Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 203.67 203.67 203.67 7,932 -2.33(-1.13%)
Dec 30, 2020 205.06 206.50 204.75 206.00 7,932 +1.31(+0.64%)
Dec 29, 2020 204.01 207.39 203.51 204.69 9,490 -0.77(-0.37%)
Dec 28, 2020 202.51 205.79 202.51 205.46 9,003 +6.46(+3.25%)
Dec 24, 2020 205.10 205.10 195.93 199.00 6,200 -2.35(-1.17%)
Dec 23, 2020 200.41 202.73 200.41 201.35 15,488 +3.13(+1.58%)
Dec 22, 2020 198.16 199.98 197.89 198.22 14,526 +2.02(+1.03%)
Dec 21, 2020 193.37 196.80 193.13 196.20 10,780 -1.99(-1.00%)
Dec 18, 2020 195.95 198.20 195.59 198.19 15,200 +2.60(+1.33%)
Dec 17, 2020 194.36 196.63 194.36 195.59 8,183 +2.09(+1.08%)
Dec 16, 2020 192.49 193.92 192.22 193.50 8,483 +1.82(+0.95%)
Dec 15, 2020 191.24 192.71 190.82 191.68 6,688 +2.08(+1.10%)
Dec 14, 2020 188.16 190.21 188.16 189.60 6,864 +1.63(+0.87%)
Dec 11, 2020 185.76 188.59 185.76 187.97 21,000 +3.63(+1.97%)
Dec 10, 2020 182.87 186.54 182.87 184.34 53,653 -2.15(-1.15%)
Dec 09, 2020 188.79 188.79 185.81 186.49 34,449 -1.50(-0.80%)
Dec 08, 2020 188.39 188.49 186.66 187.99 35,671 -0.06(-0.03%)
Dec 07, 2020 184.96 188.05 184.96 188.05 131,713 +1.77(+0.95%)
Dec 04, 2020 185.39 186.45 182.81 186.28 20,100 +1.37(+0.74%)
Dec 03, 2020 185.24 186.54 184.11 184.91 110,799 +0.36(+0.20%)
Dec 02, 2020 187.04 187.04 183.07 184.55 42,898 -0.70(-0.38%)
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.