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 (%)
Sep 30, 2019	142.62	143.44	141.66	141.66	10,032	-1.16(-0.82%)
Sep 27, 2019	144.40	144.40	142.61	142.82	6,000	-0.76(-0.53%)
Sep 26, 2019	143.76	143.76	142.58	143.58	14,173	+7.02(+5.14%)
Sep 25, 2019	137.78	138.03	136.26	136.56	9,405	-1.65(-1.19%)
Sep 24, 2019	138.60	139.03	137.57	138.21	9,947	-1.49(-1.07%)
Sep 23, 2019	139.25	139.82	138.90	139.70	9,448	-4.41(-3.06%)
Sep 20, 2019	143.50	144.11	142.82	144.11	36,500	+0.83(+0.58%)
Sep 19, 2019	143.62	144.64	143.28	143.28	19,425	-3.39(-2.31%)
Sep 18, 2019	145.21	146.91	144.85	146.67	10,518	+1.92(+1.33%)
Sep 17, 2019	143.62	145.67	143.48	144.75	7,674	+3.20(+2.26%)
Sep 16, 2019	142.98	142.98	141.22	141.55	8,221	-3.40(-2.35%)
Sep 13, 2019	145.76	145.76	144.60	144.95	8,300	+1.57(+1.09%)
Sep 12, 2019	141.83	143.78	141.66	143.38	9,006	+3.73(+2.67%)
Sep 11, 2019	140.03	140.36	139.00	139.65	12,872	+0.26(+0.19%)
Sep 10, 2019	137.90	139.39	137.68	139.39	13,527	+0.13(+0.09%)
Sep 09, 2019	141.40	141.40	139.26	139.26	8,187	-2.84(-2.00%)
Sep 06, 2019	142.32	142.82	142.10	142.10	6,400	-0.33(-0.23%)
Sep 05, 2019	143.30	143.61	142.03	142.43	13,599	-0.06(-0.04%)
Sep 04, 2019	142.22	142.71	142.21	142.49	15,843	+2.75(+1.97%)

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.