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

Dassault Systeme A ADR (OP: DASTY )

40.08 -1.57 (-3.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Jan 29, 2021 200.01 203.36 199.02 200.56 22,000 -0.57(-0.28%)
Jan 28, 2021 200.01 203.18 200.01 201.13 16,132 -3.22(-1.58%)
Jan 27, 2021 204.35 205.49 201.26 204.35 14,766 -2.49(-1.20%)
Jan 26, 2021 205.01 207.47 205.01 206.84 12,881 +2.08(+1.02%)
Jan 25, 2021 203.26 204.99 201.73 204.76 11,143 +3.31(+1.64%)
Jan 22, 2021 199.32 201.63 199.03 201.45 15,600 +0.77(+0.38%)
Jan 21, 2021 197.16 200.68 197.16 200.68 15,541 +3.55(+1.80%)
Jan 20, 2021 198.22 198.22 195.19 197.13 6,881 +1.95(+1.00%)
Jan 19, 2021 194.26 195.31 193.60 195.18 10,510 -1.01(-0.51%)
Jan 15, 2021 195.86 198.24 195.60 196.19 12,700 -3.34(-1.67%)
Jan 14, 2021 199.99 199.99 198.21 199.53 11,480 -0.49(-0.24%)
Jan 13, 2021 197.91 200.41 197.91 200.02 8,001 -0.20(-0.10%)
Jan 12, 2021 201.39 201.39 198.74 200.22 21,792 -4.68(-2.28%)
Jan 11, 2021 201.96 206.76 201.02 204.90 54,457 +0.34(+0.17%)
Jan 08, 2021 205.38 206.35 203.33 204.56 10,500 +3.85(+1.92%)
Jan 07, 2021 200.65 201.69 199.60 200.71 9,922 -1.09(-0.54%)
Jan 06, 2021 201.02 202.85 200.71 201.79 13,601 -3.76(-1.83%)
Jan 05, 2021 205.03 207.00 203.61 205.55 16,768 -1.20(-0.58%)
Jan 04, 2021 208.64 208.64 205.30 206.75 17,063 +3.08(+1.51%)
Dec 31, 2020 203.67 203.67 203.67 7,932 -2.33(-1.13%)
Dec 30, 2020 205.06 206.50 204.75 206.00 7,932 +1.31(+0.64%)
Dec 29, 2020 204.01 207.39 203.51 204.69 9,490 -0.77(-0.37%)
Dec 28, 2020 202.51 205.79 202.51 205.46 9,003 +6.46(+3.25%)
Dec 24, 2020 205.10 205.10 195.93 199.00 6,200 -2.35(-1.17%)
Dec 23, 2020 200.41 202.73 200.41 201.35 15,488 +3.13(+1.58%)
Dec 22, 2020 198.16 199.98 197.89 198.22 14,526 +2.02(+1.03%)
Dec 21, 2020 193.37 196.80 193.13 196.20 10,780 -1.99(-1.00%)
Dec 18, 2020 195.95 198.20 195.59 198.19 15,200 +2.60(+1.33%)
Dec 17, 2020 194.36 196.63 194.36 195.59 8,183 +2.09(+1.08%)
Dec 16, 2020 192.49 193.92 192.22 193.50 8,483 +1.82(+0.95%)
Dec 15, 2020 191.24 192.71 190.82 191.68 6,688 +2.08(+1.10%)
Dec 14, 2020 188.16 190.21 188.16 189.60 6,864 +1.63(+0.87%)
Dec 11, 2020 185.76 188.59 185.76 187.97 21,000 +3.63(+1.97%)
Dec 10, 2020 182.87 186.54 182.87 184.34 53,653 -2.15(-1.15%)
Dec 09, 2020 188.79 188.79 185.81 186.49 34,449 -1.50(-0.80%)
Dec 08, 2020 188.39 188.49 186.66 187.99 35,671 -0.06(-0.03%)
Dec 07, 2020 184.96 188.05 184.96 188.05 131,713 +1.77(+0.95%)
Dec 04, 2020 185.39 186.45 182.81 186.28 20,100 +1.37(+0.74%)
Dec 03, 2020 185.24 186.54 184.11 184.91 110,799 +0.36(+0.20%)
Dec 02, 2020 187.04 187.04 183.07 184.55 42,898 -0.70(-0.38%)
Dec 01, 2020 185.25 187.84 185.00 185.25 21,364 +0.29(+0.16%)
Nov 30, 2020 187.90 187.90 183.55 184.96 13,115 -0.70(-0.38%)
Nov 27, 2020 184.99 186.23 182.31 185.66 9,500 +3.55(+1.95%)
Nov 25, 2020 180.06 182.58 180.06 182.11 9,800 +4.19(+2.35%)
Nov 24, 2020 182.09 182.09 177.90 177.92 19,276 -4.95(-2.71%)
Nov 23, 2020 186.29 186.29 181.22 182.87 11,369 -5.15(-2.74%)
Nov 20, 2020 184.14 188.66 184.14 188.02 18,600 +1.91(+1.02%)
Nov 19, 2020 183.21 186.45 183.21 186.11 14,220 +2.69(+1.47%)
Nov 18, 2020 183.50 186.55 181.01 183.42 18,562 +3.85(+2.14%)
Nov 17, 2020 182.19 182.19 178.98 179.57 16,058 -1.87(-1.03%)
Nov 16, 2020 180.43 182.67 180.43 181.44 8,799 +0.70(+0.39%)
Nov 13, 2020 181.59 181.59 179.38 180.74 6,700 +0.77(+0.43%)
Nov 12, 2020 180.66 181.42 179.61 179.97 8,020 -1.64(-0.90%)
Nov 11, 2020 178.00 183.17 178.00 181.61 6,631 +4.46(+2.52%)
Nov 10, 2020 177.55 179.22 174.69 177.15 11,798 -3.34(-1.85%)
Nov 09, 2020 184.14 184.14 179.97 180.49 9,220 -3.00(-1.64%)
Nov 06, 2020 183.40 184.52 182.55 183.50 5,500 +0.62(+0.34%)
Nov 05, 2020 182.75 184.66 181.77 182.87 10,337 +5.11(+2.87%)
Nov 04, 2020 177.49 179.57 176.41 177.76 6,231 +5.72(+3.32%)
Nov 03, 2020 171.53 172.63 169.81 172.04 48,833 +2.99(+1.77%)
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.