Skip to main content

Dassault Systeme A ADR (OP: DASTY )

35.03 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 35.18 35.23 34.90 35.03 90,757 -0.49(-1.38%)
Nov 07, 2024 35.23 35.62 35.23 35.52 106,167 +1.34(+3.92%)
Nov 06, 2024 34.16 34.26 33.85 34.18 44,611 -0.15(-0.44%)
Nov 05, 2024 34.19 34.46 34.12 34.33 94,854 +0.09(+0.26%)
Nov 04, 2024 34.32 34.47 34.18 34.24 90,660 -0.34(-0.98%)
Nov 01, 2024 34.56 34.93 34.55 34.58 82,875 +0.52(+1.53%)
Oct 31, 2024 34.12 34.20 33.62 34.06 84,901 -0.17(-0.50%)
Oct 30, 2024 34.13 34.54 34.02 34.23 53,893 -0.65(-1.86%)
Oct 29, 2024 34.66 34.93 34.51 34.88 95,334 +0.57(+1.66%)
Oct 28, 2024 34.57 34.58 34.26 34.31 105,451 +0.44(+1.30%)
Oct 25, 2024 34.24 34.27 33.80 33.87 73,279 -0.98(-2.81%)
Oct 24, 2024 35.61 35.63 34.80 34.85 71,863 -0.70(-1.97%)
Oct 23, 2024 35.89 35.96 35.40 35.55 59,668 -0.40(-1.11%)
Oct 22, 2024 35.93 36.06 35.76 35.95 93,229 +0.22(+0.62%)
Oct 21, 2024 35.62 35.88 35.62 35.73 222,600 -0.31(-0.86%)
Oct 18, 2024 36.03 36.17 35.89 36.04 204,171 +0.66(+1.87%)
Oct 17, 2024 35.72 35.72 35.37 35.38 343,642 -0.01(-0.03%)
Oct 16, 2024 35.76 35.83 35.36 35.39 489,408 -0.21(-0.59%)
Oct 15, 2024 36.84 36.85 35.59 35.60 42,745 -1.67(-4.48%)
Oct 14, 2024 37.10 37.41 37.10 37.27 63,551 +0.08(+0.22%)
Oct 11, 2024 36.96 37.37 36.96 37.19 45,414 -0.02(-0.05%)
Oct 10, 2024 36.97 37.38 36.73 37.21 34,227 -0.15(-0.40%)
Oct 09, 2024 37.02 37.41 36.95 37.36 65,519 -0.40(-1.06%)
Oct 08, 2024 37.94 38.01 37.58 37.76 52,745 -0.68(-1.77%)
Oct 07, 2024 38.57 38.66 38.24 38.44 156,642 -0.50(-1.28%)
Oct 04, 2024 38.78 38.99 38.59 38.94 37,594 -0.05(-0.13%)
Oct 03, 2024 39.13 39.26 38.85 38.99 48,339 -0.24(-0.61%)
Oct 02, 2024 38.97 39.43 38.86 39.23 41,227 -0.24(-0.61%)
Oct 01, 2024 39.79 39.79 39.00 39.47 25,464 -0.19(-0.48%)
Sep 30, 2024 40.00 40.12 39.43 39.66 28,950 -1.11(-2.72%)
Sep 27, 2024 40.82 41.14 40.63 40.77 30,665 -0.21(-0.51%)
Sep 26, 2024 41.02 41.09 40.71 40.98 38,603 +1.38(+3.48%)
Sep 25, 2024 39.81 39.98 39.54 39.60 22,846 +0.09(+0.23%)
Sep 24, 2024 39.67 39.70 39.28 39.51 47,856 -0.51(-1.27%)
Sep 23, 2024 40.30 40.37 40.01 40.02 74,082 -0.25(-0.62%)
Sep 20, 2024 40.56 40.64 40.02 40.27 57,399 -0.34(-0.84%)
Sep 19, 2024 40.66 40.84 40.49 40.61 52,533 +1.43(+3.65%)
Sep 18, 2024 39.49 39.92 39.18 39.18 72,546 +0.01(+0.03%)
Sep 17, 2024 39.68 39.68 39.05 39.17 50,132 -0.24(-0.61%)
Sep 16, 2024 39.73 39.81 39.19 39.41 278,972 -0.55(-1.38%)
Sep 13, 2024 40.00 40.15 39.91 39.96 84,059 +0.27(+0.68%)
Sep 12, 2024 39.48 39.75 39.34 39.69 44,269 +0.13(+0.33%)
Sep 11, 2024 39.13 39.59 38.71 39.56 64,902 +1.35(+3.53%)
Sep 10, 2024 38.12 38.26 37.86 38.21 77,221 +0.59(+1.57%)
Sep 09, 2024 37.49 37.69 37.36 37.62 64,782 +0.50(+1.35%)
Sep 06, 2024 37.22 37.34 36.98 37.12 137,432 +0.60(+1.64%)
Sep 05, 2024 36.37 36.65 36.22 36.52 113,886 -1.44(-3.79%)
Sep 04, 2024 37.94 38.23 37.79 37.96 46,301 -0.01(-0.03%)
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.