Indicators

Dassault Systeme A ADR (OP: DASTY )

40.23 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	230.48	231.35	227.71	230.27	8,482	+1.68(+0.73%)
May 27, 2021	230.59	230.59	226.35	228.59	15,329	-2.78(-1.20%)
May 26, 2021	233.54	233.69	230.00	231.37	7,142	-1.57(-0.67%)
May 25, 2021	231.71	234.44	230.84	232.94	9,152	+2.05(+0.89%)
May 24, 2021	227.98	231.09	227.98	230.89	9,243	+3.02(+1.33%)
May 21, 2021	228.54	229.38	227.17	227.87	7,463	-0.19(-0.08%)
May 20, 2021	223.82	228.84	223.82	228.06	12,983	+7.06(+3.19%)
May 19, 2021	222.21	223.76	220.57	221.00	36,685	-2.87(-1.28%)
May 18, 2021	223.57	225.59	221.55	223.87	8,042	+0.30(+0.13%)
May 17, 2021	222.71	224.25	222.71	223.57	8,565	-2.23(-0.99%)
May 14, 2021	222.83	226.05	222.50	225.80	7,933	+3.02(+1.36%)
May 13, 2021	222.71	224.50	221.43	222.78	10,769	+3.28(+1.49%)
May 12, 2021	222.79	222.79	219.00	219.50	14,957	-4.57(-2.04%)
May 11, 2021	218.55	225.02	218.55	224.07	9,584	-0.50(-0.22%)
May 10, 2021	225.32	229.04	224.50	224.57	7,410	-4.95(-2.16%)
May 07, 2021	225.15	229.99	225.15	229.52	7,892	+3.57(+1.58%)
May 06, 2021	226.00	226.89	224.52	225.95	8,916	-1.35(-0.59%)
May 05, 2021	225.00	228.19	225.00	227.30	8,086	+2.02(+0.90%)
May 04, 2021	226.76	228.12	223.88	225.28	13,658	-8.03(-3.44%)

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.