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 (%)
Jul 31, 2023	42.93	43.17	42.82	42.91	53,692	+0.09(+0.21%)
Jul 28, 2023	42.50	42.99	42.48	42.82	201,182	+0.48(+1.13%)
Jul 27, 2023	42.63	42.99	42.33	42.34	151,765	+0.68(+1.63%)
Jul 26, 2023	41.29	41.87	41.16	41.66	31,032	-0.28(-0.67%)
Jul 25, 2023	42.44	42.71	41.87	41.94	51,705	-2.41(-5.43%)
Jul 24, 2023	44.76	44.81	44.11	44.35	54,532	-0.63(-1.40%)
Jul 21, 2023	45.15	45.20	44.91	44.98	34,756	-0.17(-0.38%)
Jul 20, 2023	45.56	45.76	45.05	45.15	21,956	-1.20(-2.58%)
Jul 19, 2023	46.24	46.53	46.12	46.35	318,101	+0.45(+0.98%)
Jul 18, 2023	45.87	45.95	45.36	45.89	90,204	-0.09(-0.19%)
Jul 17, 2023	45.70	45.99	45.60	45.98	22,670	+0.36(+0.79%)
Jul 14, 2023	45.67	46.00	45.62	45.62	71,181	-0.28(-0.61%)
Jul 13, 2023	45.58	45.97	45.58	45.90	56,633	+1.20(+2.69%)
Jul 12, 2023	44.62	44.86	44.48	44.70	32,524	+1.17(+2.69%)
Jul 11, 2023	43.67	43.68	43.19	43.53	32,844	+0.28(+0.65%)
Jul 10, 2023	42.72	43.29	42.72	43.25	32,225	+0.33(+0.77%)
Jul 07, 2023	42.65	43.06	42.45	42.92	163,994	+0.32(+0.75%)
Jul 06, 2023	42.50	42.62	42.11	42.60	163,177	-0.72(-1.66%)
Jul 05, 2023	43.35	43.50	43.14	43.32	37,223	-0.49(-1.12%)

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.