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

Dassault Systeme A ADR (OP: DASTY )

41.23 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
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%)
Nov 02, 2020 169.15 171.78 168.10 169.05 68,770 -2.35(-1.37%)
Oct 30, 2020 173.00 173.00 170.05 171.40 9,600 -1.86(-1.07%)
Oct 29, 2020 171.90 174.39 171.82 173.26 14,066 +2.04(+1.19%)
Oct 28, 2020 170.27 172.40 170.00 171.22 32,698 -0.73(-0.42%)
Oct 27, 2020 171.96 173.69 171.79 171.95 8,909 -0.02(-0.01%)
Oct 26, 2020 174.47 174.86 171.55 171.97 21,310 -3.75(-2.13%)
Oct 23, 2020 177.40 177.40 174.44 175.71 12,100 -5.13(-2.84%)
Oct 22, 2020 180.72 182.08 179.46 180.84 11,858 -5.28(-2.83%)
Oct 21, 2020 185.13 187.93 185.12 186.12 7,475 -0.54(-0.29%)
Oct 20, 2020 187.78 188.32 186.08 186.66 10,030 -2.09(-1.11%)
Oct 19, 2020 188.30 190.25 187.15 188.75 5,371 +2.42(+1.30%)
Oct 16, 2020 185.34 188.10 185.34 186.33 6,800 +1.74(+0.94%)
Oct 15, 2020 184.95 184.95 182.63 184.59 6,445 -3.13(-1.67%)
Oct 14, 2020 189.76 189.76 187.41 187.72 4,587 -0.87(-0.46%)
Oct 13, 2020 189.00 189.68 187.10 188.59 8,207 -3.48(-1.81%)
Oct 12, 2020 190.53 192.18 190.53 192.07 8,000 +2.07(+1.09%)
Oct 09, 2020 190.00 190.65 188.98 190.00 7,000 +3.12(+1.67%)
Oct 08, 2020 185.41 186.90 184.05 186.88 7,258 +4.55(+2.50%)
Oct 07, 2020 184.65 184.65 181.15 182.33 8,883 -0.31(-0.17%)
Oct 06, 2020 187.10 188.00 182.49 182.64 19,340 -8.05(-4.22%)
Oct 05, 2020 185.25 190.69 185.25 190.69 20,281 +5.32(+2.87%)
Oct 02, 2020 186.25 186.25 183.04 185.37 10,900 -3.90(-2.06%)
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.