Indicators

Dassault Systeme A ADR (OP: DASTY )

42.23 -0.87 (-2.02%)

Streaming Delayed Price Updated: 1:16 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	36.64	37.14	36.64	37.14	82,958	+0.97(+2.68%)
Jan 30, 2023	36.38	36.57	36.17	36.17	141,412	-0.42(-1.15%)
Jan 27, 2023	36.34	36.73	36.21	36.59	40,849	-0.85(-2.27%)
Jan 26, 2023	37.44	37.54	37.07	37.44	33,642	+0.14(+0.38%)
Jan 25, 2023	37.13	37.43	36.95	37.30	105,473	-0.46(-1.22%)
Jan 24, 2023	37.38	37.91	37.29	37.76	49,119	+0.32(+0.85%)
Jan 23, 2023	37.16	37.52	37.14	37.44	143,682	+0.04(+0.11%)
Jan 20, 2023	37.23	37.44	37.05	37.40	87,558	-0.44(-1.16%)
Jan 19, 2023	38.05	38.07	37.55	37.84	175,754	-0.38(-0.99%)
Jan 18, 2023	39.16	39.23	38.19	38.22	52,869	-0.51(-1.32%)
Jan 17, 2023	38.56	38.85	38.46	38.73	102,529	-0.17(-0.44%)
Jan 13, 2023	38.34	38.90	38.28	38.90	60,008	+0.82(+2.15%)
Jan 12, 2023	37.83	38.15	37.35	38.08	50,104	+0.24(+0.63%)
Jan 11, 2023	37.60	37.84	37.35	37.84	33,712	+0.70(+1.88%)
Jan 10, 2023	37.25	37.37	36.74	37.14	57,494	-0.11(-0.30%)
Jan 09, 2023	37.23	37.73	37.20	37.25	114,263	-0.10(-0.27%)
Jan 06, 2023	36.51	37.46	36.02	37.35	53,913	+0.41(+1.11%)
Jan 05, 2023	36.94	37.12	36.78	36.94	69,440	-0.03(-0.07%)
Jan 04, 2023	37.11	37.28	36.80	36.97	68,718	+0.95(+2.62%)

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.