Indicators

Dassault Systeme A ADR (OP: DASTY )

41.05 +0.19 (+0.47%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	48.36	49.17	48.15	48.50	162,202	+1.26(+2.67%)
Feb 25, 2022	47.10	47.25	46.56	47.24	98,936	+0.74(+1.59%)
Feb 24, 2022	44.38	46.58	44.32	46.50	133,986	+1.18(+2.60%)
Feb 23, 2022	46.27	46.28	45.24	45.32	81,499	-0.36(-0.79%)
Feb 22, 2022	45.53	46.06	45.42	45.68	88,541	-0.59(-1.28%)
Feb 18, 2022				46.27	0	-0.98(-2.06%)
Feb 17, 2022	48.10	48.10	47.14	47.25	181,202	+0.25(+0.53%)
Feb 16, 2022	47.56	47.56	46.45	47.00	67,206	+0.34(+0.73%)
Feb 15, 2022	47.26	47.26	46.30	46.66	98,216	+1.08(+2.37%)
Feb 14, 2022	45.15	45.75	44.97	45.58	133,573	-0.22(-0.47%)
Feb 11, 2022	47.32	47.32	45.63	45.80	107,110	-1.82(-3.83%)
Feb 10, 2022	47.19	48.29	47.15	47.62	64,313	-0.83(-1.71%)
Feb 09, 2022	48.59	48.87	48.24	48.45	105,979	+1.09(+2.30%)
Feb 08, 2022	47.04	47.36	46.66	47.36	74,792	-1.08(-2.23%)
Feb 07, 2022	48.54	49.09	48.23	48.44	110,646	-0.83(-1.68%)
Feb 04, 2022	48.46	49.44	48.39	49.27	153,604	+2.08(+4.40%)
Feb 03, 2022	47.45			47.20	119,879	-1.83(-3.72%)
Feb 02, 2022	49.16	49.21	48.61	49.02	58,330	+1.48(+3.11%)

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.