Dassault Systemes

DAST
🏛️ france →
28.31
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 33.85 33.94 33.50 33.50 0.9M
2022-12-29 33.30 34.09 33.09 34.04 1.0M
2022-12-28 33.54 33.72 33.30 33.30 0.7M
2022-12-27 33.59 33.81 33.32 33.54 0.8M
2022-12-23 33.49 33.66 33.15 33.31 0.8M
2022-12-22 33.66 34.15 33.31 33.34 1.4M
2022-12-21 33.68 33.81 33.32 33.77 1.2M
2022-12-20 33.70 33.86 33.36 33.38 1.1M
2022-12-19 34.31 34.44 33.89 34.09 1.2M
2022-12-16 34.75 34.86 33.87 34.17 2.7M
2022-12-15 35.92 35.95 34.69 34.84 1.6M
2022-12-14 36.28 36.50 35.92 36.40 1.0M
2022-12-13 35.61 37.24 35.29 36.57 1.7M
2022-12-12 34.51 35.58 34.50 35.42 1.1M
2022-12-09 34.65 35.08 34.43 34.79 1.5M
2022-12-08 35.05 35.08 34.10 34.48 1.6M
2022-12-07 34.90 35.09 34.48 34.90 1.1M
2022-12-06 35.61 35.89 34.90 35.08 1.2M
2022-12-05 36.79 36.79 35.78 35.91 0.9M
2022-12-02 36.59 37.29 36.01 36.72 1.5M
2022-12-01 36.04 36.88 36.03 36.67 1.7M
2022-11-30 34.99 35.34 34.81 35.09 3.7M
2022-11-29 35.75 35.75 34.73 34.76 1.1M
2022-11-28 36.36 36.42 35.31 35.53 1.2M
2022-11-25 36.20 36.34 36.02 36.29 0.6M
2022-11-24 36.33 36.69 36.10 36.24 0.7M
2022-11-23 36.19 36.28 35.54 36.19 1.0M
2022-11-22 35.86 36.06 35.38 35.92 1.2M
2022-11-21 35.64 36.35 35.56 36.07 1.1M
2022-11-18 36.25 36.48 35.66 36.25 1.1M
2022-11-17 36.53 36.80 36.06 36.30 0.9M
2022-11-16 37.35 37.75 36.33 36.56 1.1M
2022-11-15 37.53 37.61 37.00 37.35 1.1M
2022-11-14 37.50 38.00 37.13 37.34 1.1M
2022-11-11 36.90 38.01 36.90 37.40 1.9M
2022-11-10 33.66 36.67 33.30 36.43 2.1M
2022-11-09 33.89 34.34 33.65 33.82 0.9M
2022-11-08 32.95 34.24 32.89 34.17 1.3M
2022-11-07 33.40 33.50 32.92 33.14 1.0M
2022-11-04 32.89 33.90 32.70 33.42 1.6M
2022-11-03 33.40 33.40 32.49 32.70 1.5M
2022-11-02 33.48 34.26 33.33 33.71 1.5M
2022-11-01 34.41 34.48 33.16 33.36 1.3M
2022-10-31 34.79 34.79 33.67 33.95 1.4M
2022-10-28 34.31 34.90 34.06 34.49 1.3M
2022-10-27 34.50 35.09 33.82 34.58 2.1M
2022-10-26 35.34 35.80 34.24 35.67 1.7M
2022-10-25 35.17 36.79 34.91 36.68 1.5M
2022-10-24 34.85 35.33 34.47 34.98 1.0M
2022-10-21 34.80 35.02 34.07 34.40 1.2M
2022-10-20 33.99 35.71 33.96 35.45 1.3M
2022-10-19 34.63 35.03 34.12 34.26 0.9M
2022-10-18 35.01 35.28 34.60 34.60 0.9M
2022-10-17 33.59 34.85 33.03 34.56 1.3M
2022-10-14 33.46 34.42 33.23 33.53 1.5M
2022-10-13 33.50 33.62 32.23 33.43 1.8M
2022-10-12 33.61 33.95 33.44 33.52 1.1M
2022-10-11 33.69 34.00 33.35 33.84 1.3M
2022-10-10 34.20 34.67 33.65 33.83 1.0M
2022-10-07 36.57 36.77 34.45 34.45 1.1M
2022-10-06 37.15 37.19 36.53 36.86 0.7M
2022-10-05 36.87 37.15 36.54 36.80 1.0M
2022-10-04 36.20 37.09 36.00 37.09 1.5M
2022-10-03 35.15 35.60 33.96 35.60 1.4M
2022-09-30 34.43 35.87 34.28 35.74 2.0M
2022-09-29 34.98 35.09 34.17 34.24 1.2M
2022-09-28 34.50 35.29 34.11 35.11 1.7M
2022-09-27 35.18 35.59 34.84 34.85 1.3M
2022-09-26 34.88 35.62 34.86 35.07 1.0M
2022-09-23 34.86 35.04 34.11 35.01 1.2M
2022-09-22 35.75 36.10 34.86 34.86 1.2M
2022-09-21 35.32 36.53 35.11 36.52 1.1M
2022-09-20 36.44 36.55 35.34 35.65 1.4M
2022-09-19 35.80 36.55 35.60 36.35 0.8M
2022-09-16 36.05 36.26 35.54 35.89 2.2M
2022-09-15 37.85 37.92 36.31 36.41 1.4M
2022-09-14 37.51 38.27 37.41 37.96 0.7M
2022-09-13 39.67 39.87 37.67 37.75 1.1M
2022-09-12 39.39 39.69 38.74 39.45 1.0M
2022-09-09 38.84 39.32 38.80 39.28 0.8M
2022-09-08 39.10 39.12 37.87 38.84 1.0M
2022-09-07 38.41 38.84 38.29 38.74 0.8M
2022-09-06 38.51 39.29 38.28 38.83 0.9M
2022-09-05 37.66 38.91 37.61 38.62 0.9M
2022-09-02 37.66 38.60 37.52 38.38 0.9M
2022-09-01 37.95 38.35 37.11 37.34 1.4M
2022-08-31 38.84 39.33 38.35 38.58 1.4M
2022-08-30 38.66 39.27 38.28 38.62 0.8M
2022-08-29 39.00 39.19 38.43 38.62 0.5M
2022-08-26 40.74 40.87 39.36 39.56 0.9M
2022-08-25 40.52 40.76 40.24 40.51 0.6M
2022-08-24 39.32 40.46 39.11 40.32 1.1M
2022-08-23 40.25 40.44 39.37 39.55 1.2M
2022-08-22 42.13 42.40 40.37 40.53 1.2M
2022-08-19 42.66 43.04 42.46 42.53 0.6M
2022-08-18 42.46 43.06 42.21 42.84 0.8M
2022-08-17 42.71 43.09 42.44 42.51 0.7M
2022-08-16 43.35 43.41 42.51 42.75 1.1M
2022-08-15 42.81 43.40 42.81 43.40 0.5M
2022-08-12 42.83 43.36 42.62 42.75 0.7M
2022-08-11 42.90 43.35 42.67 43.03 0.8M
2022-08-10 41.75 43.00 41.46 42.80 1.0M
2022-08-09 42.63 42.74 41.85 41.98 1.0M
2022-08-08 42.26 43.04 42.26 42.62 0.9M
2022-08-05 43.00 43.29 41.85 42.00 0.9M
2022-08-04 42.46 43.37 42.36 42.94 1.0M
2022-08-03 41.78 42.48 41.71 42.30 0.8M
2022-08-02 41.75 41.88 41.37 41.86 1.1M
2022-08-01 41.52 42.29 41.39 42.04 1.2M
2022-07-29 41.30 42.09 41.21 41.66 1.2M
2022-07-28 40.50 41.08 40.07 41.06 1.3M
2022-07-27 39.40 40.33 38.99 40.31 1.4M
2022-07-26 38.92 40.03 38.43 39.45 1.7M
2022-07-25 39.21 39.46 38.78 39.13 1.2M
2022-07-22 39.04 40.09 38.93 39.48 1.4M
2022-07-21 38.92 39.65 38.75 39.29 1.8M
2022-07-20 38.15 39.16 38.12 39.16 1.0M
2022-07-19 37.65 38.36 37.30 38.13 1.3M
2022-07-18 38.26 38.50 37.77 38.41 1.0M
2022-07-15 37.14 38.26 36.98 37.99 1.4M
2022-07-14 36.91 37.22 36.66 37.07 1.2M
2022-07-13 36.97 37.21 36.32 37.03 1.5M
2022-07-12 36.92 37.65 36.20 37.00 1.0M
2022-07-11 36.50 37.18 36.36 37.07 0.7M
2022-07-08 37.25 37.42 36.31 37.26 1.1M
2022-07-07 36.80 37.42 36.45 37.16 1.1M
2022-07-06 35.76 36.80 35.18 36.75 1.5M
2022-07-05 35.10 35.47 34.21 35.04 1.7M
2022-07-04 35.39 35.70 34.85 35.00 0.7M
2022-07-01 34.56 35.46 34.43 35.33 1.1M
2022-06-30 35.55 35.65 34.15 35.12 2.1M
2022-06-29 35.28 36.45 35.26 36.09 1.1M
2022-06-28 36.55 36.85 36.05 36.24 1.0M
2022-06-27 37.05 37.16 36.03 36.33 1.2M
2022-06-24 35.26 36.76 35.15 36.64 1.4M
2022-06-23 33.87 35.11 33.52 35.11 1.2M
2022-06-22 33.61 34.38 33.18 34.25 1.4M
2022-06-21 33.93 34.41 33.83 34.09 1.0M
2022-06-20 33.73 34.32 33.55 33.88 0.8M
2022-06-17 33.34 34.17 33.34 33.75 3.4M
2022-06-16 34.30 34.58 33.16 33.48 1.0M
2022-06-15 33.63 34.55 33.60 34.34 1.7M
2022-06-14 34.73 34.84 33.36 33.50 1.8M
2022-06-13 35.40 35.74 34.06 34.25 2.0M
2022-06-10 37.51 37.62 35.90 36.17 1.6M
2022-06-09 38.25 38.31 37.50 37.74 0.8M
2022-06-08 38.77 38.84 38.23 38.58 0.9M
2022-06-07 38.30 38.82 38.20 38.66 1.2M
2022-06-06 39.23 39.87 39.18 39.57 0.8M
2022-06-03 39.56 39.82 38.80 38.82 0.6M
2022-06-02 38.78 39.56 38.25 39.42 0.6M
2022-06-01 39.25 39.39 38.72 38.81 1.0M
2022-05-31 40.21 40.21 39.11 39.19 1.8M
2022-05-30 39.83 40.88 39.75 40.44 1.3M
2022-05-27 38.55 39.56 38.41 39.43 0.9M
2022-05-26 37.83 38.46 37.50 38.18 0.8M
2022-05-25 37.41 37.82 37.12 37.66 1.2M
2022-05-24 37.99 38.56 37.22 37.22 1.2M
2022-05-23 38.62 38.87 38.14 38.56 1.3M
2022-05-20 37.72 38.73 37.70 38.24 1.1M
2022-05-19 36.30 37.92 36.10 37.78 1.3M
2022-05-18 38.23 38.33 36.97 37.17 1.2M
2022-05-17 38.07 38.79 37.55 38.14 1.0M
2022-05-16 38.00 38.34 37.66 37.93 0.9M
2022-05-13 37.78 38.29 37.55 38.11 1.4M
2022-05-12 37.50 37.75 36.19 37.59 1.8M
2022-05-11 38.46 38.59 37.56 38.23 1.6M
2022-05-10 38.40 38.93 38.02 38.08 1.1M
2022-05-09 39.11 39.78 37.74 37.74 1.3M
2022-05-06 40.97 41.19 38.58 39.50 1.9M
2022-05-05 42.48 42.95 41.46 41.49 1.2M
2022-05-04 41.64 41.90 41.14 41.43 0.8M
2022-05-03 41.62 42.52 41.46 41.88 1.1M
2022-05-02 42.22 42.40 38.85 41.54 1.4M
2022-04-29 43.07 43.21 42.31 42.54 1.4M
2022-04-28 41.08 42.80 41.01 42.72 2.0M
2022-04-27 39.90 40.82 39.01 40.41 1.9M
2022-04-26 40.14 40.40 38.43 38.61 2.2M
2022-04-25 39.82 40.14 39.29 39.88 1.1M
2022-04-22 40.03 40.58 39.87 40.18 1.1M
2022-04-21 40.40 41.65 40.30 40.85 1.6M
2022-04-20 40.11 40.60 39.78 40.30 2.3M
2022-04-19 40.57 40.57 39.45 40.25 1.4M
2022-04-14 40.80 41.37 40.48 40.55 1.3M
2022-04-13 40.56 40.76 39.74 40.52 1.3M
2022-04-12 40.07 41.55 39.77 40.82 1.5M
2022-04-11 41.77 41.99 40.31 40.56 1.8M
2022-04-08 43.97 44.09 41.76 41.97 1.4M
2022-04-07 44.22 44.31 43.38 43.57 1.1M
2022-04-06 45.88 45.98 43.86 44.04 1.2M
2022-04-05 45.68 46.55 45.66 45.94 1.1M
2022-04-04 44.50 45.72 44.28 45.58 1.0M
2022-04-01 44.62 44.76 44.06 44.34 1.1M
2022-03-31 45.83 46.13 44.58 44.72 1.4M
2022-03-30 46.06 46.06 45.27 45.64 1.0M
2022-03-29 45.00 46.27 44.96 46.03 1.3M
2022-03-28 44.84 45.16 44.19 44.66 1.0M
2022-03-25 44.80 45.97 44.46 44.74 0.9M
2022-03-24 45.11 45.36 44.72 45.07 1.0M
2022-03-23 45.52 45.89 44.69 45.11 0.7M
2022-03-22 44.73 45.20 44.11 45.20 1.2M
2022-03-21 45.16 45.36 44.34 44.81 0.9M
2022-03-18 44.60 45.55 43.91 45.55 3.3M
2022-03-17 44.00 44.69 43.76 44.38 1.5M
2022-03-16 42.90 44.28 42.82 43.72 1.7M
2022-03-15 41.93 42.56 41.22 42.29 1.5M
2022-03-14 41.42 42.60 40.53 41.93 1.3M
2022-03-11 41.44 42.13 40.12 41.56 1.6M
2022-03-10 41.97 42.32 41.11 41.44 1.7M
2022-03-09 41.38 42.06 40.25 42.06 1.8M
2022-03-08 42.59 43.76 39.99 40.16 2.6M
2022-03-07 41.01 44.02 40.66 43.39 2.5M
2022-03-04 42.27 43.58 42.00 42.14 1.7M
2022-03-03 43.39 44.24 42.95 43.07 1.2M
2022-03-02 43.42 44.48 43.18 43.91 2.3M
2022-03-01 43.30 44.01 42.35 43.45 1.8M
2022-02-28 41.24 43.72 41.21 43.49 2.5M
2022-02-25 41.74 42.15 41.20 41.69 2.1M
2022-02-24 38.91 40.87 38.61 40.87 2.3M
2022-02-23 39.93 41.08 39.85 40.27 1.3M
2022-02-22 38.60 40.55 38.40 40.33 1.1M
2022-02-21 40.88 41.08 39.52 39.90 1.2M
2022-02-18 41.55 42.12 40.69 40.69 1.2M
2022-02-17 41.09 42.34 41.09 41.57 1.7M
2022-02-16 40.89 41.55 40.77 41.03 1.8M
2022-02-15 40.25 41.28 40.07 40.95 1.6M
2022-02-14 40.05 40.28 39.26 40.28 2.3M
2022-02-11 41.28 41.53 40.72 40.72 1.6M
2022-02-10 42.70 42.70 41.28 41.88 1.2M
2022-02-09 42.25 42.65 41.95 42.19 2.0M
2022-02-08 42.35 42.35 40.84 41.28 1.7M
2022-02-07 42.84 42.90 42.23 42.27 1.6M
2022-02-04 42.20 42.88 41.79 42.62 2.8M
2022-02-03 43.01 43.53 41.25 41.40 2.3M
2022-02-02 42.45 43.48 42.20 43.02 1.7M
2022-02-01 42.58 43.09 41.79 42.14 1.7M
2022-01-31 41.89 42.45 41.55 42.45 1.5M
2022-01-28 40.67 41.10 40.03 41.10 2.4M
2022-01-27 41.36 41.37 40.64 41.06 2.6M
2022-01-26 42.60 43.05 41.95 42.22 2.0M
2022-01-25 43.25 43.48 42.13 42.24 2.1M
2022-01-24 44.60 44.75 42.67 42.68 2.7M
2022-01-21 45.47 45.83 45.01 45.07 1.8M
2022-01-20 45.78 46.25 45.11 46.21 1.2M
2022-01-19 44.84 46.20 44.67 45.80 1.5M
2022-01-18 45.96 45.96 44.85 45.36 1.5M
2022-01-17 45.62 46.32 45.02 46.08 1.1M
2022-01-14 45.50 45.89 44.71 45.48 1.9M
2022-01-13 47.06 47.14 45.99 46.11 1.8M
2022-01-12 47.35 48.00 46.83 47.07 1.5M
2022-01-11 47.38 47.89 46.94 47.13 1.9M
2022-01-10 48.09 48.50 46.58 46.58 1.9M
2022-01-07 48.30 48.82 47.35 47.82 1.8M
2022-01-06 48.87 49.48 48.35 48.69 1.9M
2022-01-05 50.75 50.98 50.05 50.53 1.0M
2022-01-04 51.44 52.00 50.69 50.83 1.4M
2022-01-03 52.00 52.31 50.32 50.82 1.3M