Indicators

Dassault Systeme A ADR (OP: DASTY )

42.40 -0.70 (-1.62%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	79.25	79.79	79.01	79.55	6,981	-0.30(-0.37%)
Nov 27, 2015	78.95	79.84	78.95	79.84	7,368	+0.89(+1.13%)
Nov 25, 2015		78.95	78.95	78.95	0	+0.53(+0.68%)
Nov 24, 2015	78.16	78.45	77.88	78.42	10,259	-0.11(-0.15%)
Nov 23, 2015			78.53	78.53	25,214	-0.99(-1.24%)
Nov 20, 2015	79.59	79.59	79.01	79.52	8,944	+0.08(+0.10%)
Nov 19, 2015	79.27	79.80	79.19	79.44	11,294	+0.92(+1.17%)
Nov 18, 2015	78.16	78.63	77.96	78.52	15,987	+0.08(+0.10%)
Nov 17, 2015	78.90	79.00	78.10	78.44	21,266	+0.11(+0.14%)
Nov 16, 2015	77.28	78.33	77.19	78.33	16,408	-0.03(-0.03%)
Nov 13, 2015	78.21	78.55	78.03	78.36	20,849	-0.69(-0.88%)
Nov 12, 2015	78.46	79.37	78.46	79.05	13,884	+0.35(+0.44%)
Nov 11, 2015	78.62	79.00	78.51	78.70	16,937	+1.30(+1.68%)
Nov 10, 2015	77.50	77.50	76.97	77.40	22,502	-1.32(-1.68%)
Nov 09, 2015	79.34	79.34	78.17	78.72	11,492	-0.77(-0.97%)
Nov 06, 2015	78.72	79.49	78.46	79.49	18,880	-0.91(-1.13%)
Nov 05, 2015	80.89	80.89	80.27	80.40	7,351	+1.04(+1.31%)
Nov 04, 2015	79.00	79.56	78.83	79.36	12,953	-0.02(-0.03%)
Nov 03, 2015	79.83	79.90	79.22	79.38	22,834	+0.07(+0.09%)

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.