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 (%)
Sep 28, 2018	148.89	149.69	148.84	149.15	8,000	-0.10(-0.07%)
Sep 27, 2018	148.96	150.35	148.96	149.25	9,758	-1.42(-0.94%)
Sep 26, 2018	150.44	151.79	150.27	150.67	6,668	-0.84(-0.55%)
Sep 25, 2018	151.30	152.00	150.98	151.50	7,815	+2.42(+1.63%)
Sep 24, 2018	150.75	151.54	149.01	149.08	4,251	+0.17(+0.11%)
Sep 21, 2018	149.90	150.25	148.90	148.91	19,200	-0.77(-0.51%)
Sep 20, 2018	150.00	150.16	148.50	149.68	9,984	-2.39(-1.57%)
Sep 19, 2018	152.61	153.12	151.81	152.07	15,999	-2.25(-1.45%)
Sep 18, 2018	153.74	154.74	153.74	154.32	7,100	+2.00(+1.31%)
Sep 17, 2018	152.88	153.15	152.24	152.32	6,727	-0.76(-0.50%)
Sep 14, 2018	152.29	153.25	152.25	153.08	8,800	+2.10(+1.39%)
Sep 13, 2018	151.27	151.27	150.35	150.98	5,724	+0.08(+0.05%)
Sep 12, 2018	150.37	151.53	150.27	150.90	9,524	+1.90(+1.28%)
Sep 11, 2018	149.69	149.69	148.89	149.00	6,659	-0.56(-0.37%)
Sep 10, 2018	149.64	150.19	149.33	149.56	10,891	+0.45(+0.30%)
Sep 07, 2018	147.74	149.18	147.74	149.11	11,300	-0.39(-0.26%)
Sep 06, 2018	150.17	150.19	148.63	149.50	12,789	-2.38(-1.57%)
Sep 05, 2018	154.23	154.23	151.04	151.88	8,951	-5.46(-3.47%)

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.