Dassault Systeme A ADR (OP: DASTY )

54.18 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 53.81 54.21 53.77 54.18 38,251 +0.47(+0.87%)
Oct 18, 2021 53.53 53.81 53.28 53.71 164,730 +0.35(+0.66%)
Oct 15, 2021 53.21 53.54 53.13 53.36 355,770 +0.18(+0.35%)
Oct 14, 2021 52.99 53.26 52.88 53.18 140,008 +0.61(+1.15%)
Oct 13, 2021 52.02 52.70 52.02 52.57 74,167 +2.21(+4.39%)
Oct 12, 2021 50.64 50.74 50.30 50.36 41,581 +0.11(+0.22%)
Oct 11, 2021 50.17 50.50 49.94 50.25 99,406 -0.26(-0.51%)
Oct 08, 2021 51.49 51.49 50.50 50.51 436,289 -1.18(-2.28%)
Oct 07, 2021 51.88 51.95 51.14 51.69 217,061 +0.14(+0.27%)
Oct 06, 2021 50.79 51.55 50.74 51.55 190,477 +0.28(+0.55%)
Oct 05, 2021 51.33 51.53 51.09 51.27 598,159 +0.17(+0.33%)
Oct 04, 2021 51.85 51.85 50.93 51.10 685,570 -0.90(-1.73%)
Oct 01, 2021 52.99 52.99 51.73 52.00 279,197 -0.70(-1.33%)
Sep 30, 2021 53.53 53.53 52.39 52.70 50,331 -0.01(-0.02%)
Sep 29, 2021 54.33 54.33 52.59 52.71 54,121 -0.68(-1.27%)
Sep 28, 2021 54.19 54.19 52.99 53.39 54,077 -2.44(-4.37%)
Sep 27, 2021 56.85 56.92 55.74 55.83 76,457 -2.38(-4.09%)
Sep 24, 2021 59.09 59.09 57.85 58.21 65,540 -1.23(-2.06%)
Sep 23, 2021 59.43 59.83 59.34 59.44 61,108 +0.51(+0.86%)
Sep 22, 2021 59.67 59.67 58.01 58.93 67,740 -0.96(-1.60%)
Sep 21, 2021 58.69 60.17 57.80 59.89 45,374 +1.21(+2.06%)
Sep 20, 2021 58.68 58.68 57.97 58.68 59,095 +0.02(+0.03%)
Sep 17, 2021 60.10 60.10 58.61 58.66 65,913 -1.07(-1.79%)
Sep 16, 2021 59.13 59.77 58.98 59.73 63,758 +1.31(+2.23%)
Sep 15, 2021 57.13 58.99 57.13 58.42 37,712 +0.89(+1.54%)
Sep 14, 2021 56.31 57.87 56.31 57.54 49,423 +0.89(+1.57%)
Sep 13, 2021 56.34 58.12 56.34 56.65 48,359 -0.44(-0.77%)
Sep 10, 2021 57.62 57.82 56.93 57.09 73,299 -0.65(-1.13%)
Sep 09, 2021 57.46 58.43 57.45 57.74 75,370 +0.24(+0.41%)
Sep 08, 2021 57.16 58.17 57.16 57.51 60,962 -0.74(-1.27%)
Sep 07, 2021 58.35 58.40 57.01 58.25 52,025 +0.21(+0.36%)
Sep 03, 2021 57.30 58.31 57.24 58.04 33,577 -0.16(-0.28%)
Sep 02, 2021 58.49 58.49 57.00 58.20 58,361 +0.09(+0.15%)
Sep 01, 2021 57.05 58.53 57.05 58.11 45,506 +0.92(+1.61%)
Aug 31, 2021 57.45 58.41 56.97 57.19 39,832 -0.31(-0.54%)
Aug 30, 2021 58.40 58.40 55.90 57.50 35,544 -0.11(-0.19%)
Aug 27, 2021 55.81 57.64 55.81 57.61 90,611 +0.81(+1.43%)
Aug 26, 2021 55.36 57.00 55.36 56.80 89,573 -0.31(-0.54%)
Aug 25, 2021 55.51 57.24 55.51 57.11 41,630 +0.13(+0.23%)
Aug 24, 2021 56.90 57.48 56.69 56.98 35,848 +0.05(+0.09%)
Aug 23, 2021 55.20 57.30 55.20 56.93 49,488 +0.60(+1.07%)
Aug 20, 2021 55.99 56.42 55.01 56.33 43,176 +0.38(+0.68%)
Aug 19, 2021 55.27 56.03 53.49 55.95 61,237 +0.34(+0.61%)
Aug 18, 2021 56.46 56.55 55.26 55.61 70,170 -0.27(-0.48%)
Aug 17, 2021 56.41 56.55 55.51 55.88 69,616 -0.61(-1.08%)
Aug 16, 2021 55.51 56.57 55.51 56.49 37,319 -0.06(-0.11%)
Aug 13, 2021 56.39 57.57 56.20 56.55 47,797 -0.23(-0.40%)
Aug 12, 2021 54.81 56.84 54.81 56.78 37,294 +0.08(+0.13%)
Aug 11, 2021 56.99 56.99 56.33 56.70 33,694 +0.13(+0.23%)
Aug 10, 2021 56.71 59.08 56.50 56.57 59,062 -0.12(-0.21%)
Aug 09, 2021 56.80 56.80 56.32 56.69 33,436 +0.09(+0.15%)
Aug 06, 2021 56.66 57.19 55.26 56.60 30,590 -0.11(-0.19%)
Aug 05, 2021 57.13 57.24 55.35 56.71 30,689 +0.24(+0.43%)
Aug 04, 2021 56.97 56.97 55.23 56.47 60,478 +0.16(+0.28%)
Aug 03, 2021 56.31 56.99 54.26 56.31 39,489 +0.88(+1.59%)
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.