Indicators

Dassault Systeme A ADR (OP: DASTY )

42.23 -0.88 (-2.03%)

Streaming Delayed Price Updated: 1:27 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.85	45.47	44.14	44.18	319,432	-1.03(-2.28%)
Apr 28, 2022	44.43	45.28	43.67	45.21	111,663	+2.63(+6.18%)
Apr 27, 2022	42.60	42.99	41.76	42.58	130,039	+1.26(+3.05%)
Apr 26, 2022	42.56	42.63	40.75	41.32	116,560	-1.84(-4.26%)
Apr 25, 2022	42.49	43.20	42.42	43.16	96,100	+0.10(+0.23%)
Apr 22, 2022	43.74	43.93	43.04	43.06	81,880	-0.77(-1.76%)
Apr 21, 2022	44.81	45.02	43.59	43.83	92,289	+0.27(+0.62%)
Apr 20, 2022	43.63	43.81	43.37	43.56	87,802	+0.21(+0.48%)
Apr 19, 2022	42.92	43.43	42.84	43.35	136,107	-0.14(-0.31%)
Apr 18, 2022	42.90	44.84	42.90	43.49	90,903	-0.26(-0.60%)
Apr 14, 2022	44.39	44.46	43.59	43.75	247,886	-0.35(-0.79%)
Apr 13, 2022	43.42	44.21	43.29	44.10	170,635	+0.10(+0.23%)
Apr 12, 2022	44.52	44.97	43.88	44.00	165,948	+0.14(+0.32%)
Apr 11, 2022	44.51	44.78	43.86	43.86	121,750	-1.57(-3.46%)
Apr 08, 2022	45.49	45.87	45.39	45.43	65,801	-2.30(-4.82%)
Apr 07, 2022	47.53	48.08	47.43	47.73	77,604	-0.43(-0.89%)
Apr 06, 2022	48.36	48.54	47.67	48.16	64,887	-1.77(-3.54%)
Apr 05, 2022	50.75	50.75	49.78	49.93	49,158	-0.21(-0.43%)
Apr 04, 2022	49.68	50.47	49.68	50.14	116,715	+1.06(+2.17%)

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.