DASTF

Dassault Systemes (PK) Historical Data

DASTF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 38.935 1.56 4.16% 39.1976 39.1976 38.935 542
Jun 23 2022 37.38 1.39 3.85% 36.7025 37.38 36.7025 54
Jun 22 2022 35.995 0.00 +0.00% 36.36 36.36 35.995 0
Jun 22 2022 35.995 -0.28 -0.77% 36.36 36.36 35.995 5,922
Jun 21 2022 36.275 0.32 0.89% 35.45 37.06 35.45 92
Jun 20 2022 35.955 0.00 +0.00% 35.215 35.955 34.995 0
Jun 17 2022 35.955 0.00 +0.00% 35.215 35.955 34.995 0
Jun 17 2022 35.955 1.13 3.23% 35.215 35.955 34.995 10,033
Jun 16 2022 34.83 -0.47 -1.34% 35.07 35.07 34.83 359
Jun 15 2022 35.3025 -0.30 -0.84% 35.60 35.60 35.3025 1,947
Jun 14 2022 35.60 0.00 +0.00% 35.195 35.60 35.195 0
Jun 14 2022 35.60 -1.00 -2.73% 35.195 35.60 35.195 52
Jun 13 2022 36.60 -2.30 -5.9% 35.64 36.99 35.64 569
Jun 10 2022 38.895 0.00 +0.00% 38.895 38.895 38.895 0
Jun 10 2022 38.895 -1.97 -4.81% 38.895 38.895 38.895 6,860
Jun 09 2022 40.86 0.00 0.0% 40.86 40.86 40.86 0
Jun 08 2022 40.86 -0.45 -1.08% 40.6951 40.86 40.6951 1,255
Jun 07 2022 41.3075 0.00 +0.00% 41.3075 41.3075 41.3075 0
Jun 07 2022 41.3075 -2.29 -5.26% 41.3075 41.3075 41.3075 27
Jun 06 2022 43.60 2.15 5.19% 42.44 43.60 42.44 749
Jun 03 2022 41.4475 -0.79 -1.88% 42.1025 42.1025 41.4475 126
Jun 02 2022 42.24 0.00 +0.00% 42.00 42.45 42.00 0
Jun 02 2022 42.24 -0.14 -0.32% 42.00 42.45 42.00 71
Jun 01 2022 42.375 0.00 +0.00% 41.705 42.375 41.705 0
Jun 01 2022 42.375 0.56 1.34% 41.705 42.375 41.705 19
May 31 2022 41.815 -0.79 -1.85% 42.0975 42.28 41.815 57
May 30 2022 42.6025 0.00 0.0% 42.6025 42.6025 42.6025 0
May 27 2022 42.6025 2.03 4.99% 42.205 42.6025 41.3988 1,318
May 26 2022 40.576 0.00 +0.00% 40.581 41.16 40.576 0
May 26 2022 40.576 0.02 0.06% 40.581 41.16 40.576 2,011
May 25 2022 40.5525 0.57 1.43% 39.921 40.5525 39.921 36
May 24 2022 39.98 -1.36 -3.28% 39.995 40.095 39.598 2,766
May 23 2022 41.335 0.00 +0.00% 41.025 41.3875 40.92 0
May 23 2022 41.335 1.45 3.64% 41.025 41.3875 40.92 2,468
May 20 2022 39.8825 0.59 1.51% 41.4975 41.4975 39.7975 2,502
May 19 2022 39.29 -0.63 -1.57% 39.01 39.6975 39.01 776
May 18 2022 39.915 0.27 0.68% 39.18 40.29 39.18 977
May 17 2022 39.645 0.00 +0.00% 40.895 40.925 39.46 0
May 17 2022 39.645 -0.91 -2.24% 40.895 40.925 39.46 1,024
May 16 2022 40.555 0.00 +0.00% 40.245 40.555 39.585 0
May 16 2022 40.555 1.44 3.67% 40.245 40.555 39.585 276
May 13 2022 39.12 -0.13 -0.33% 39.32 39.915 39.12 757
May 12 2022 39.25 0.00 +0.00% 39.25 39.25 39.25 0
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 0.00 +0.00% 41.01 42.28 40.81 0
May 06 2022 42.28 -1.81 -4.11% 41.01 42.28 40.81 21,362
May 05 2022 44.09 0.00 +0.00% 43.89 44.09 43.89 0
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 0.00 +0.00% 43.60 43.9685 42.93 0
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 0.00 +0.00% 42.305 43.27 42.2625 0
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 0.00 +0.00% 42.595 43.1425 42.595 0
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 0.00 +0.00% 44.8625 44.8625 43.825 0
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 0.00 +0.00% 43.18 43.18 42.99 0
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
Apr 15 2022 44.49 0.00 +0.00% 44.49 44.49 44.49 0
Apr 15 2022 44.49 0.00 0.0% 44.49 44.49 44.49 0
Apr 14 2022 44.49 0.67 1.53% 44.6325 44.6325 43.10 2,062
Apr 13 2022 43.82 0.00 +0.00% 44.31 44.535 43.28 0
Apr 13 2022 43.82 -0.92 -2.05% 44.31 44.535 43.28 3,390
Apr 12 2022 44.7375 0.47 1.06% 44.865 44.865 43.8825 2,309
Apr 11 2022 44.27 0.00 +0.00% 44.97 44.97 43.62 0
Apr 11 2022 44.27 -0.75 -1.67% 44.97 44.97 43.62 390
Apr 08 2022 45.0225 -2.54 -5.34% 45.093 46.45 45.0225 5,127
Apr 07 2022 47.56 -1.09 -2.24% 47.495 48.2625 47.495 11,516
Apr 06 2022 48.65 -1.35 -2.7% 48.935 48.935 48.6275 69
Apr 05 2022 50.00 0.00 +0.00% 50.2617 50.2617 49.8773 0
Apr 05 2022 50.00 -0.20 -0.4% 50.2617 50.2617 49.8773 4,143
Apr 04 2022 50.20 0.30 0.6% 49.90 50.8425 49.09 258
Apr 01 2022 49.90 -0.45 -0.89% 48.8467 50.11 48.6981 4,261
Mar 31 2022 50.35 0.00 +0.00% 50.935 50.935 50.35 0
Mar 31 2022 50.35 -0.31 -0.61% 50.935 50.935 50.35 47
Mar 30 2022 50.66 0.00 +0.00% 52.015 52.025 50.66 0
Mar 30 2022 50.66 -0.49 -0.96% 52.015 52.025 50.66 1,121
Mar 29 2022 51.15 2.13 4.34% 52.79 52.79 50.95 170
Mar 28 2022 49.0225 0.00 +0.00% 49.855 50.1675 47.99 0
Mar 28 2022 49.0225 0.04 0.09% 49.855 50.1675 47.99 568


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.