Indicators

Dassault Systeme A ADR (OP: DASTY )

42.27 -0.83 (-1.91%)

Streaming Delayed Price Updated: 10:31 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	132.30	133.93	132.05	133.25	18,125	-0.73(-0.54%)
Sep 27, 2013	132.84	134.17	132.84	133.98	8,202	+1.48(+1.12%)
Sep 26, 2013	133.31	133.31	132.30	132.50	5,770	-0.54(-0.41%)
Sep 25, 2013	133.11	133.56	132.83	133.04	13,036	-1.40(-1.04%)
Sep 24, 2013	134.92	135.22	134.08	134.44	17,224	+2.23(+1.69%)
Sep 23, 2013	131.92	132.31	131.31	132.21	11,888	-0.05(-0.04%)
Sep 20, 2013	132.99	133.00	132.11	132.26	7,678	+1.95(+1.50%)
Sep 19, 2013	131.06	131.06	130.00	130.31	5,239	-1.57(-1.19%)
Sep 18, 2013	129.61	131.99	129.11	131.88	11,141	+2.31(+1.78%)
Sep 17, 2013	129.69	129.70	129.08	129.57	13,648	-1.92(-1.46%)
Sep 16, 2013	131.86	131.79	130.63	131.49	14,831	+0.86(+0.66%)
Sep 13, 2013	130.39	130.95	129.18	130.63	10,620	+0.36(+0.28%)
Sep 12, 2013	129.29	130.40	129.29	130.27	11,673	+0.93(+0.72%)
Sep 11, 2013	129.43	129.50	128.62	129.34	17,129	+0.36(+0.28%)
Sep 10, 2013	129.69	129.69	128.50	128.98	15,831	-1.23(-0.94%)
Sep 09, 2013	129.00	130.37	129.00	130.21	11,868	+2.91(+2.29%)
Sep 06, 2013	125.46	127.55	125.46	127.30	16,567	+1.44(+1.14%)
Sep 05, 2013	126.28	126.28	125.41	125.86	12,459	-0.78(-0.61%)
Sep 04, 2013	125.92	127.04	125.34	126.64	16,287	-0.96(-0.76%)

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.