Dassault Systeme A ADR (OP: DASTY )

34.38 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	34.11	34.68	34.10	34.38	165,814	+0.03(+0.09%)
Dec 19, 2024	34.49	34.69	34.35	34.35	121,170	-0.07(-0.20%)
Dec 18, 2024	35.70	35.93	34.42	34.42	210,636	-1.44(-4.02%)
Dec 17, 2024	36.11	36.27	35.85	35.86	339,211	-0.11(-0.31%)
Dec 16, 2024	35.84	36.08	35.42	35.97	1,651,777	-0.72(-1.95%)
Dec 13, 2024	36.69	36.85	36.52	36.69	128,553	+0.01(+0.01%)
Dec 12, 2024	36.76	37.10	36.67	36.68	96,856	-0.26(-0.70%)
Dec 11, 2024	36.73	37.03	36.71	36.94	158,752	+0.30(+0.82%)
Dec 10, 2024	36.66	36.77	36.57	36.64	88,446	-0.42(-1.13%)
Dec 09, 2024	37.00	37.31	36.95	37.06	116,325	+0.38(+1.02%)
Dec 06, 2024	36.45	36.80	36.42	36.68	105,184	+0.99(+2.79%)
Dec 05, 2024	35.86	35.95	35.56	35.69	113,396	+0.52(+1.48%)
Dec 04, 2024	35.10	35.68	34.98	35.17	102,291	+1.18(+3.47%)
Dec 03, 2024	33.86	34.21	33.83	33.99	146,533	+0.42(+1.25%)
Dec 02, 2024	33.89	33.91	33.29	33.57	249,163	-0.91(-2.64%)
Nov 29, 2024	34.10	34.48	34.02	34.48	70,910	+0.36(+1.06%)
Nov 27, 2024	34.16	34.28	33.95	34.12	114,803	-0.13(-0.38%)
Nov 26, 2024	34.53	34.57	34.19	34.25	109,197	-0.16(-0.46%)
Nov 25, 2024	34.21	34.87	34.19	34.41	171,653	+0.63(+1.87%)
Nov 22, 2024	33.75	33.94	33.57	33.78	161,733	+0.07(+0.21%)
Nov 21, 2024	33.88	33.88	33.51	33.71	171,467	-0.32(-0.94%)
Nov 20, 2024	33.85	34.03	33.62	34.03	89,550	+0.22(+0.65%)
Nov 19, 2024	33.66	33.86	33.48	33.81	147,019	+0.30(+0.90%)
Nov 18, 2024	33.22	33.57	33.19	33.51	218,144	+0.56(+1.70%)
Nov 15, 2024	33.13	33.20	32.85	32.95	208,904	-0.90(-2.66%)
Nov 14, 2024	34.11	34.25	33.83	33.85	137,049	+0.32(+0.95%)
Nov 13, 2024	33.58	33.66	33.30	33.53	118,884	-0.91(-2.64%)
Nov 12, 2024	34.71	34.81	34.25	34.44	113,486	-0.43(-1.23%)
Nov 11, 2024	34.98	35.02	34.76	34.87	114,503	-0.16(-0.46%)
Nov 08, 2024	35.18	35.23	34.90	35.03	90,757	-0.49(-1.38%)
Nov 07, 2024	35.23	35.62	35.23	35.52	106,167	+1.34(+3.92%)
Nov 06, 2024	34.16	34.26	33.85	34.18	44,611	-0.15(-0.44%)
Nov 05, 2024	34.19	34.46	34.12	34.33	94,854	+0.09(+0.26%)
Nov 04, 2024	34.32	34.47	34.18	34.24	90,660	-0.34(-0.98%)
Nov 01, 2024	34.56	34.93	34.55	34.58	82,875	+0.52(+1.53%)
Oct 31, 2024	34.12	34.20	33.62	34.06	84,901	-0.17(-0.50%)
Oct 30, 2024	34.13	34.54	34.02	34.23	53,893	-0.65(-1.86%)
Oct 29, 2024	34.66	34.93	34.51	34.88	95,334	+0.57(+1.66%)
Oct 28, 2024	34.57	34.58	34.26	34.31	105,451	+0.44(+1.30%)
Oct 25, 2024	34.24	34.27	33.80	33.87	73,279	-0.98(-2.81%)
Oct 24, 2024	35.61	35.63	34.80	34.85	71,863	-0.70(-1.97%)
Oct 23, 2024	35.89	35.96	35.40	35.55	59,668	-0.40(-1.11%)
Oct 22, 2024	35.93	36.06	35.76	35.95	93,229	+0.22(+0.62%)
Oct 21, 2024	35.62	35.88	35.62	35.73	222,600	-0.31(-0.86%)
Oct 18, 2024	36.03	36.17	35.89	36.04	204,171	+0.66(+1.87%)
Oct 17, 2024	35.72	35.72	35.37	35.38	343,642	-0.01(-0.03%)
Oct 16, 2024	35.76	35.83	35.36	35.39	489,408	-0.21(-0.59%)
Oct 15, 2024	36.84	36.85	35.59	35.60	42,745	-1.67(-4.48%)
Oct 14, 2024	37.10	37.41	37.10	37.27	63,551	+0.08(+0.22%)
Oct 11, 2024	36.96	37.37	36.96	37.19	45,414	-0.02(-0.05%)
Oct 10, 2024	36.97	37.38	36.73	37.21	34,227	-0.15(-0.40%)
Oct 09, 2024	37.02	37.41	36.95	37.36	65,519	-0.40(-1.06%)
Oct 08, 2024	37.94	38.01	37.58	37.76	52,745	-0.68(-1.77%)
Oct 07, 2024	38.57	38.66	38.24	38.44	156,642	-0.50(-1.28%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.