Indicators

Dassault Systeme A ADR (OP: DASTY )

41.07 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	208.77	209.99	207.69	207.69	14,600	-2.25(-1.07%)
Feb 25, 2021	210.09	213.38	209.21	209.94	21,627	-3.39(-1.59%)
Feb 24, 2021	211.00	213.80	209.43	213.33	12,560	-1.93(-0.90%)
Feb 23, 2021	212.34	215.71	211.04	215.26	27,872	-4.57(-2.08%)
Feb 22, 2021	221.44	222.39	218.53	219.83	9,886	-8.92(-3.90%)
Feb 19, 2021	231.94	231.94	226.31	228.75	13,400	+2.00(+0.88%)
Feb 18, 2021	225.96	227.19	224.29	226.75	9,244	+1.23(+0.55%)
Feb 17, 2021	227.14	227.14	223.53	225.52	14,741	-3.93(-1.71%)
Feb 16, 2021	229.15	229.79	228.74	229.45	16,576	-1.55(-0.67%)
Feb 12, 2021	230.68	232.48	228.15	231.00	8,400	+0.66(+0.28%)
Feb 11, 2021	230.33	230.78	229.30	230.34	11,441	+1.00(+0.44%)
Feb 10, 2021	229.29	231.93	228.25	229.34	9,543	-0.20(-0.09%)
Feb 09, 2021	225.00	230.03	223.67	229.54	17,100	+2.50(+1.10%)
Feb 08, 2021	224.65	227.30	224.65	227.04	11,782	+6.38(+2.89%)
Feb 05, 2021	217.76	220.92	217.76	220.66	9,000	+3.72(+1.71%)
Feb 04, 2021	212.38	217.29	212.38	216.94	12,444	+11.94(+5.82%)
Feb 03, 2021	205.72	206.99	202.91	205.00	34,916	-1.51(-0.73%)
Feb 02, 2021	205.68	206.52	205.32	206.51	6,652	+4.03(+1.99%)

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.