FinancialContent is the trusted provider of stock market information to the media industry.
Dassault Systeme A (OP: DASTY)
144.95 USD  +1.57 (+1.09%)
Official Closing Price  /  Updated: 4:01 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 13, 2019 145.76 145.76 144.60 144.95 8,300 +1.57(+1.09%)
Sep 12, 2019 141.83 143.78 141.66 143.38 9,006 +3.73(+2.67%)
Sep 11, 2019 140.04 140.36 139.00 139.65 12,872 +0.26(+0.19%)
Sep 10, 2019 137.90 139.39 137.68 139.39 13,527 +0.13(+0.09%)
Sep 09, 2019 141.40 141.40 139.26 139.26 8,187 -2.84(-2.00%)
Sep 06, 2019 142.32 142.82 142.10 142.10 6,400 -0.33(-0.23%)
Sep 05, 2019 143.30 143.61 142.03 142.43 13,599 -0.06(-0.04%)
Sep 04, 2019 142.22 142.71 142.21 142.49 15,843 +2.75(+1.97%)
Sep 03, 2019 141.00 141.14 139.74 139.74 10,965 -1.56(-1.10%)
Aug 30, 2019 142.56 142.56 140.56 141.30 9,700 +0.80(+0.57%)
Aug 29, 2019 140.32 140.50 138.53 140.50 8,723 +0.49(+0.35%)
Aug 28, 2019 140.09 140.34 139.50 140.01 10,401 -1.15(-0.81%)
Aug 27, 2019 143.17 143.35 141.16 141.16 11,993 -0.50(-0.35%)
Aug 26, 2019 142.55 142.56 141.66 141.66 16,294 +0.88(+0.62%)
Aug 23, 2019 142.44 142.55 140.23 140.79 8,200 -0.51(-0.36%)
Aug 22, 2019 142.98 142.98 141.30 141.30 8,972 -5.08(-3.47%)
Aug 21, 2019 146.90 147.10 146.19 146.38 13,421 +4.16(+2.93%)
Aug 20, 2019 141.60 142.82 141.60 142.22 8,713 +0.93(+0.66%)
Aug 19, 2019 141.37 142.30 141.17 141.29 5,566 -0.44(-0.31%)
Aug 16, 2019 139.78 141.73 139.78 141.73 11,600 +2.22(+1.59%)
Aug 15, 2019 138.45 139.52 137.85 139.51 15,025 -0.81(-0.58%)
Aug 14, 2019 141.21 141.21 139.38 140.32 9,301 -4.89(-3.37%)
Aug 13, 2019 145.41 146.25 145.01 145.21 7,386 +1.07(+0.74%)
Aug 12, 2019 144.45 145.01 143.33 144.14 9,750 -1.78(-1.22%)
Aug 09, 2019 146.18 146.79 145.52 145.92 6,000 -1.79(-1.21%)
Aug 08, 2019 147.63 148.64 147.21 147.71 8,723 +1.40(+0.96%)
Aug 07, 2019 145.42 146.35 144.88 146.31 7,472 +1.86(+1.29%)
Aug 06, 2019 144.38 144.84 143.12 144.45 11,549 +0.67(+0.47%)
Aug 05, 2019 144.39 144.75 142.87 143.78 13,849 -6.26(-4.18%)
Aug 02, 2019 150.19 150.26 149.54 150.04 6,200 -1.71(-1.12%)
Aug 01, 2019 152.60 154.65 151.61 151.75 6,956 -0.90(-0.59%)
Jul 31, 2019 153.74 154.02 151.08 152.65 7,574 +0.64(+0.42%)
Jul 30, 2019 151.89 152.71 151.83 152.01 8,087 -2.69(-1.74%)
Jul 29, 2019 154.00 154.70 153.80 154.70 3,337 +0.00(+0.00%)
Jul 26, 2019 154.23 154.70 154.04 154.70 4,800 +2.93(+1.93%)
Jul 25, 2019 153.46 153.46 151.41 151.77 4,499 -5.37(-3.42%)
Jul 24, 2019 159.20 160.57 157.14 157.14 6,609 +6.22(+4.12%)
Jul 23, 2019 151.22 151.22 150.00 150.92 6,399 -0.41(-0.27%)
Jul 22, 2019 151.05 151.33 150.88 151.33 4,990 -0.98(-0.64%)
Jul 19, 2019 152.05 152.74 151.80 152.30 7,100 -0.76(-0.49%)
Jul 18, 2019 152.29 153.06 151.68 153.06 5,458 -1.64(-1.06%)
Jul 17, 2019 156.10 156.39 154.70 154.70 12,482 +0.24(+0.16%)
Jul 16, 2019 155.39 155.80 154.46 154.46 8,677 -2.07(-1.32%)
Jul 15, 2019 156.54 157.00 156.53 156.53 10,248 -0.23(-0.15%)
Jul 12, 2019 156.77 157.14 156.37 156.76 13,200 -0.82(-0.52%)
Jul 11, 2019 158.23 158.35 157.38 157.58 12,390 +0.39(+0.25%)
Jul 10, 2019 156.89 158.06 156.63 157.19 16,014 +0.74(+0.47%)
Jul 09, 2019 156.80 157.19 156.45 156.45 12,194 -0.36(-0.23%)
Jul 08, 2019 156.80 157.86 156.42 156.81 22,246 -1.40(-0.88%)
Jul 05, 2019 158.06 158.98 157.21 158.21 25,500 -6.83(-4.14%)
Jul 03, 2019 164.63 166.07 164.59 165.04 6,400 +2.00(+1.23%)
Jul 02, 2019 163.73 163.78 163.04 163.04 14,850 +1.58(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.