Indicators

Dassault Systeme A ADR (OP: DASTY )

41.05 +0.19 (+0.47%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	187.90	187.90	183.55	184.96	13,115	-0.70(-0.38%)
Nov 27, 2020	184.99	186.23	182.31	185.66	9,500	+3.55(+1.95%)
Nov 25, 2020	180.06	182.58	180.06	182.11	9,800	+4.19(+2.35%)
Nov 24, 2020	182.09	182.09	177.90	177.92	19,276	-4.95(-2.71%)
Nov 23, 2020	186.29	186.29	181.22	182.87	11,369	-5.15(-2.74%)
Nov 20, 2020	184.14	188.66	184.14	188.02	18,600	+1.91(+1.02%)
Nov 19, 2020	183.21	186.45	183.21	186.11	14,220	+2.69(+1.47%)
Nov 18, 2020	183.50	186.55	181.01	183.42	18,562	+3.85(+2.14%)
Nov 17, 2020	182.19	182.19	178.98	179.57	16,058	-1.87(-1.03%)
Nov 16, 2020	180.43	182.67	180.43	181.44	8,799	+0.70(+0.39%)
Nov 13, 2020	181.59	181.59	179.38	180.74	6,700	+0.77(+0.43%)
Nov 12, 2020	180.66	181.42	179.61	179.97	8,020	-1.64(-0.90%)
Nov 11, 2020	178.00	183.17	178.00	181.61	6,631	+4.46(+2.52%)
Nov 10, 2020	177.55	179.22	174.69	177.15	11,798	-3.34(-1.85%)
Nov 09, 2020	184.14	184.14	179.97	180.49	9,220	-3.00(-1.64%)
Nov 06, 2020	183.40	184.52	182.55	183.50	5,500	+0.62(+0.34%)
Nov 05, 2020	182.75	184.66	181.77	182.87	10,337	+5.11(+2.87%)
Nov 04, 2020	177.49	179.57	176.41	177.76	6,231	+5.72(+3.32%)
Nov 03, 2020	171.53	172.63	169.81	172.04	48,833	+2.99(+1.77%)

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.