Indicators

Dassault Systeme A ADR (OP: DASTY )

40.29 +0.21 (+0.52%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	40.57	40.71	40.28	40.29	50,107	+0.21(+0.52%)
Apr 25, 2024	39.34	40.25	38.91	40.08	83,255	-1.57(-3.77%)
Apr 24, 2024	41.89	41.89	41.45	41.65	77,303	+0.55(+1.34%)
Apr 23, 2024	40.90	41.25	40.83	41.10	110,046	+0.03(+0.07%)
Apr 22, 2024	40.98	41.31	40.88	41.07	87,233	+0.66(+1.63%)
Apr 19, 2024	40.61	40.84	40.33	40.41	43,387	-0.21(-0.52%)
Apr 18, 2024	40.80	41.01	40.54	40.62	56,822	-0.04(-0.10%)
Apr 17, 2024	41.18	41.18	40.53	40.66	62,654	-0.57(-1.38%)
Apr 16, 2024	41.02	41.41	40.91	41.23	72,505	+0.02(+0.05%)
Apr 15, 2024	41.83	41.92	40.93	41.21	57,174	-0.29(-0.70%)
Apr 12, 2024	41.97	41.98	41.41	41.50	82,655	-1.36(-3.17%)
Apr 11, 2024	42.72	42.94	42.27	42.86	75,827	+0.29(+0.68%)
Apr 10, 2024	42.58	42.78	42.47	42.57	46,468	-0.85(-1.96%)
Apr 09, 2024	43.47	43.50	43.01	43.42	52,136	-0.22(-0.50%)
Apr 08, 2024	43.70	43.85	43.43	43.64	37,357	+0.14(+0.32%)
Apr 05, 2024	42.94	43.74	42.75	43.50	75,976	+0.67(+1.56%)
Apr 04, 2024	43.20	43.45	42.45	42.83	71,233	-0.23(-0.53%)
Apr 03, 2024	42.88	43.36	42.78	43.06	59,800	-0.02(-0.05%)
Apr 02, 2024	43.36	43.42	42.95	43.08	53,502	-1.21(-2.73%)

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.