Indicators

Dassault Systeme A ADR (OP: DASTY )

41.23 +0.18 (+0.44%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	170.28	170.28	167.61	168.93	20,500	+3.58(+2.17%)
May 28, 2020	163.91	166.20	163.91	165.35	9,852	+4.73(+2.95%)
May 27, 2020	161.72	162.98	158.72	160.62	11,343	-2.04(-1.26%)
May 26, 2020	162.27	163.76	161.62	162.66	11,162	+8.39(+5.44%)
May 22, 2020	155.00	155.81	154.10	154.27	11,000	+1.57(+1.03%)
May 21, 2020	155.63	155.63	152.70	152.70	9,845	-2.30(-1.48%)
May 20, 2020	154.10	155.73	153.24	155.00	16,484	+4.45(+2.96%)
May 19, 2020	152.52	152.52	150.52	150.55	17,541	-4.11(-2.66%)
May 18, 2020	152.52	156.51	152.50	154.66	20,272	+4.75(+3.17%)
May 15, 2020	147.15	150.13	147.15	149.91	15,100	+3.51(+2.40%)
May 14, 2020	144.99	146.40	143.28	146.40	14,557	-2.03(-1.37%)
May 13, 2020	149.79	150.65	147.39	148.43	19,411	-1.51(-1.01%)
May 12, 2020	149.51	151.15	148.32	149.94	31,473	-0.31(-0.21%)
May 11, 2020	148.01	151.70	148.01	150.25	27,478	-2.29(-1.50%)
May 08, 2020	152.00	153.00	151.74	152.54	20,400	+0.85(+0.56%)
May 07, 2020	149.01	152.44	148.98	151.69	40,676	+5.28(+3.61%)
May 06, 2020	146.40	147.78	146.00	146.41	31,101	+0.01(+0.01%)
May 05, 2020	146.07	147.43	145.23	146.40	27,154	+0.44(+0.30%)
May 04, 2020	144.11	146.00	143.96	145.96	16,152	+1.60(+1.11%)

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.