Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Dassault Systemes SA (DASTY) Historical Prices

DASTY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628.2028.2028.2028.2028.20+0.76%00.00
Oct 29, 202627.9927.9927.9927.9927.99+6.54%00.00
Oct 28, 202626.2726.2726.2726.2726.27-4.54%00.00
Oct 27, 202627.5227.5227.5227.5227.52+0.27%00.00
Oct 26, 202627.4427.4427.4427.4427.44+0.22%00.00
Oct 23, 202627.3827.3827.3827.3827.38+1.64%00.00
Oct 22, 202626.9426.9426.9426.9426.94+1.79%00.00
Oct 21, 202626.4726.4726.4726.4726.47+1.49%00.00
Oct 20, 202626.0826.0826.0826.0826.08-0.18%00.00
Oct 19, 202626.1326.1326.1326.1326.13+0.50%00.00
Oct 16, 202626.0026.0026.0026.0026.00+0.21%00.00
Oct 15, 202625.9425.9425.9425.9425.94+3.71%00.00
Oct 14, 202625.0125.0125.0125.0125.01-0.87%00.00
Oct 13, 202625.2325.2325.2325.2325.23+1.86%00.00
Oct 12, 202624.7724.7724.7724.7724.77+1.72%00.00
Oct 09, 202624.3524.3524.3524.3524.35+0.63%243,5648.11
Oct 08, 202624.2024.2024.2024.2024.20+0.03%00.00
Oct 07, 202624.1924.1924.1924.1924.19-0.09%00.00
Oct 06, 202624.2124.2124.2124.2124.21+0.94%00.00
Oct 05, 202623.9923.9923.9923.9923.99+3.09%00.00
Oct 02, 202623.2723.2723.2723.2723.27+0.42%00.00
Oct 01, 202623.1723.1723.1723.1723.17-0.44%00.00
Sep 30, 202623.2723.2723.2723.2723.27-0.56%00.00
Sep 29, 202623.4123.4123.4123.4123.41-2.25%00.00
Sep 28, 202623.9423.9423.9423.9423.94-0.33%00.00
Sep 25, 202624.0224.0224.0224.0224.02-0.23%00.00
Sep 24, 202624.0824.0824.0824.0824.08-0.43%00.00
Sep 23, 202624.1824.1824.1824.1824.18+0.73%00.00
Sep 22, 202624.0124.0124.0124.0124.01+0.12%00.00
Sep 21, 202623.9823.9823.9823.9823.98+1.75%00.00
Sep 18, 202623.5723.5723.5723.5723.57-0.30%00.00
Sep 17, 202623.6423.6423.6423.6423.64-1.98%00.00
Sep 16, 202624.1224.1224.1224.1224.12-0.57%152,8594.86
Sep 15, 202624.2524.2524.2524.2524.25-1.08%00.00
Sep 14, 202624.5224.5224.5224.5224.52+4.29%00.00
Sep 11, 202623.5123.5123.5123.5123.51-0.80%00.00
Sep 10, 202623.7023.7023.7023.7023.70+0.88%00.00
Sep 09, 202623.4923.4923.4923.4923.49-1.28%00.00
Sep 08, 202623.8023.8023.8023.8023.80-2.54%00.00
Sep 07, 202624.4224.4224.4224.4224.42+0.00%00.00
Sep 04, 202624.4224.4224.4224.4224.42-6.52%64,3121.39
Sep 03, 202626.1226.1226.1226.1226.12+1.81%00.00
Sep 02, 202625.6625.6625.6625.6625.66-0.56%00.00
Sep 01, 202625.8025.8025.8025.8025.80-2.75%00.00
Aug 31, 202626.5326.5326.5326.5326.53-1.13%66,5461.47
Aug 28, 202626.8326.8326.8326.8326.83-0.13%00.00
Aug 27, 202626.8726.8726.8726.8726.87+2.35%00.00
Aug 26, 202626.2526.2526.2526.2526.25-0.69%60,5241.37
Aug 25, 202626.4326.4326.4326.4326.43-0.01%00.00
Aug 24, 202626.4426.4426.4426.4426.44+0.96%66,9711.55