Skip to main content

Dassault Systeme A ADR (OP: DASTY )

38.94 -0.05 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 38.78 38.99 38.59 38.94 37,594 -0.05(-0.13%)
Oct 03, 2024 39.13 39.26 38.85 38.99 48,339 -0.24(-0.61%)
Oct 02, 2024 38.97 39.43 38.86 39.23 41,227 -0.24(-0.61%)
Oct 01, 2024 39.79 39.79 39.00 39.47 25,464 -0.19(-0.48%)
Sep 30, 2024 40.00 40.12 39.43 39.66 28,950 -1.11(-2.72%)
Sep 27, 2024 40.82 41.14 40.63 40.77 30,665 -0.21(-0.51%)
Sep 26, 2024 41.02 41.09 40.71 40.98 38,603 +1.38(+3.48%)
Sep 25, 2024 39.81 39.98 39.54 39.60 22,846 +0.09(+0.23%)
Sep 24, 2024 39.67 39.70 39.28 39.51 47,856 -0.51(-1.27%)
Sep 23, 2024 40.30 40.37 40.01 40.02 74,082 -0.25(-0.62%)
Sep 20, 2024 40.56 40.64 40.02 40.27 57,399 -0.34(-0.84%)
Sep 19, 2024 40.66 40.84 40.49 40.61 52,533 +1.43(+3.65%)
Sep 18, 2024 39.49 39.92 39.18 39.18 72,546 +0.01(+0.03%)
Sep 17, 2024 39.68 39.68 39.05 39.17 50,132 -0.24(-0.61%)
Sep 16, 2024 39.73 39.81 39.19 39.41 278,972 -0.55(-1.38%)
Sep 13, 2024 40.00 40.15 39.91 39.96 84,059 +0.27(+0.68%)
Sep 12, 2024 39.48 39.75 39.34 39.69 44,269 +0.13(+0.33%)
Sep 11, 2024 39.13 39.59 38.71 39.56 64,902 +1.35(+3.53%)
Sep 10, 2024 38.12 38.26 37.86 38.21 77,221 +0.59(+1.57%)
Sep 09, 2024 37.49 37.69 37.36 37.62 64,782 +0.50(+1.35%)
Sep 06, 2024 37.22 37.34 36.98 37.12 137,432 +0.60(+1.64%)
Sep 05, 2024 36.37 36.65 36.22 36.52 113,886 -1.44(-3.79%)
Sep 04, 2024 37.94 38.23 37.79 37.96 46,301 -0.01(-0.03%)
Sep 03, 2024 38.67 38.67 37.95 37.97 54,451 -1.00(-2.57%)
Aug 30, 2024 39.34 39.46 38.71 38.97 57,202 +0.24(+0.62%)
Aug 29, 2024 38.88 39.13 38.72 38.73 70,494 +0.61(+1.60%)
Aug 28, 2024 38.33 38.38 37.91 38.12 36,040 -0.23(-0.59%)
Aug 27, 2024 38.12 38.45 38.02 38.34 28,962 +0.27(+0.70%)
Aug 26, 2024 38.23 38.33 38.04 38.08 56,350 -0.25(-0.65%)
Aug 23, 2024 38.12 38.34 37.96 38.33 45,296 +0.35(+0.92%)
Aug 22, 2024 38.49 38.57 37.93 37.98 44,425 -0.37(-0.96%)
Aug 21, 2024 38.24 38.46 38.14 38.35 69,183 +0.34(+0.89%)
Aug 20, 2024 37.96 38.22 37.82 38.01 135,023 +0.03(+0.08%)
Aug 19, 2024 37.83 38.05 37.75 37.98 52,655 +0.25(+0.66%)
Aug 16, 2024 37.51 37.74 37.41 37.73 46,300 +0.00(+0.00%)
Aug 15, 2024 37.49 37.78 37.45 37.73 34,843 +0.47(+1.26%)
Aug 14, 2024 37.28 37.37 37.10 37.26 40,901 +0.26(+0.70%)
Aug 13, 2024 36.28 37.00 36.21 37.00 54,471 +0.33(+0.90%)
Aug 12, 2024 36.60 36.75 36.42 36.67 82,663 -0.01(-0.03%)
Aug 09, 2024 36.57 36.81 36.45 36.68 67,602 +0.01(+0.03%)
Aug 08, 2024 36.14 36.70 35.95 36.67 133,456 +0.57(+1.58%)
Aug 07, 2024 36.39 36.84 36.09 36.10 105,817 +0.08(+0.22%)
Aug 06, 2024 35.94 36.34 35.94 36.02 152,182 -0.22(-0.61%)
Aug 05, 2024 35.70 36.37 35.65 36.24 115,540 -0.54(-1.47%)
Aug 02, 2024 36.89 36.97 36.46 36.78 222,047 -0.60(-1.61%)
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.