Indicators

Dassault Systeme A ADR (OP: DASTY )

43.10 +1.28 (+3.07%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	40.29	40.51	39.97	40.43	39,182	+0.86(+2.17%)
Apr 27, 2023	39.19	39.65	39.05	39.57	64,198	+1.25(+3.26%)
Apr 26, 2023	38.94	39.06	38.26	38.32	33,017	-2.37(-5.82%)
Apr 25, 2023	41.46	41.55	40.69	40.69	36,092	-0.79(-1.90%)
Apr 24, 2023	41.74	41.76	41.24	41.48	56,160	+0.19(+0.46%)
Apr 21, 2023	41.05	41.39	40.94	41.29	29,517	+0.46(+1.13%)
Apr 20, 2023	40.83	41.04	40.74	40.83	24,446	-0.28(-0.68%)
Apr 19, 2023	41.18	41.34	41.02	41.11	39,204	-0.45(-1.08%)
Apr 18, 2023	41.47	41.67	41.37	41.56	26,325	+0.31(+0.75%)
Apr 17, 2023	41.30	41.39	41.06	41.25	32,182	-0.24(-0.58%)
Apr 14, 2023	41.63	41.73	41.28	41.49	27,342	-0.37(-0.88%)
Apr 13, 2023	41.71	41.94	41.62	41.86	26,836	+0.10(+0.24%)
Apr 12, 2023	41.76	42.00	41.47	41.76	30,153	+0.75(+1.83%)
Apr 11, 2023	40.98	41.22	40.90	41.01	29,844	+0.16(+0.40%)
Apr 10, 2023	39.50	41.58	39.50	40.84	32,243	-0.23(-0.55%)
Apr 06, 2023	40.98	41.17	40.82	41.07	23,790	+0.17(+0.42%)
Apr 05, 2023	41.13	41.33	40.72	40.90	31,075	+0.03(+0.07%)
Apr 04, 2023	40.72	41.20	40.72	40.87	69,457	+0.03(+0.07%)

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.