Dassault Systeme A (OP: DASTY )

207.69 USD -2.25 (-1.07%)
Official Closing Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 208.77 209.99 207.69 207.69 14,600 -2.25(-1.07%)
Feb 25, 2021 210.09 213.38 209.21 209.94 21,627 -3.39(-1.59%)
Feb 24, 2021 211.00 213.80 209.43 213.33 12,560 -1.93(-0.90%)
Feb 23, 2021 212.34 215.71 211.04 215.26 27,872 -4.57(-2.08%)
Feb 22, 2021 221.44 222.39 218.54 219.83 9,886 -8.92(-3.90%)
Feb 19, 2021 231.94 231.94 226.31 228.75 13,400 +2.00(+0.88%)
Feb 18, 2021 225.96 227.19 224.29 226.75 9,244 +1.23(+0.55%)
Feb 17, 2021 227.14 227.14 223.53 225.52 14,741 -3.93(-1.71%)
Feb 16, 2021 229.15 229.79 228.74 229.45 16,576 -1.55(-0.67%)
Feb 12, 2021 230.68 232.48 228.15 231.00 8,400 +0.65(+0.28%)
Feb 11, 2021 230.33 230.78 229.30 230.35 11,441 +1.01(+0.44%)
Feb 10, 2021 229.29 231.93 228.26 229.34 9,543 -0.20(-0.09%)
Feb 09, 2021 225.00 230.03 223.67 229.54 17,100 +2.50(+1.10%)
Feb 08, 2021 224.65 227.30 224.65 227.04 11,782 +6.38(+2.89%)
Feb 05, 2021 217.76 220.92 217.76 220.66 9,000 +3.72(+1.71%)
Feb 04, 2021 212.38 217.29 212.38 216.94 12,444 +11.94(+5.82%)
Feb 03, 2021 205.72 206.99 202.91 205.00 34,916 -1.51(-0.73%)
Feb 02, 2021 205.68 206.52 205.32 206.51 6,652 +4.03(+1.99%)
Feb 01, 2021 203.05 205.95 202.00 202.48 32,417 +1.92(+0.96%)
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(-0.25%)
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 +2.08(+1.08%)
Dec 16, 2020 192.49 193.92 192.22 193.51 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%)
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.