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 (%)
Nov 29, 2019	157.23	158.06	157.23	158.06	4,600	+0.25(+0.16%)
Nov 27, 2019	156.94	157.82	156.41	157.81	7,200	-0.55(-0.35%)
Nov 26, 2019	157.59	158.43	157.38	158.36	9,336	+3.01(+1.94%)
Nov 25, 2019	155.15	156.01	154.70	155.35	6,946	+1.44(+0.94%)
Nov 22, 2019	154.71	155.35	153.84	153.91	10,300	-2.80(-1.79%)
Nov 21, 2019	155.25	156.71	155.25	156.71	5,200	+1.25(+0.80%)
Nov 20, 2019	155.64	156.99	155.22	155.46	5,733	+0.06(+0.04%)
Nov 19, 2019	155.54	155.54	154.10	155.40	5,527	-0.91(-0.58%)
Nov 18, 2019	154.18	157.41	154.18	156.31	5,824	+1.36(+0.88%)
Nov 15, 2019	154.15	155.04	154.15	154.94	5,100	+1.12(+0.73%)
Nov 14, 2019	154.57	155.16	153.82	153.82	7,419	-0.69(-0.44%)
Nov 13, 2019	153.68	155.01	153.67	154.50	3,601	+1.66(+1.09%)
Nov 12, 2019	153.63	154.03	152.71	152.84	4,476	-1.14(-0.74%)
Nov 11, 2019	151.76	153.98	151.76	153.98	9,114	+4.13(+2.76%)
Nov 08, 2019	150.22	151.21	149.77	149.85	7,300	-1.33(-0.88%)
Nov 07, 2019	150.94	151.88	150.58	151.18	4,951	-0.19(-0.13%)
Nov 06, 2019	151.74	152.08	150.30	151.37	8,155	+0.77(+0.51%)
Nov 05, 2019	150.48	151.27	149.99	150.60	7,616	-0.47(-0.31%)
Nov 04, 2019	152.07	152.48	150.87	151.07	6,935	-0.72(-0.47%)

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.