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

Dassault Systeme A ADR (OP: DASTY )

39.57 -0.66 (-1.64%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 30, 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 (%)
May 29, 2020 170.28 170.28 167.61 168.93 20,500 +3.58(+2.17%)
May 28, 2020 163.91 166.20 163.91 165.35 9,852 +4.73(+2.95%)
May 27, 2020 161.72 162.98 158.72 160.62 11,343 -2.04(-1.26%)
May 26, 2020 162.27 163.76 161.62 162.66 11,162 +8.39(+5.44%)
May 22, 2020 155.00 155.81 154.10 154.27 11,000 +1.57(+1.03%)
May 21, 2020 155.63 155.63 152.70 152.70 9,845 -2.30(-1.48%)
May 20, 2020 154.10 155.73 153.24 155.00 16,484 +4.45(+2.96%)
May 19, 2020 152.52 152.52 150.52 150.55 17,541 -4.11(-2.66%)
May 18, 2020 152.52 156.51 152.50 154.66 20,272 +4.75(+3.17%)
May 15, 2020 147.15 150.13 147.15 149.91 15,100 +3.51(+2.40%)
May 14, 2020 144.99 146.40 143.28 146.40 14,557 -2.03(-1.37%)
May 13, 2020 149.79 150.65 147.39 148.43 19,411 -1.51(-1.01%)
May 12, 2020 149.51 151.15 148.32 149.94 31,473 -0.31(-0.21%)
May 11, 2020 148.01 151.70 148.01 150.25 27,478 -2.29(-1.50%)
May 08, 2020 152.00 153.00 151.74 152.54 20,400 +0.85(+0.56%)
May 07, 2020 149.01 152.44 148.98 151.69 40,676 +5.28(+3.61%)
May 06, 2020 146.40 147.78 146.00 146.41 31,101 +0.01(+0.01%)
May 05, 2020 146.07 147.43 145.23 146.40 27,154 +0.44(+0.30%)
May 04, 2020 144.11 146.00 143.96 145.96 16,152 +1.60(+1.11%)
May 01, 2020 140.27 149.25 140.27 144.36 24,100 -2.14(-1.46%)
Apr 30, 2020 145.25 147.60 144.97 146.50 36,753 -3.22(-2.15%)
Apr 29, 2020 147.41 149.72 146.31 149.72 48,443 +2.21(+1.50%)
Apr 28, 2020 152.21 152.21 147.50 147.51 26,566 -5.34(-3.49%)
Apr 27, 2020 150.71 153.83 150.71 152.85 20,145 +4.34(+2.92%)
Apr 24, 2020 148.17 150.55 146.88 148.51 38,300 +2.06(+1.41%)
Apr 23, 2020 148.61 149.47 145.64 146.44 18,220 -2.56(-1.71%)
Apr 22, 2020 150.00 151.33 148.20 149.00 14,357 +5.70(+3.98%)
Apr 21, 2020 146.05 146.82 141.76 143.30 15,456 -4.20(-2.85%)
Apr 20, 2020 148.64 151.17 147.50 147.50 15,719 -3.78(-2.50%)
Apr 17, 2020 151.26 151.37 148.83 151.28 14,600 +0.29(+0.19%)
Apr 16, 2020 150.23 151.92 148.60 150.99 25,483 +5.49(+3.77%)
Apr 15, 2020 142.98 146.74 142.34 145.50 34,746 +2.64(+1.85%)
Apr 14, 2020 144.47 145.74 142.29 142.86 37,450 +1.49(+1.05%)
Apr 13, 2020 141.00 146.71 141.00 141.37 12,611 -0.84(-0.59%)
Apr 09, 2020 143.13 145.21 142.14 142.21 18,600 +3.11(+2.23%)
Apr 08, 2020 137.60 140.84 137.60 139.10 20,331 +6.44(+4.86%)
Apr 07, 2020 134.83 134.83 130.59 132.66 28,565 -0.84(-0.63%)
Apr 06, 2020 128.07 133.50 127.62 133.50 30,203 +6.37(+5.01%)
Apr 03, 2020 129.09 130.08 126.56 127.13 22,800 -8.67(-6.38%)
Apr 02, 2020 137.74 138.61 134.20 135.80 32,740 -5.20(-3.69%)
Apr 01, 2020 144.48 149.70 141.00 141.00 14,870 -7.00(-4.73%)
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%)
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.