Indicators

Dassault Systeme A ADR (OP: DASTY )

41.82 +0.59 (+1.42%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	44.75	44.95	44.34	44.83	6,785	+0.95(+2.16%)
May 28, 2009	43.47	43.95	43.00	43.88	9,224	+0.58(+1.34%)
May 27, 2009	43.71	44.00	43.30	43.30	3,739	-0.59(-1.34%)
May 26, 2009	43.67	44.10	43.67	43.89	5,665	+0.51(+1.18%)
May 22, 2009	43.30	43.74	43.30	43.38	14,833	+0.36(+0.84%)
May 21, 2009	42.63	43.15	42.38	43.02	8,340	+0.02(+0.05%)
May 20, 2009	43.50	43.78	42.97	43.00	5,559	-0.10(-0.23%)
May 19, 2009	42.70	43.21	42.65	43.10	4,396	+1.10(+2.62%)
May 18, 2009	41.60	42.00	41.56	42.00	7,692	+1.71(+4.24%)
May 15, 2009	40.92	40.92	40.10	40.29	11,190	-0.85(-2.07%)
May 14, 2009	40.50	41.20	40.50	41.14	15,617	+0.61(+1.51%)
May 13, 2009	41.22	41.22	40.52	40.53	14,991	-1.22(-2.92%)
May 12, 2009	41.96	41.96	41.29	41.75	5,109	+0.50(+1.21%)
May 11, 2009	41.50	41.50	41.15	41.25	3,271	-1.01(-2.39%)
May 08, 2009	41.70	42.35	41.41	42.26	8,136	+1.43(+3.50%)
May 07, 2009	42.15	42.30	40.71	40.83	7,999	-1.32(-3.13%)
May 06, 2009	42.27	42.35	41.47	42.15	4,116	+0.70(+1.69%)
May 05, 2009	42.15	42.15	41.10	41.45	4,502	-2.01(-4.62%)
May 04, 2009	42.61	43.60	42.00	43.46	18,199	+2.65(+6.49%)

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.