-0.26%)
Sep 06, 2018 150.17 150.19 148.63 149.50 12,789 -2.38(-1.57%)
Sep 05, 2018 154.23 154.23 151.04 151.88 8,951 -5.46(-3.47%)
Sep 04, 2018 157.00 157.34 156.20 157.34 9,287 -3.86(-2.39%)
Aug 31, 2018 161.20 161.20 161.20 0 -1.61(-0.99%)
Aug 30, 2018 161.94 162.86 161.94 162.81 6,464 +0.88(+0.54%)
Aug 29, 2018 160.80 162.34 160.80 161.93 11,922 +0.42(+0.26%)
Aug 28, 2018 162.49 162.59 161.51 161.51 8,461 -1.37(-0.84%)
Aug 27, 2018 162.18 163.00 161.85 162.88 23,130 +4.12(+2.59%)
Aug 24, 2018 158.60 159.10 158.54 158.76 8,500 +1.41(+0.90%)
Aug 23, 2018 156.93 158.28 156.93 157.34 14,571 +1.50(+0.96%)
Aug 22, 2018 154.84 156.27 154.84 155.85 7,639 +1.25(+0.81%)
Aug 21, 2018 154.25 154.90 153.95 154.60 9,332 -0.02(-0.01%)
Aug 20, 2018 152.81 154.62 152.81 154.62 10,749 +3.11(+2.05%)
Aug 17, 2018 150.04 151.51 150.04 151.51 7,400 +1.16(+0.77%)
Aug 16, 2018 150.80 150.80 150.00 150.34 8,098 +1.28(+0.86%)
Aug 15, 2018 149.59 149.62 148.79 149.06 7,833 -2.70(-1.78%)
Aug 14, 2018 151.11 152.02 151.10 151.76 9,101 +3.00(+2.02%)
Aug 13, 2018 148.89 149.42 148.76 148.76 13,512 +1.59(+1.08%)
Aug 10, 2018 146.89 147.60 146.74 147.17 10,600 -1.53(-1.03%)
Aug 09, 2018 149.37 149.45 148.70 148.70 19,502 +0.29(+0.20%)
Aug 08, 2018 148.63 148.63 147.87 148.41 6,492 +1.32(+0.90%)
Aug 07, 2018 147.39 147.39 146.86 147.09 5,406 -2.07(-1.39%)
Aug 06, 2018 148.00 149.16 148.00 149.16 5,549 +0.32(+0.21%)
Aug 03, 2018 149.03 149.38 148.69 148.84 5,200 -1.13(-0.75%)
Aug 02, 2018 148.99 150.78 148.99 149.97 8,003 +1.14(+0.77%)
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.