Indicators

Dassault Systeme A ADR (OP: DASTY )

41.94 -0.29 (-0.69%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	120.30	120.30	116.59	117.36	19,700	+1.37(+1.18%)
Dec 28, 2018	117.05	117.07	115.72	115.99	22,300	-0.58(-0.50%)
Dec 27, 2018	114.75	116.57	113.98	116.57	19,042	+2.62(+2.30%)
Dec 26, 2018	110.34	115.71	110.34	113.95	16,853	+0.96(+0.85%)
Dec 24, 2018	111.75	115.71	111.75	112.99	12,200	+0.72(+0.64%)
Dec 21, 2018	114.49	114.49	112.00	112.27	16,200	-2.74(-2.38%)
Dec 20, 2018	116.59	117.32	114.39	115.01	24,383	-1.61(-1.38%)
Dec 19, 2018	118.77	119.56	116.01	116.62	21,065	+0.83(+0.72%)
Dec 18, 2018	116.50	117.29	115.05	115.79	21,237	-0.05(-0.04%)
Dec 17, 2018	117.65	117.65	115.19	115.84	14,309	-2.19(-1.86%)
Dec 14, 2018	119.60	120.52	118.00	118.03	12,800	-6.48(-5.20%)
Dec 13, 2018	126.35	126.40	123.98	124.51	7,990	-1.79(-1.42%)
Dec 12, 2018	124.68	127.18	124.68	126.30	16,006	+3.58(+2.92%)
Dec 11, 2018	123.67	123.74	122.01	122.72	20,876	+3.86(+3.24%)
Dec 10, 2018	118.85	119.75	117.44	118.86	28,637	+0.04(+0.03%)
Dec 07, 2018	121.52	121.79	118.16	118.83	16,600	-1.92(-1.59%)
Dec 06, 2018	119.00	121.42	119.00	120.75	35,801	+0.98(+0.82%)
Dec 04, 2018	124.14	124.14	119.11	119.77	41,900	-6.63(-5.25%)

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.