Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • DASSAULT SYS S A Historical Prices

  • Historical Data: DASTY

    Return as of November 24 2009

    1 Month 3.00%
    6 Month 34.74%
    YTD 29.03%
    1 Year 76.59%
    3 Year 5.43%
    5 Year 14.72%

  • DASSAULT SYS S A ( DASTY ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 3,002 58.63 57.10 57.76 57.50
    10/27/09 19,648 61.22 60.15 61.00 60.75
    10/28/09 8,872 60.01 58.60 59.85 58.90
    10/29/09 8,182 60.30 59.00 59.00 60.00
    10/30/09 4,704 59.05 57.45 59.05 58.05
    11/02/09 7,049 58.13 56.21 56.65 56.21
    11/03/09 17,554 56.73 55.59 55.90 56.60
    11/04/09 10,621 58.18 57.63 57.85 57.63
    11/05/09 15,373 58.22 57.48 57.48 58.15
    11/06/09 3,996 57.60 56.53 56.53 57.60
    11/09/09 4,871 58.87 58.22 58.25 58.79
    11/10/09 8,225 58.39 57.65 58.30 58.25
    11/11/09 25,329 58.75 58.10 58.55 58.40
    11/12/09 17,984 58.98 57.50 58.60 57.55
    11/13/09 6,452 58.70 57.55 57.55 58.70
    11/16/09 6,563 59.10 58.70 58.75 59.00
    11/17/09 7,466 58.74 58.34 58.51 58.55
    11/18/09 7,080 59.10 58.55 59.10 58.60
    11/19/09 3,529 58.00 57.18 57.57 58.00
    11/20/09 5,315 57.40 57.05 57.40 57.35
    11/23/09 9,729 58.75 58.30 58.70 58.45

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DASTY

    Valuation

    Calculate the value of or shares of DASTY , since