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

Dassault Systeme A ADR (OP: DASTY )

39.63 -0.60 (-1.50%)
Streaming Delayed Price Updated: 9:41 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 (%)
Jul 30, 2021 57.11 57.11 54.59 55.25 43,632 +0.59(+1.08%)
Jul 29, 2021 54.83 55.07 53.15 54.66 68,693 -0.28(-0.51%)
Jul 28, 2021 53.68 55.04 53.49 54.94 68,718 +1.45(+2.71%)
Jul 27, 2021 54.99 54.99 53.11 53.49 53,166 +0.80(+1.52%)
Jul 26, 2021 54.23 54.23 51.26 52.69 28,081 +0.16(+0.30%)
Jul 23, 2021 52.15 52.79 51.91 52.53 47,893 +0.61(+1.17%)
Jul 22, 2021 52.26 53.99 51.92 51.92 98,311 +0.39(+0.76%)
Jul 21, 2021 52.08 52.08 50.63 51.53 38,780 +0.28(+0.55%)
Jul 20, 2021 51.66 51.66 49.57 51.25 32,871 -0.08(-0.16%)
Jul 19, 2021 51.89 51.89 49.86 51.33 66,918 -0.22(-0.43%)
Jul 16, 2021 50.05 53.13 50.05 51.55 67,614 +0.51(+1.00%)
Jul 15, 2021 53.17 53.42 50.01 51.04 26,304 -210.64(-80.49%)
Jul 14, 2021 259.61 262.00 258.09 261.68 7,026 +3.70(+1.44%)
Jul 13, 2021 255.18 258.63 254.58 257.97 7,574 +2.07(+0.81%)
Jul 12, 2021 258.88 259.85 254.77 255.90 8,351 +2.40(+0.95%)
Jul 09, 2021 251.21 259.85 251.13 253.50 8,051 -1.50(-0.59%)
Jul 08, 2021 256.89 259.79 248.49 255.00 12,009 +1.50(+0.59%)
Jul 07, 2021 250.00 256.50 248.91 253.50 10,848 +5.30(+2.14%)
Jul 06, 2021 247.00 249.87 243.75 248.20 7,548 +3.20(+1.31%)
Jul 02, 2021 243.19 246.14 243.15 245.00 9,807 +4.53(+1.88%)
Jul 01, 2021 244.69 244.69 240.46 240.47 7,259 -3.17(-1.30%)
Jun 30, 2021 246.24 246.24 241.44 243.64 10,142 -0.54(-0.22%)
Jun 29, 2021 246.89 246.89 242.67 244.18 7,981 -3.01(-1.22%)
Jun 28, 2021 245.96 247.95 245.05 247.19 7,482 +2.14(+0.87%)
Jun 25, 2021 246.99 246.99 243.28 245.05 6,350 -0.19(-0.08%)
Jun 24, 2021 244.04 246.18 242.63 245.24 18,074 +5.68(+2.37%)
Jun 23, 2021 239.73 241.29 238.83 239.56 11,618 -0.19(-0.08%)
Jun 22, 2021 237.85 240.11 237.69 239.75 24,369 +1.18(+0.49%)
Jun 21, 2021 235.60 239.85 234.52 238.57 27,178 +4.11(+1.75%)
Jun 18, 2021 234.22 235.53 232.70 234.46 6,736 -0.08(-0.03%)
Jun 17, 2021 230.94 235.00 228.26 234.54 6,937 -1.16(-0.49%)
Jun 16, 2021 237.50 238.05 235.02 235.70 6,154 -0.51(-0.22%)
Jun 15, 2021 235.81 237.10 234.90 236.21 7,588 -0.19(-0.08%)
Jun 14, 2021 235.25 236.45 234.96 236.40 7,431 +3.04(+1.30%)
Jun 11, 2021 232.56 233.71 231.78 233.36 9,986 +2.70(+1.17%)
Jun 10, 2021 228.02 231.15 228.02 230.66 8,690 +0.31(+0.14%)
Jun 09, 2021 230.79 231.41 229.57 230.35 7,247 +1.55(+0.68%)
Jun 08, 2021 231.68 231.68 228.32 228.80 8,627 +2.26(+1.00%)
Jun 07, 2021 227.39 227.39 224.31 226.54 6,826 -1.67(-0.73%)
Jun 04, 2021 224.51 228.45 224.51 228.21 6,925 +3.44(+1.53%)
Jun 03, 2021 226.94 226.94 223.04 224.77 15,640 -3.68(-1.61%)
Jun 02, 2021 227.38 228.59 227.33 228.45 10,903 -0.91(-0.40%)
Jun 01, 2021 230.42 233.28 229.08 229.36 9,160 -0.91(-0.40%)
May 28, 2021 230.48 231.35 227.71 230.27 8,482 +1.68(+0.73%)
May 27, 2021 230.59 230.59 226.35 228.59 15,329 -2.78(-1.20%)
May 26, 2021 233.54 233.69 230.00 231.37 7,142 -1.57(-0.67%)
May 25, 2021 231.71 234.44 230.84 232.94 9,152 +2.05(+0.89%)
May 24, 2021 227.98 231.09 227.98 230.89 9,243 +3.02(+1.33%)
May 21, 2021 228.54 229.38 227.17 227.87 7,463 -0.19(-0.08%)
May 20, 2021 223.82 228.84 223.82 228.06 12,983 +7.06(+3.19%)
May 19, 2021 222.21 223.76 220.57 221.00 36,685 -2.87(-1.28%)
May 18, 2021 223.57 225.59 221.55 223.87 8,042 +0.30(+0.13%)
May 17, 2021 222.71 224.25 222.71 223.57 8,565 -2.23(-0.99%)
May 14, 2021 222.83 226.05 222.50 225.80 7,933 +3.02(+1.36%)
May 13, 2021 222.71 224.50 221.43 222.78 10,769 +3.28(+1.49%)
May 12, 2021 222.79 222.79 219.00 219.50 14,957 -4.57(-2.04%)
May 11, 2021 218.55 225.02 218.55 224.07 9,584 -0.50(-0.22%)
May 10, 2021 225.32 229.04 224.50 224.57 7,410 -4.95(-2.16%)
May 07, 2021 225.15 229.99 225.15 229.52 7,892 +3.57(+1.58%)
May 06, 2021 226.00 226.89 224.52 225.95 8,916 -1.35(-0.59%)
May 05, 2021 225.00 228.19 225.00 227.30 8,086 +2.02(+0.90%)
May 04, 2021 226.76 228.12 223.88 225.28 13,658 -8.03(-3.44%)
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.