Skip to main content

Dassault Systeme A ADR (OP:DASTY)

36.21 -0.04 (-0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 35.87 36.26 35.61 36.21 93,175 -0.04(-0.11%)
Jun 27, 2025 36.91 36.91 35.70 36.25 90,572 +0.63(+1.77%)
Jun 26, 2025 35.80 36.22 35.11 35.62 74,845 -0.19(-0.53%)
Jun 25, 2025 35.94 35.98 35.62 35.81 61,973 -0.12(-0.35%)
Jun 24, 2025 35.52 36.85 35.52 35.94 109,074 +0.22(+0.60%)
Jun 23, 2025 34.51 36.38 34.51 35.72 263,153 +0.30(+0.85%)
Jun 20, 2025 36.00 36.30 35.34 35.42 65,639 -0.45(-1.25%)
Jun 18, 2025 36.81 36.81 35.83 35.87 85,458 -0.21(-0.58%)
Jun 17, 2025 36.18 37.29 36.08 36.08 65,704 -0.85(-2.30%)
Jun 16, 2025 36.65 37.24 36.65 36.93 113,427 +0.63(+1.74%)
Jun 13, 2025 36.19 36.74 36.19 36.30 48,847 -0.84(-2.26%)
Jun 12, 2025 36.87 37.25 36.82 37.14 80,310 +0.55(+1.50%)
Jun 11, 2025 36.89 36.95 36.50 36.59 31,776 -0.47(-1.27%)
Jun 10, 2025 37.47 37.47 36.82 37.06 58,704 +0.25(+0.68%)
Jun 09, 2025 36.87 37.36 36.37 36.81 56,628 +0.08(+0.22%)
Jun 06, 2025 37.45 37.59 36.46 36.73 51,501 -0.42(-1.13%)
Jun 05, 2025 37.33 37.59 37.08 37.15 70,838 -0.33(-0.88%)
Jun 04, 2025 37.11 37.70 37.11 37.48 51,475 +0.61(+1.65%)
Jun 03, 2025 36.51 37.32 36.51 36.87 47,427 +0.05(+0.14%)
Jun 02, 2025 36.58 37.49 36.44 36.82 67,801 -0.53(-1.42%)
May 30, 2025 37.05 37.95 37.05 37.35 102,393 -0.34(-0.90%)
May 29, 2025 37.62 38.59 37.62 37.69 58,201 -0.08(-0.21%)
May 28, 2025 37.79 38.48 37.77 37.77 52,407 -0.28(-0.74%)
May 27, 2025 38.65 38.65 37.75 38.05 58,247 +0.43(+1.14%)
May 23, 2025 37.25 38.16 37.25 37.62 44,926 -0.27(-0.71%)
May 22, 2025 37.41 38.25 37.41 37.89 44,321 -0.26(-0.68%)
May 21, 2025 38.08 38.99 38.08 38.15 66,938 +0.00(+0.00%)
May 20, 2025 38.24 42.02 37.95 38.15 39,497 -3.82(-9.10%)
May 19, 2025 37.92 41.97 37.81 41.97 60,861 +4.07(+10.74%)
May 16, 2025 37.71 37.92 37.52 37.90 38,267 +0.00(+0.00%)
May 15, 2025 37.77 38.22 37.66 37.90 56,190 +0.10(+0.26%)
May 14, 2025 37.91 37.97 37.55 37.80 125,313 -0.73(-1.89%)
May 13, 2025 38.14 38.91 38.04 38.53 95,528 +0.49(+1.29%)
May 12, 2025 37.75 38.04 37.39 38.04 84,290 +0.22(+0.58%)
May 09, 2025 38.06 38.09 37.46 37.82 48,584 +0.44(+1.18%)
May 08, 2025 37.76 38.05 37.20 37.38 60,799 -0.25(-0.66%)
May 07, 2025 37.66 37.87 37.42 37.63 72,384 +0.05(+0.13%)
May 06, 2025 37.36 37.90 37.32 37.58 54,584 +0.08(+0.21%)
May 05, 2025 37.74 37.82 37.50 37.50 157,905 -0.26(-0.69%)
May 02, 2025 37.81 37.93 37.26 37.76 52,878 +0.11(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.