DASTF

Dassault Systemes (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Dassault Systemes (PK) DASTF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 39.12 08:44:10
Open Price Low Price High Price Close Price Prev Close
39.12
more quote information »

DASTF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.8141.1139.1239.398,600-1.69-4.14%
1 Month42.922545.667539.1241.204,176-3.80-8.86%
3 Months45.5152.7939.1244.673,673-6.39-14.04%
6 Months62.7864.4739.1250.514,125-23.66-37.69%
1 Year221.59247.2539.1261.082,744-182.47-82.35%
3 Years152.45247.2539.1299.361,727-113.33-74.34%
5 Years92.00247.2539.12101.421,248-52.88-57.48%

DASTF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 39.12 -0.13 -0.33% 39.32 39.915 39.12 757
May 12 2022 39.25 -0.04 -0.1% 39.25 39.25 39.25 96
May 11 2022 39.29 -0.86 -2.14% 40.15 40.15 39.29 30,948
May 10 2022 40.15 0.50 1.27% 40.575 41.11 39.9275 751
May 09 2022 39.645 -2.64 -6.23% 40.81 40.81 39.63 10,450
May 06 2022 42.28 -1.81 -4.11% 41.01 42.28 40.81 21,362
May 05 2022 44.09 -0.46 -1.02% 43.89 44.09 43.89 1,028
May 04 2022 44.545 -0.11 -0.24% 44.545 44.545 44.545 2
May 03 2022 44.65 0.68 1.55% 44.415 44.78 43.38 10,926
May 02 2022 43.9685 -1.04 -2.31% 43.60 43.9685 42.93 198
Apr 29 2022 45.01 -0.66 -1.44% 45.01 45.01 45.01 19
Apr 28 2022 45.6675 2.40 5.54% 44.455 45.6675 44.455 195
Apr 27 2022 43.27 2.17 5.28% 42.305 43.27 42.2625 55
Apr 26 2022 41.10 -2.04 -4.73% 42.72 42.72 40.54 232
Apr 25 2022 43.1425 0.06 0.14% 42.595 43.1425 42.595 1,749
Apr 22 2022 43.0835 -0.74 -1.69% 42.99 43.0835 42.99 4,111
Apr 21 2022 43.825 0.76 1.75% 44.8625 44.8625 43.825 427
Apr 20 2022 43.07 0.08 0.19% 43.97 43.97 43.07 123
Apr 19 2022 42.99 0.24 0.56% 43.18 43.18 42.99 8
Apr 18 2022 42.7525 -1.74 -3.91% 42.9225 45.62 42.7525 81
See More Historical Prices »


Your Recent History
USOTC
DASTF
Dassault S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.