Indicators

Dassault Systeme A ADR (OP: DASTY )

39.27 -0.38 (-0.97%)

Streaming Delayed Price Updated: 12:43 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	200.01	203.36	199.02	200.56	22,000	-0.57(-0.28%)
Jan 28, 2021	200.01	203.18	200.01	201.13	16,132	-3.22(-1.58%)
Jan 27, 2021	204.35	205.49	201.26	204.35	14,766	-2.49(-1.20%)
Jan 26, 2021	205.01	207.47	205.01	206.84	12,881	+2.08(+1.02%)
Jan 25, 2021	203.26	204.99	201.73	204.76	11,143	+3.31(+1.64%)
Jan 22, 2021	199.32	201.63	199.03	201.45	15,600	+0.77(+0.38%)
Jan 21, 2021	197.16	200.68	197.16	200.68	15,541	+3.55(+1.80%)
Jan 20, 2021	198.22	198.22	195.19	197.13	6,881	+1.95(+1.00%)
Jan 19, 2021	194.26	195.31	193.60	195.18	10,510	-1.01(-0.51%)
Jan 15, 2021	195.86	198.24	195.60	196.19	12,700	-3.34(-1.67%)
Jan 14, 2021	199.99	199.99	198.21	199.53	11,480	-0.49(-0.24%)
Jan 13, 2021	197.91	200.41	197.91	200.02	8,001	-0.20(-0.10%)
Jan 12, 2021	201.39	201.39	198.74	200.22	21,792	-4.68(-2.28%)
Jan 11, 2021	201.96	206.76	201.02	204.90	54,457	+0.34(+0.17%)
Jan 08, 2021	205.38	206.35	203.33	204.56	10,500	+3.85(+1.92%)
Jan 07, 2021	200.65	201.69	199.60	200.71	9,922	-1.09(-0.54%)
Jan 06, 2021	201.02	202.85	200.71	201.79	13,601	-3.76(-1.83%)
Jan 05, 2021	205.03	207.00	203.61	205.55	16,768	-1.20(-0.58%)

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.