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 28, 2023	38.48	38.90	38.48	38.62	52,359	-0.57(-1.45%)
Feb 27, 2023	39.26	39.36	38.92	39.19	34,186	+0.07(+0.18%)
Feb 24, 2023	39.18	39.27	38.84	39.12	81,817	-0.77(-1.93%)
Feb 23, 2023	40.13	40.19	39.45	39.89	36,277	-0.08(-0.21%)
Feb 22, 2023	40.30	40.40	39.85	39.98	1,270,189	-0.03(-0.09%)
Feb 21, 2023	39.52	40.05	39.52	40.01	848,651	-0.15(-0.37%)
Feb 17, 2023	39.98	40.26	39.69	40.16	129,659	-0.60(-1.47%)
Feb 16, 2023	40.87	41.19	40.66	40.76	1,148,139	+0.05(+0.12%)
Feb 15, 2023	40.58	40.84	40.44	40.71	30,399	-0.17(-0.42%)
Feb 14, 2023	40.34	41.28	40.16	40.88	111,934	+0.66(+1.64%)
Feb 13, 2023	39.67	40.27	39.67	40.22	107,987	+0.58(+1.46%)
Feb 10, 2023	39.55	39.64	39.25	39.64	44,938	-0.53(-1.32%)
Feb 09, 2023	40.73	40.88	40.07	40.17	103,956	-0.26(-0.64%)
Feb 08, 2023	40.79	41.04	40.36	40.43	33,661	-0.58(-1.41%)
Feb 07, 2023	40.35	41.07	40.26	41.01	54,326	+0.15(+0.37%)
Feb 06, 2023	40.93	41.05	40.68	40.86	91,745	-0.45(-1.09%)
Feb 03, 2023	40.80	41.85	40.75	41.31	53,483	-0.70(-1.67%)
Feb 02, 2023	41.04	42.33	40.89	42.01	106,427	+4.17(+11.02%)

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.