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, 2020	153.13	156.99	152.95	154.76	29,400	-2.31(-1.47%)
Feb 27, 2020	157.66	160.11	157.07	157.07	19,493	-1.82(-1.15%)
Feb 26, 2020	160.46	161.77	158.34	158.89	14,226	-0.04(-0.03%)
Feb 25, 2020	161.67	161.67	158.53	158.93	13,574	-3.97(-2.44%)
Feb 24, 2020	163.18	163.83	161.01	162.90	12,631	-4.85(-2.89%)
Feb 21, 2020	167.49	168.43	167.28	167.75	9,800	-0.40(-0.24%)
Feb 20, 2020	168.87	169.92	167.67	168.15	15,259	-2.38(-1.40%)
Feb 19, 2020	169.38	170.64	169.38	170.53	8,018	+1.51(+0.89%)
Feb 18, 2020	167.90	169.57	167.90	169.02	5,201	+1.57(+0.94%)
Feb 14, 2020	167.75	168.96	167.12	167.45	7,400	-1.09(-0.65%)
Feb 13, 2020	166.28	168.54	166.28	168.54	8,241	-0.31(-0.18%)
Feb 12, 2020	169.35	169.56	168.59	168.84	12,277	-1.65(-0.96%)
Feb 11, 2020	169.61	170.49	169.44	170.49	21,437	+0.67(+0.39%)
Feb 10, 2020	169.01	170.13	169.01	169.82	7,165	+0.62(+0.37%)
Feb 07, 2020	171.13	171.35	168.87	169.20	14,200	-6.30(-3.59%)
Feb 06, 2020	172.25	175.87	172.25	175.50	6,372	-1.01(-0.57%)
Feb 05, 2020	176.55	176.55	175.27	176.51	8,840	+2.69(+1.55%)
Feb 04, 2020	174.70	174.70	173.47	173.82	8,427	-0.75(-0.43%)

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.