Indicators

Dassault Systeme A ADR (OP: DASTY )

39.72 +0.37 (+0.95%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.24	47.30	46.45	46.98	40,622	+0.18(+0.38%)
Feb 28, 2024	46.70	46.92	46.62	46.80	59,986	-0.16(-0.34%)
Feb 27, 2024	46.78	47.05	46.75	46.96	82,630	+0.09(+0.19%)
Feb 26, 2024	47.01	47.13	46.73	46.87	27,817	+0.04(+0.09%)
Feb 23, 2024	46.87	47.12	46.73	46.83	40,400	-0.13(-0.28%)
Feb 22, 2024	47.26	47.50	46.88	46.96	187,479	+0.71(+1.54%)
Feb 21, 2024	46.45	46.45	46.03	46.25	59,309	-0.36(-0.77%)
Feb 20, 2024	46.76	46.90	46.40	46.61	76,332	-0.04(-0.09%)
Feb 16, 2024	46.62	46.95	46.40	46.65	32,644	+0.20(+0.43%)
Feb 15, 2024	46.40	46.45	46.08	46.45	66,382	+0.38(+0.82%)
Feb 14, 2024	45.79	46.16	45.76	46.07	40,898	+0.52(+1.14%)
Feb 13, 2024	45.16	45.71	45.10	45.55	47,323	-0.81(-1.76%)
Feb 12, 2024	46.26	46.70	46.19	46.36	28,381	-1.13(-2.37%)
Feb 09, 2024	47.32	47.65	46.98	47.49	44,365	-0.06(-0.13%)
Feb 08, 2024	47.53	47.68	47.34	47.55	115,691	+0.84(+1.80%)
Feb 07, 2024	46.51	46.94	46.42	46.71	117,077	+1.45(+3.20%)
Feb 06, 2024	45.24	45.46	45.10	45.26	39,562	+0.08(+0.18%)
Feb 05, 2024	45.27	45.39	44.86	45.18	59,909	-0.52(-1.14%)
Feb 02, 2024	45.63	46.15	45.39	45.70	71,211	-1.50(-3.18%)

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.