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 (%)
Mar 28, 2024	44.38	44.58	44.09	44.28	70,003	-0.44(-0.98%)
Mar 27, 2024	44.75	44.84	44.45	44.72	42,337	-0.18(-0.39%)
Mar 26, 2024	44.69	45.12	44.62	44.90	56,011	+0.32(+0.71%)
Mar 25, 2024	44.39	44.68	44.36	44.58	305,842	-0.61(-1.35%)
Mar 22, 2024	44.93	45.27	44.63	45.19	993,193	+0.65(+1.46%)
Mar 21, 2024	44.57	45.05	44.35	44.54	364,038	-0.44(-0.98%)
Mar 20, 2024	44.71	45.07	44.34	44.98	5,240,299	+0.41(+0.92%)
Mar 19, 2024	44.51	44.62	44.23	44.57	413,812	-1.08(-2.37%)
Mar 18, 2024	45.76	45.86	45.56	45.65	119,649	+0.21(+0.47%)
Mar 15, 2024	45.57	45.93	45.10	45.44	63,947	-0.35(-0.77%)
Mar 14, 2024	45.91	46.11	45.62	45.79	46,529	-0.52(-1.12%)
Mar 13, 2024	46.63	46.64	46.16	46.31	587,754	+0.09(+0.19%)
Mar 12, 2024	46.07	46.53	45.80	46.22	127,278	-0.08(-0.17%)
Mar 11, 2024	45.89	46.34	45.80	46.30	35,516	+0.48(+1.05%)
Mar 08, 2024	46.25	46.28	45.79	45.82	31,788	-0.58(-1.25%)
Mar 07, 2024	46.14	46.49	45.94	46.40	222,807	+0.48(+1.05%)
Mar 06, 2024	45.60	46.07	45.51	45.92	45,633	+0.83(+1.84%)
Mar 05, 2024	45.94	46.00	44.96	45.09	51,387	-1.42(-3.05%)
Mar 04, 2024	46.52	46.79	46.38	46.51	87,593	+0.04(+0.09%)

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.