Dassault Systemes

DAST
🏛️ france →
28.06
Last Update: 2025-09-26
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
2025-09-26 28.13 28.30 27.86 28.06 1.8M
2025-09-25 27.94 28.47 27.93 28.17 1.7M
2025-09-24 27.94 27.98 27.67 27.87 1.9M
2025-09-23 28.03 28.32 27.96 27.98 1.2M
2025-09-22 27.88 28.01 27.54 27.99 1.3M
2025-09-19 28.11 28.30 27.90 27.90 3.4M
2025-09-18 27.74 28.42 27.73 28.33 1.7M
2025-09-17 27.64 27.84 27.36 27.52 1.6M
2025-09-16 27.23 27.68 27.23 27.39 2.0M
2025-09-15 27.48 27.77 27.06 27.10 1.8M
2025-09-12 27.37 27.76 27.07 27.56 1.5M
2025-09-11 27.33 27.71 27.22 27.29 1.3M
2025-09-10 27.78 28.10 27.29 27.36 1.8M
2025-09-09 27.44 28.22 27.44 27.83 2.7M
2025-09-08 26.89 27.39 26.76 27.38 1.2M
2025-09-05 26.80 27.03 26.67 26.80 1.8M
2025-09-04 26.54 26.74 26.41 26.74 2.1M
2025-09-03 26.41 26.67 26.32 26.57 1.3M
2025-09-02 26.52 26.66 26.25 26.33 2.1M
2025-09-01 26.59 26.84 26.40 26.62 1.0M
2025-08-29 27.00 27.33 26.60 26.60 2.4M
2025-08-28 26.81 27.13 26.81 26.99 1.7M
2025-08-27 26.36 26.86 26.36 26.84 1.6M
2025-08-26 26.70 26.74 26.36 26.45 3.2M
2025-08-25 27.16 27.16 26.75 26.79 0.8M
2025-08-22 26.85 27.19 26.85 27.13 0.9M
2025-08-21 27.33 27.33 26.78 26.96 0.8M
2025-08-20 26.80 27.34 26.76 27.29 1.2M
2025-08-19 26.75 27.21 26.69 27.00 1.6M
2025-08-18 26.94 27.00 26.66 26.72 1.1M
2025-08-15 26.66 27.09 26.66 26.89 1.2M
2025-08-14 26.75 26.87 26.56 26.64 1.5M
2025-08-13 26.54 26.77 26.52 26.77 1.6M
2025-08-12 27.14 27.24 26.27 26.51 1.6M
2025-08-11 27.57 27.64 27.17 27.17 0.7M
2025-08-08 27.46 27.65 27.31 27.51 1.2M
2025-08-07 27.66 27.80 27.46 27.58 1.7M
2025-08-06 27.76 27.94 27.50 27.52 1.3M
2025-08-05 28.02 28.05 27.72 27.75 1.5M
2025-08-04 27.98 28.17 27.86 27.94 1.3M
2025-08-01 28.63 28.66 27.85 27.94 1.9M
2025-07-31 29.25 29.41 28.85 28.89 1.7M
2025-07-30 29.62 29.83 29.13 29.17 1.5M
2025-07-29 29.60 29.82 29.57 29.68 1.1M
2025-07-28 30.02 30.29 29.67 29.68 1.2M
2025-07-25 29.31 30.00 29.27 29.78 2.7M
2025-07-24 31.85 33.16 28.74 29.31 6.1M
2025-07-23 32.02 32.22 31.84 31.99 1.7M
2025-07-22 31.96 32.02 31.57 31.85 1.3M
2025-07-21 32.03 32.17 31.95 32.00 0.9M
2025-07-18 32.40 32.51 31.92 32.02 1.4M
2025-07-17 32.02 32.30 31.90 32.30 1.4M
2025-07-16 31.73 32.08 31.64 31.69 1.2M
2025-07-15 31.52 31.93 31.49 31.82 1.2M
2025-07-14 31.36 31.61 31.19 31.54 1.1M
2025-07-11 31.95 32.16 31.68 31.68 1.0M
2025-07-10 32.00 32.77 31.91 32.15 1.6M
2025-07-09 31.71 31.87 31.52 31.69 1.1M
2025-07-08 31.37 31.55 30.98 31.55 1.4M
2025-07-07 31.28 31.37 30.99 31.30 1.1M
2025-07-04 31.16 31.33 30.86 31.21 1.0M
2025-07-03 31.10 31.39 30.78 31.39 1.0M
2025-07-02 30.68 31.35 30.27 31.21 1.6M
2025-07-01 30.61 30.74 30.31 30.73 1.2M
2025-06-30 31.05 31.07 30.56 30.73 1.8M
2025-06-27 30.61 31.15 30.61 31.05 1.7M
2025-06-26 30.69 30.79 30.18 30.43 1.7M
2025-06-25 30.95 31.40 30.70 30.77 1.6M
2025-06-24 31.45 31.47 30.86 30.93 1.7M
2025-06-23 30.55 30.85 30.45 30.73 1.2M
2025-06-20 31.00 31.15 30.70 30.88 3.8M
2025-06-19 31.14 31.25 30.84 30.84 1.1M
2025-06-18 31.77 31.84 31.34 31.42 1.5M
2025-06-17 31.89 32.05 31.60 31.67 1.3M
2025-06-16 31.76 32.23 31.75 32.11 1.4M
2025-06-13 31.49 31.91 31.41 31.68 1.8M
2025-06-12 31.84 32.10 31.73 32.10 1.2M
2025-06-11 32.43 32.48 31.89 31.99 2.0M
2025-06-10 32.34 32.48 31.97 32.41 1.7M
2025-06-09 32.20 32.63 32.05 32.33 1.3M
2025-06-06 32.71 33.08 31.92 32.34 1.9M
2025-06-05 33.00 33.03 32.43 32.75 1.4M
2025-06-04 32.55 33.06 32.52 32.95 1.6M
2025-06-03 32.42 32.56 32.17 32.43 2.1M
2025-06-02 32.65 32.78 32.05 32.13 1.8M
2025-05-30 33.17 33.39 32.91 33.00 4.4M
2025-05-29 33.75 33.89 33.18 33.27 0.8M
2025-05-28 33.55 33.74 33.43 33.51 1.1M
2025-05-27 33.48 33.70 33.47 33.64 1.3M
2025-05-26 33.70 33.71 33.24 33.41 0.7M
2025-05-23 33.94 34.40 33.07 33.59 2.3M
2025-05-22 33.92 34.00 33.59 34.00 1.1M
2025-05-21 33.71 34.16 33.69 34.16 1.2M
2025-05-20 33.80 34.45 33.76 33.98 1.4M
2025-05-19 33.80 33.96 33.61 33.82 1.1M
2025-05-16 33.98 34.23 33.63 33.90 1.1M
2025-05-15 33.74 34.02 33.68 33.92 1.3M
2025-05-14 34.44 34.47 33.65 33.84 1.7M
2025-05-13 34.20 34.39 33.93 34.39 1.3M
2025-05-12 33.79 34.53 33.68 34.08 2.0M
2025-05-09 33.55 33.87 33.52 33.69 0.9M
2025-05-08 33.42 33.88 33.16 33.32 1.2M
2025-05-07 33.09 33.28 32.92 33.19 1.0M
2025-05-06 33.15 33.30 32.88 33.11 1.1M
2025-05-05 33.40 33.44 33.21 33.25 0.8M
2025-05-02 33.09 33.65 32.87 33.36 2.2M
2025-04-30 32.36 32.84 32.05 32.84 2.1M
2025-04-29 32.02 32.74 31.96 32.42 1.4M
2025-04-28 32.59 32.92 31.78 31.91 1.8M
2025-04-25 32.12 32.78 31.84 32.55 2.0M
2025-04-24 31.30 32.50 30.57 32.13 3.9M
2025-04-23 33.90 34.49 33.73 33.86 2.3M
2025-04-22 32.79 33.11 32.29 33.11 1.3M
2025-04-17 33.40 33.60 32.68 32.84 1.3M
2025-04-16 33.20 33.54 32.69 33.47 1.1M
2025-04-15 32.89 33.73 32.84 33.54 1.1M
2025-04-14 32.98 33.20 32.73 32.87 1.3M
2025-04-11 33.11 33.19 31.33 32.12 2.1M
2025-04-10 35.14 35.39 32.84 32.84 2.2M
2025-04-09 31.66 32.39 31.61 31.82 2.0M
2025-04-08 32.10 33.05 31.95 32.70 1.8M
2025-04-07 31.13 33.52 30.51 31.83 4.7M
2025-04-04 33.50 34.01 32.41 33.57 3.0M
2025-04-03 35.00 35.03 33.67 33.84 1.9M
2025-04-02 35.19 35.57 35.18 35.48 1.3M
2025-04-01 35.27 35.73 34.68 35.14 1.6M
2025-03-31 35.84 36.02 34.82 34.94 2.4M
2025-03-28 36.66 36.72 35.79 36.18 1.7M
2025-03-27 37.25 37.29 35.93 36.94 2.2M
2025-03-26 38.70 38.79 37.73 37.75 1.4M
2025-03-25 38.49 38.81 38.22 38.64 1.1M
2025-03-24 38.92 39.08 37.93 38.35 1.2M
2025-03-21 38.77 39.00 38.53 38.63 2.4M
2025-03-20 39.13 39.44 38.86 39.14 1.1M
2025-03-19 38.75 39.19 38.54 39.05 1.0M
2025-03-18 39.33 39.33 38.47 38.74 1.4M
2025-03-17 39.09 39.48 38.92 39.15 1.0M
2025-03-14 38.38 39.21 38.30 39.04 1.3M
2025-03-13 38.61 38.98 38.21 38.45 1.2M
2025-03-12 39.20 39.40 38.44 38.72 1.5M
2025-03-11 40.22 40.37 38.89 38.96 2.1M
2025-03-10 39.65 40.29 39.32 40.29 2.3M
2025-03-07 40.20 40.32 39.11 39.40 2.0M
2025-03-06 40.00 40.63 39.26 40.43 2.5M
2025-03-05 39.30 39.56 38.88 39.19 1.8M
2025-03-04 38.91 39.40 38.37 38.47 2.0M
2025-03-03 38.51 39.70 38.39 39.19 1.6M
2025-02-28 37.56 37.98 37.50 37.98 2.3M
2025-02-27 38.62 38.76 38.00 38.15 1.3M
2025-02-26 39.09 39.18 38.86 39.02 1.1M
2025-02-25 39.26 39.42 38.75 38.75 1.5M
2025-02-24 39.60 39.91 39.19 39.45 0.9M
2025-02-21 39.82 40.02 39.55 39.72 1.7M
2025-02-20 39.84 39.94 39.44 39.75 1.4M
2025-02-19 40.35 40.51 39.87 39.98 2.2M
2025-02-18 40.57 40.76 40.21 40.22 1.2M
2025-02-17 40.37 40.44 40.17 40.40 1.2M
2025-02-14 39.90 40.70 39.81 40.44 1.2M
2025-02-13 40.17 40.39 40.00 40.03 1.6M
2025-02-12 39.86 40.17 39.83 40.06 1.9M
2025-02-11 40.18 40.42 39.98 40.03 1.6M
2025-02-10 40.42 40.55 40.11 40.32 1.3M
2025-02-07 40.45 40.81 40.28 40.39 1.4M
2025-02-06 41.04 41.17 40.39 40.49 2.2M
2025-02-05 40.16 41.03 40.10 41.03 2.2M
2025-02-04 38.30 40.67 37.05 40.67 3.8M
2025-02-03 37.00 37.43 36.85 37.36 2.0M
2025-01-31 37.94 38.27 37.80 37.80 2.2M
2025-01-30 37.70 37.89 37.33 37.70 1.4M
2025-01-29 37.91 38.09 37.64 37.68 1.6M
2025-01-28 37.03 37.69 37.00 37.69 1.9M
2025-01-27 36.48 37.20 36.25 37.00 2.5M
2025-01-24 36.18 36.84 36.05 36.82 2.3M
2025-01-23 35.76 36.19 35.74 36.00 1.2M
2025-01-22 35.39 36.34 35.23 35.82 1.8M
2025-01-21 34.71 35.15 34.63 35.06 1.2M
2025-01-20 34.77 35.05 34.48 34.80 1.0M
2025-01-17 34.35 34.95 34.25 34.70 1.3M
2025-01-16 34.29 34.50 34.07 34.33 1.3M
2025-01-15 34.03 34.37 33.68 33.95 1.2M
2025-01-14 34.30 34.34 33.89 34.02 1.2M
2025-01-13 33.76 34.09 33.47 33.97 1.4M
2025-01-10 34.34 34.83 33.79 33.90 1.3M
2025-01-09 34.21 34.56 34.18 34.43 0.8M
2025-01-08 34.41 34.67 33.94 34.35 1.2M
2025-01-07 34.27 34.70 34.22 34.51 1.2M
2025-01-06 32.65 34.26 32.60 34.24 1.4M
2025-01-03 33.05 33.12 32.24 32.52 1.0M
2025-01-02 33.30 33.48 33.08 33.10 0.9M