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 (%)
Jun 28, 2019	159.69	160.04	159.32	160.04	5,800	+2.14(+1.36%)
Jun 27, 2019	157.93	158.51	157.62	157.90	9,051	-0.34(-0.21%)
Jun 26, 2019	158.85	159.23	158.24	158.24	7,322	-1.31(-0.82%)
Jun 25, 2019	160.49	160.59	159.04	159.55	12,074	+1.71(+1.08%)
Jun 24, 2019	159.14	159.35	157.84	157.84	9,750	-0.13(-0.08%)
Jun 21, 2019	158.78	159.60	157.00	157.97	13,400	-2.93(-1.82%)
Jun 20, 2019	161.12	161.67	160.06	160.90	8,456	+1.43(+0.89%)
Jun 19, 2019	157.63	159.95	157.22	159.47	10,989	+0.44(+0.28%)
Jun 18, 2019	157.09	159.05	157.09	159.03	8,905	+4.21(+2.72%)
Jun 17, 2019	155.17	155.79	154.67	154.82	12,402	+1.46(+0.95%)
Jun 14, 2019	153.94	154.25	153.36	153.36	13,400	-2.34(-1.50%)
Jun 13, 2019	154.96	155.75	154.30	155.70	8,958	+3.55(+2.33%)
Jun 12, 2019	151.85	153.07	151.65	152.15	27,053	-1.95(-1.27%)
Jun 11, 2019	156.12	156.12	153.87	154.10	20,935	+0.74(+0.48%)
Jun 10, 2019	153.63	153.81	152.89	153.36	7,710	-0.01(-0.01%)
Jun 07, 2019	152.68	154.06	152.22	153.37	5,100	+4.50(+3.02%)
Jun 06, 2019	149.29	149.29	148.44	148.87	6,112	+0.47(+0.32%)
Jun 05, 2019	149.96	149.96	148.25	148.40	5,141	+2.90(+1.99%)
Jun 04, 2019	145.38	146.46	144.28	145.50	7,678	-3.00(-2.02%)

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.