Indicators

Dassault Systeme A ADR (OP: DASTY )

40.54 -0.01 (-0.02%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	42.45	42.87	42.37	42.84	58,549	+0.86(+2.04%)
Jul 28, 2022	41.23	42.12	41.02	41.98	64,195	+0.53(+1.29%)
Jul 27, 2022	39.94	41.50	39.90	41.45	60,055	+1.66(+4.17%)
Jul 26, 2022	40.24	40.51	39.73	39.79	65,937	-0.13(-0.33%)
Jul 25, 2022	40.20	40.47	39.82	39.92	80,103	-0.11(-0.27%)
Jul 22, 2022	40.66	40.85	39.91	40.03	56,790	-0.01(-0.02%)
Jul 21, 2022	39.75	40.34	39.71	40.04	141,386	+0.54(+1.37%)
Jul 20, 2022	39.53	40.07	39.43	39.50	97,469	+0.48(+1.23%)
Jul 19, 2022	38.96	39.23	38.84	39.02	105,652	+0.42(+1.09%)
Jul 18, 2022	38.78	39.09	38.54	38.60	132,954	+0.42(+1.10%)
Jul 15, 2022	37.67	38.53	37.63	38.18	178,154	+0.81(+2.17%)
Jul 14, 2022	36.85	37.45	36.65	37.37	58,781	+0.07(+0.19%)
Jul 13, 2022	36.58	37.48	36.58	37.30	130,522	+0.43(+1.17%)
Jul 12, 2022	37.58	37.73	36.73	36.87	149,166	-0.27(-0.71%)
Jul 11, 2022	37.21	37.51	36.63	37.13	113,296	-0.62(-1.65%)
Jul 08, 2022	37.27	38.15	37.15	37.76	80,427	-0.10(-0.27%)
Jul 07, 2022	37.34	37.91	37.24	37.86	76,249	+0.25(+0.66%)
Jul 06, 2022	37.12	37.72	36.88	37.61	168,983	+1.13(+3.09%)
Jul 05, 2022	35.68	36.54	35.62	36.48	134,898	-0.61(-1.63%)

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.