Skip to main content

Dassault Systeme A ADR (OP: DASTY )

44.28 -0.44 (-0.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 44.38 44.58 44.09 44.28 70,003 -0.44(-0.98%)
Mar 27, 2024 44.75 44.84 44.45 44.72 42,337 -0.18(-0.39%)
Mar 26, 2024 44.69 45.12 44.62 44.90 56,011 +0.32(+0.71%)
Mar 25, 2024 44.39 44.68 44.36 44.58 305,842 -0.61(-1.35%)
Mar 22, 2024 44.93 45.27 44.63 45.19 993,193 +0.65(+1.46%)
Mar 21, 2024 44.57 45.05 44.35 44.54 364,038 -0.44(-0.98%)
Mar 20, 2024 44.71 45.07 44.34 44.98 5,240,299 +0.41(+0.92%)
Mar 19, 2024 44.51 44.62 44.23 44.57 413,812 -1.08(-2.37%)
Mar 18, 2024 45.76 45.86 45.56 45.65 119,649 +0.21(+0.47%)
Mar 15, 2024 45.57 45.93 45.10 45.44 63,947 -0.35(-0.77%)
Mar 14, 2024 45.91 46.11 45.62 45.79 46,529 -0.52(-1.12%)
Mar 13, 2024 46.63 46.64 46.16 46.31 587,754 +0.09(+0.19%)
Mar 12, 2024 46.07 46.53 45.80 46.22 127,278 -0.08(-0.17%)
Mar 11, 2024 45.89 46.34 45.80 46.30 35,516 +0.48(+1.05%)
Mar 08, 2024 46.25 46.28 45.79 45.82 31,788 -0.58(-1.25%)
Mar 07, 2024 46.14 46.49 45.94 46.40 222,807 +0.48(+1.05%)
Mar 06, 2024 45.60 46.07 45.51 45.92 45,633 +0.83(+1.84%)
Mar 05, 2024 45.94 46.00 44.96 45.09 51,387 -1.42(-3.05%)
Mar 04, 2024 46.52 46.79 46.38 46.51 87,593 +0.04(+0.09%)
Mar 01, 2024 46.13 46.58 46.06 46.47 64,881 -0.51(-1.09%)
Feb 29, 2024 47.24 47.30 46.45 46.98 40,622 +0.18(+0.38%)
Feb 28, 2024 46.70 46.92 46.62 46.80 59,986 -0.16(-0.34%)
Feb 27, 2024 46.78 47.05 46.75 46.96 82,630 +0.09(+0.19%)
Feb 26, 2024 47.01 47.13 46.73 46.87 27,817 +0.04(+0.09%)
Feb 23, 2024 46.87 47.12 46.73 46.83 40,400 -0.13(-0.28%)
Feb 22, 2024 47.26 47.50 46.88 46.96 187,479 +0.71(+1.54%)
Feb 21, 2024 46.45 46.45 46.03 46.25 59,309 -0.36(-0.77%)
Feb 20, 2024 46.76 46.90 46.40 46.61 76,332 -0.04(-0.09%)
Feb 16, 2024 46.62 46.95 46.40 46.65 32,644 +0.20(+0.43%)
Feb 15, 2024 46.40 46.45 46.08 46.45 66,382 +0.38(+0.82%)
Feb 14, 2024 45.79 46.16 45.76 46.07 40,898 +0.52(+1.14%)
Feb 13, 2024 45.16 45.71 45.10 45.55 47,323 -0.81(-1.76%)
Feb 12, 2024 46.26 46.70 46.19 46.36 28,381 -1.13(-2.37%)
Feb 09, 2024 47.32 47.65 46.98 47.49 44,365 -0.06(-0.13%)
Feb 08, 2024 47.53 47.68 47.34 47.55 115,691 +0.84(+1.80%)
Feb 07, 2024 46.51 46.94 46.42 46.71 117,077 +1.45(+3.20%)
Feb 06, 2024 45.24 45.46 45.10 45.26 39,562 +0.08(+0.18%)
Feb 05, 2024 45.27 45.39 44.86 45.18 59,909 -0.52(-1.14%)
Feb 02, 2024 45.63 46.15 45.39 45.70 71,211 -1.50(-3.18%)
Feb 01, 2024 47.30 47.30 46.54 47.20 52,640 -4.90(-9.40%)
Jan 31, 2024 52.84 53.00 51.97 52.10 93,544 -0.35(-0.67%)
Jan 30, 2024 52.79 52.87 52.25 52.45 1,183,179 +0.30(+0.58%)
Jan 29, 2024 51.42 52.16 51.42 52.15 54,713 +0.31(+0.60%)
Jan 26, 2024 52.11 52.24 51.75 51.84 31,288 +0.17(+0.33%)
Jan 25, 2024 51.85 52.13 51.56 51.67 87,034 +0.04(+0.08%)
Jan 24, 2024 51.65 52.05 51.53 51.63 77,233 +0.51(+1.00%)
Jan 23, 2024 51.08 51.14 50.70 51.12 78,263 -0.13(-0.25%)
Jan 22, 2024 51.24 51.69 51.07 51.25 26,700 +0.65(+1.28%)
Jan 19, 2024 50.07 50.70 50.07 50.60 39,903 -0.65(-1.27%)
Jan 18, 2024 50.62 51.26 50.62 51.25 257,684 +1.19(+2.38%)
Jan 17, 2024 49.83 50.16 49.62 50.06 65,398 +0.31(+0.62%)
Jan 16, 2024 49.48 50.00 49.35 49.75 108,281 +0.54(+1.10%)
Jan 12, 2024 48.70 49.21 48.69 49.21 31,997 +1.37(+2.86%)
Jan 11, 2024 47.66 47.89 47.12 47.84 43,949 +0.96(+2.05%)
Jan 10, 2024 46.41 46.98 46.28 46.88 29,907 +0.75(+1.63%)
Jan 09, 2024 45.90 46.32 45.90 46.13 57,679 -0.36(-0.77%)
Jan 08, 2024 46.07 46.67 46.07 46.49 32,377 +0.67(+1.46%)
Jan 05, 2024 45.60 46.19 45.50 45.82 34,287 -0.25(-0.54%)
Jan 04, 2024 46.10 46.49 45.99 46.07 73,480 -0.89(-1.90%)
Jan 03, 2024 46.45 47.05 46.45 46.96 25,548 -0.07(-0.15%)
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.