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 (%)
Sep 29, 2023	37.60	37.85	37.14	37.18	53,333	+0.57(+1.56%)
Sep 28, 2023	36.53	36.86	36.43	36.61	61,488	+0.03(+0.08%)
Sep 27, 2023	36.75	36.83	36.20	36.58	88,291	+0.36(+0.99%)
Sep 26, 2023	36.59	36.72	36.21	36.22	87,477	-0.93(-2.50%)
Sep 25, 2023	36.83	37.16	36.97	37.15	52,489	+0.07(+0.19%)
Sep 22, 2023	37.26	37.48	37.08	37.08	84,459	+0.50(+1.37%)
Sep 21, 2023	37.11	37.19	36.58	36.58	46,239	-0.73(-1.96%)
Sep 20, 2023	37.61	37.99	37.31	37.31	76,545	+0.13(+0.35%)
Sep 19, 2023	37.39	37.46	36.93	37.18	66,859	-0.49(-1.30%)
Sep 18, 2023	37.41	37.74	37.41	37.67	82,039	-0.23(-0.62%)
Sep 15, 2023	38.05	38.11	37.44	37.91	332,232	+0.18(+0.46%)
Sep 14, 2023	37.55	37.78	37.33	37.73	31,645	-0.13(-0.34%)
Sep 13, 2023	37.88	38.02	37.66	37.86	44,439	-0.34(-0.89%)
Sep 12, 2023	38.20	38.49	38.15	38.20	54,934	-0.91(-2.33%)
Sep 11, 2023	39.05	39.25	38.81	39.11	62,444	+0.19(+0.49%)
Sep 08, 2023	39.04	39.28	38.90	38.92	56,037	-0.10(-0.26%)
Sep 07, 2023	39.03	39.33	38.84	39.02	57,510	-0.21(-0.54%)
Sep 06, 2023	39.31	39.40	38.97	39.23	97,507	-0.08(-0.20%)
Sep 05, 2023	38.86	39.64	38.86	39.31	31,794	-0.07(-0.18%)

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.