Indicators

Dassault Systeme A ADR (OP: DASTY )

42.05 -1.05 (-2.44%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	46.85	48.01	46.81	47.97	114,560	+1.77(+3.84%)
Jan 28, 2022	45.71	46.21	45.15	46.20	87,861	+0.54(+1.19%)
Jan 27, 2022	45.83	47.05	45.53	45.66	116,892	-1.45(-3.07%)
Jan 26, 2022	47.82	47.89	46.93	47.10	196,408	-0.94(-1.96%)
Jan 25, 2022	48.34	48.43	47.57	48.04	85,336	-0.94(-1.92%)
Jan 24, 2022	48.68	49.01	47.89	48.98	134,425	-1.86(-3.66%)
Jan 21, 2022	51.35	51.60	50.83	50.84	63,910	-1.11(-2.14%)
Jan 20, 2022	52.28	52.59	51.88	51.95	60,555	-0.01(-0.02%)
Jan 19, 2022	51.85	52.41	51.80	51.96	58,416	+0.47(+0.91%)
Jan 18, 2022	51.11	51.87	50.93	51.49	120,780	-0.59(-1.13%)
Jan 14, 2022				52.08	0	-0.41(-0.78%)
Jan 13, 2022	54.53	54.53	52.49	52.49	99,296	-1.51(-2.80%)
Jan 12, 2022	53.97	54.25	53.57	54.00	79,003	+0.27(+0.50%)
Jan 11, 2022	54.47	54.47	53.21	53.73	82,574	+0.46(+0.86%)
Jan 10, 2022	53.00	53.33	52.61	53.27	82,355	-1.08(-1.99%)
Jan 07, 2022	54.56	54.80	53.77	54.35	47,922	-0.49(-0.89%)
Jan 06, 2022	54.81	55.53	54.69	54.84	50,451	-1.88(-3.31%)
Jan 05, 2022	57.14	57.39	56.63	56.72	66,938	-0.67(-1.18%)
Jan 04, 2022	58.20	58.27	57.26	57.39	72,747	-0.15(-0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.