Skip to main content

Dassault Systemes Sa (OP: DASTF )

33.41 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 32.92 33.41 32.92 33.41 5,655 -0.08(-0.24%)
Nov 21, 2024 34.75 34.75 33.49 33.49 2,874 -0.48(-1.43%)
Nov 20, 2024 34.50 34.50 33.79 33.98 4,880 -0.12(-0.37%)
Nov 19, 2024 33.54 34.10 33.54 34.10 492 +0.87(+2.60%)
Nov 18, 2024 33.23 33.23 33.23 33.23 41 -0.48(-1.44%)
Nov 13, 2024 33.72 0 -0.57(-1.67%)
Nov 12, 2024 33.88 34.29 33.88 34.29 343 -0.02(-0.04%)
Nov 11, 2024 34.69 34.70 34.31 34.31 821 -0.35(-1.00%)
Nov 07, 2024 34.65 0 +0.75(+2.22%)
Nov 06, 2024 33.90 33.90 33.90 33.90 124 -0.21(-0.62%)
Nov 05, 2024 34.11 34.11 33.36 34.11 1,004 -0.70(-2.01%)
Nov 01, 2024 34.81 0 +0.51(+1.49%)
Oct 31, 2024 34.30 35.27 34.30 34.30 62 +0.14(+0.42%)
Oct 30, 2024 35.40 35.40 34.16 34.16 7,219 -1.24(-3.52%)
Oct 25, 2024 35.40 0 +0.13(+0.38%)
Oct 24, 2024 34.95 35.27 34.95 35.27 120 +0.34(+0.96%)
Oct 23, 2024 34.93 34.93 34.93 34.93 40 -0.91(-2.54%)
Oct 17, 2024 35.84 0 +0.41(+1.16%)
Oct 15, 2024 35.43 0 -1.89(-5.06%)
Oct 14, 2024 38.19 38.50 37.32 37.32 664 +0.26(+0.70%)
Oct 11, 2024 37.06 37.06 37.06 37.06 4,674 -0.08(-0.22%)
Oct 10, 2024 37.14 37.14 37.14 37.14 1 -0.36(-0.96%)
Oct 09, 2024 37.50 37.50 37.50 37.50 20 +0.90(+2.46%)
Oct 08, 2024 37.10 37.10 36.60 36.60 176 -1.90(-4.94%)
Oct 07, 2024 37.57 39.71 37.57 38.50 2,873 +0.99(+2.64%)
Oct 03, 2024 37.51 35,667 -1.03(-2.66%)
Oct 01, 2024 38.54 0 -1.63(-4.05%)
Sep 30, 2024 40.15 40.16 39.18 40.16 428 +0.17(+0.43%)
Sep 27, 2024 39.99 39.99 39.99 39.99 100 +0.64(+1.63%)
Sep 26, 2024 39.35 39.35 39.35 39.35 50 +0.88(+2.29%)
Sep 24, 2024 38.47 42,285 +0.02(+0.05%)
Sep 23, 2024 40.35 40.35 38.45 38.45 8,530 -2.14(-5.27%)
Sep 20, 2024 40.59 40.59 40.59 40.59 1,307 +1.44(+3.67%)
Sep 19, 2024 39.22 40.69 39.15 39.15 696 -0.02(-0.04%)
Sep 18, 2024 39.17 39.17 39.17 39.17 235 -0.04(-0.11%)
Sep 17, 2024 39.02 39.52 38.53 39.21 3,945 +0.51(+1.32%)
Sep 16, 2024 38.69 38.70 38.69 38.70 51 +0.33(+0.86%)
Sep 13, 2024 38.37 38.37 38.37 38.37 1,028 +0.09(+0.24%)
Sep 12, 2024 38.28 38.28 38.28 38.28 26 +0.43(+1.13%)
Sep 10, 2024 37.85 0 +0.72(+1.94%)
Sep 09, 2024 39.22 39.22 37.13 37.13 380 +0.03(+0.08%)
Sep 05, 2024 37.10 0 -1.62(-4.18%)
Sep 04, 2024 39.12 39.12 38.72 38.72 28 -1.08(-2.72%)
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.