Indicators

Dassault Systeme A ADR (OP: DASTY )

41.10 +0.12 (+0.29%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	114.47	116.65	114.47	115.95	12,975	+1.25(+1.09%)
Mar 27, 2013	114.55	114.86	113.67	114.70	9,976	-0.75(-0.65%)
Mar 26, 2013	115.35	115.85	114.51	115.45	11,115	-0.13(-0.11%)
Mar 25, 2013	115.87	116.70	115.36	115.58	13,193	+0.13(+0.11%)
Mar 22, 2013	113.91	115.50	113.91	115.45	12,245	+0.87(+0.76%)
Mar 21, 2013	114.30	115.19	113.37	114.58	13,647	-2.22(-1.90%)
Mar 20, 2013	117.50	117.50	116.51	116.80	11,566	+0.76(+0.65%)
Mar 19, 2013	116.70	117.00	115.41	116.04	16,944	-0.69(-0.59%)
Mar 18, 2013	114.96	117.95	114.96	116.73	9,853	+1.83(+1.59%)
Mar 15, 2013	116.35	116.35	114.90	114.90	9,666	-0.87(-0.75%)
Mar 14, 2013	115.00	116.41	114.76	115.77	9,323	+0.46(+0.40%)
Mar 13, 2013	115.95	115.95	114.70	115.31	7,414	-0.80(-0.69%)
Mar 12, 2013	116.52	117.50	116.00	116.11	13,757	-0.39(-0.33%)
Mar 11, 2013	114.85	116.99	114.85	116.50	5,543	+1.20(+1.04%)
Mar 08, 2013	115.45	115.99	114.80	115.30	18,484	-1.78(-1.52%)
Mar 07, 2013	117.45	117.90	116.61	117.08	16,884	+1.58(+1.37%)
Mar 06, 2013	116.75	116.75	115.15	115.50	11,236	-1.65(-1.41%)
Mar 05, 2013	116.40	117.50	116.40	117.15	18,821	+3.01(+2.64%)
Mar 04, 2013	113.66	114.59	113.41	114.14	13,742	+0.18(+0.16%)

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.