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 (%)
Feb 28, 2019	146.18	147.06	146.18	146.24	11,361	+1.13(+0.78%)
Feb 27, 2019	145.25	145.80	145.01	145.11	21,275	-1.59(-1.09%)
Feb 26, 2019	146.10	146.87	146.10	146.71	4,762	+1.62(+1.12%)
Feb 25, 2019	145.19	145.23	144.90	145.08	4,252	-1.09(-0.75%)
Feb 22, 2019	145.85	146.91	145.85	146.17	9,700	+2.04(+1.41%)
Feb 21, 2019	144.34	144.58	143.97	144.13	6,280	-1.60(-1.10%)
Feb 20, 2019	145.28	146.24	145.28	145.73	116,526	+1.09(+0.75%)
Feb 19, 2019	144.99	145.22	144.55	144.64	13,655	-0.75(-0.52%)
Feb 15, 2019	143.85	145.39	143.02	145.39	15,100	+1.72(+1.20%)
Feb 14, 2019	143.76	143.99	142.90	143.66	7,734	-0.49(-0.34%)
Feb 13, 2019	144.85	144.99	143.94	144.15	8,972	+1.22(+0.85%)
Feb 12, 2019	142.15	142.96	141.56	142.93	16,361	-0.94(-0.65%)
Feb 11, 2019	144.12	144.41	143.73	143.87	11,274	-0.95(-0.66%)
Feb 08, 2019	143.63	144.82	143.46	144.82	6,900	-1.06(-0.73%)
Feb 07, 2019	145.70	145.98	145.33	145.88	7,560	-0.22(-0.15%)
Feb 06, 2019	145.57	146.32	145.16	146.10	18,252	+13.07(+9.82%)
Feb 05, 2019	132.58	133.30	132.42	133.03	16,577	+4.42(+3.44%)
Feb 04, 2019	126.74	128.67	126.74	128.61	25,255	+3.06(+2.44%)

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.