Dassault Systemes

DAST
🏛️ germany →
28.27
Last Update: 2025-10-01
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
2025-10-01 28.27 28.27 28.27 28.27 0.0M
2025-09-30 28.49 28.49 28.09 28.23 0.0M
2025-09-29 28.27 28.27 28.17 28.17 0.0M
2025-09-26 27.85 28.09 27.85 28.09 0.0M
2025-09-25 27.76 28.32 27.76 28.08 0.0M
2025-09-24 27.90 27.90 27.90 27.90 0.0M
2025-09-23 27.90 28.12 27.90 28.12 0.0M
2025-09-22 28.03 28.03 28.03 28.03 0.0M
2025-09-19 28.17 28.17 28.17 28.17 0.0M
2025-09-18 27.39 28.20 27.39 28.20 0.0M
2025-09-17 27.33 27.33 27.33 27.33 0.0M
2025-09-16 27.01 27.63 27.01 27.63 0.0M
2025-09-15 27.97 27.97 27.97 27.97 0.0M
2025-09-12 27.23 27.68 27.23 27.68 0.0M
2025-09-11 27.23 27.31 27.23 27.31 0.0M
2025-09-10 27.81 27.81 27.81 27.81 0.0M
2025-09-09 27.20 27.98 27.20 27.98 0.0M
2025-09-08 26.83 27.28 26.83 27.28 0.0M
2025-09-05 26.62 26.62 26.62 26.62 0.0M
2025-09-04 26.75 26.75 26.53 26.54 0.0M
2025-09-03 26.30 26.30 26.30 26.30 0.0M
2025-09-02 26.69 26.69 26.51 26.57 0.0M
2025-09-01 26.61 26.78 26.61 26.78 0.0M
2025-08-29 26.85 26.90 26.77 26.77 0.0M
2025-08-28 26.73 26.73 26.73 26.73 0.0M
2025-08-27 26.43 26.95 26.43 26.94 0.0M
2025-08-26 26.60 26.64 26.45 26.64 0.0M
2025-08-25 27.16 27.16 26.94 26.94 0.0M
2025-08-22 26.80 27.04 26.80 27.04 0.0M
2025-08-21 27.17 27.17 27.17 27.17 0.0M
2025-08-20 26.69 26.98 26.69 26.98 0.0M
2025-08-19 26.63 27.04 26.63 27.04 0.0M
2025-08-18 26.76 26.85 26.76 26.83 0.0M
2025-08-15 26.42 26.96 26.42 26.96 0.0M
2025-08-14 26.56 26.66 26.56 26.66 0.0M
2025-08-13 26.58 26.58 26.58 26.58 0.0M
2025-08-12 27.35 27.35 26.97 26.97 0.0M
2025-08-11 27.72 27.72 27.31 27.31 0.0M
2025-08-08 27.46 27.58 27.46 27.58 0.0M
2025-08-07 27.80 27.80 27.80 27.80 0.0M
2025-08-06 27.87 27.87 27.54 27.54 0.0M
2025-08-05 27.90 27.90 27.80 27.80 0.0M
2025-08-04 27.79 27.79 27.79 27.79 0.0M
2025-08-01 28.63 28.63 28.12 28.12 0.0M
2025-07-31 29.39 29.39 29.00 29.00 0.0M
2025-07-30 29.63 29.75 29.12 29.25 0.0M
2025-07-29 29.98 29.98 29.64 29.78 0.0M
2025-07-28 30.00 30.06 29.78 29.78 0.0M
2025-07-25 29.21 29.90 29.21 29.90 0.0M
2025-07-24 31.55 32.16 29.23 29.34 0.0M
2025-07-23 31.89 31.89 31.89 31.89 0.0M
2025-07-22 31.68 31.68 31.68 31.68 0.0M
2025-07-21 31.86 31.86 31.86 31.86 0.0M
2025-07-18 32.20 32.45 32.20 32.45 0.0M
2025-07-17 31.86 32.05 31.86 32.05 0.0M
2025-07-16 31.61 31.61 31.61 31.61 0.0M
2025-07-15 31.55 31.72 31.55 31.72 0.0M
2025-07-14 31.31 31.40 31.31 31.40 0.0M
2025-07-11 31.93 31.93 31.85 31.85 0.0M
2025-07-10 31.61 32.17 31.61 32.17 0.0M
2025-07-09 31.49 31.68 31.49 31.68 0.0M
2025-07-08 31.19 31.19 31.19 31.19 0.0M
2025-07-07 31.10 31.10 31.10 31.10 0.0M
2025-07-04 31.10 31.10 31.03 31.03 0.0M
2025-07-03 31.09 31.10 31.09 31.10 0.0M
2025-07-02 30.69 31.28 30.59 31.28 0.0M
2025-07-01 30.59 30.59 30.42 30.42 0.0M
2025-06-30 30.98 30.98 30.69 30.83 0.0M
2025-06-27 30.68 31.25 30.68 31.25 0.0M
2025-06-26 30.73 30.73 30.20 30.20 0.0M
2025-06-25 30.85 30.85 30.85 30.85 0.0M
2025-06-24 31.06 31.15 31.06 31.15 0.0M
2025-06-23 30.58 30.71 30.58 30.71 0.0M
2025-06-20 31.05 31.05 31.05 31.05 0.0M
2025-06-19 31.08 31.08 30.94 30.94 0.0M
2025-06-18 31.60 32.00 31.52 31.52 0.0M
2025-06-17 31.78 31.78 31.68 31.68 0.0M
2025-06-16 31.57 31.57 31.57 31.57 0.0M
2025-06-13 31.51 31.73 31.51 31.73 0.0M
2025-06-12 31.87 31.87 31.87 31.87 0.0M
2025-06-11 32.22 32.22 32.03 32.03 0.0M
2025-06-10 32.17 32.26 32.12 32.12 0.0M
2025-06-09 32.10 32.38 32.10 32.38 0.0M
2025-06-06 32.53 32.91 32.53 32.91 0.0M
2025-06-05 32.80 32.95 32.80 32.94 0.0M
2025-06-04 32.40 32.40 32.40 32.40 0.0M
2025-06-03 32.08 32.39 32.08 32.38 0.0M
2025-06-02 32.59 32.59 32.47 32.47 0.0M
2025-05-30 33.17 33.17 33.17 33.17 0.0M
2025-05-29 33.69 33.69 33.69 33.69 0.0M
2025-05-28 33.44 33.52 33.44 33.52 0.0M
2025-05-27 33.21 33.58 33.21 33.58 0.0M
2025-05-26 33.70 33.70 33.70 33.70 0.0M
2025-05-23 33.90 33.90 33.50 33.50 0.0M
2025-05-22 33.82 33.82 33.68 33.75 0.0M
2025-05-21 33.81 34.06 33.81 34.06 0.0M
2025-05-20 33.76 34.01 33.76 34.01 0.0M
2025-05-19 34.01 34.01 33.81 33.81 0.0M
2025-05-16 33.82 33.82 33.82 33.82 0.0M
2025-05-15 33.56 33.56 33.56 33.56 0.0M
2025-05-14 34.26 34.26 33.84 33.84 0.0M
2025-05-13 33.95 34.15 33.95 34.15 0.0M
2025-05-12 33.83 34.12 33.83 34.12 0.0M
2025-05-09 33.33 33.33 33.33 33.33 0.0M
2025-05-08 33.24 33.24 33.24 33.24 0.0M
2025-05-07 32.87 32.87 32.87 32.87 0.0M
2025-05-06 33.06 33.06 33.06 33.06 0.0M
2025-05-05 33.53 33.53 33.53 33.53 0.0M
2025-05-02 33.07 33.30 33.07 33.30 0.0M
2025-04-30 32.24 32.38 32.10 32.10 0.0M
2025-04-29 32.02 32.02 32.02 32.02 0.0M
2025-04-28 32.50 32.57 32.06 32.06 0.0M
2025-04-25 32.09 32.66 32.09 32.66 0.0M
2025-04-24 33.63 33.63 31.05 31.88 0.0M
2025-04-23 33.44 34.08 33.44 34.08 0.0M
2025-04-22 32.77 32.77 32.54 32.67 0.0M
2025-04-17 33.45 33.45 33.05 33.05 0.0M
2025-04-16 33.01 33.11 33.01 33.11 0.0M
2025-04-15 32.63 33.49 32.63 33.45 0.0M
2025-04-14 33.00 33.00 32.99 32.99 0.0M
2025-04-11 33.16 33.16 31.61 32.40 0.0M
2025-04-10 33.83 34.42 33.83 34.42 0.0M
2025-04-09 31.58 31.58 31.58 31.58 0.0M
2025-04-08 32.42 32.80 32.42 32.80 0.0M
2025-04-07 32.33 32.96 30.71 32.32 0.0M
2025-04-04 33.99 33.99 32.73 33.67 0.0M
2025-04-03 34.66 34.66 34.66 34.66 0.0M
2025-04-02 34.87 35.57 34.87 35.55 0.0M
2025-04-01 35.20 35.63 34.86 34.86 0.0M
2025-03-31 35.62 35.71 35.10 35.10 0.0M
2025-03-28 36.62 36.62 36.37 36.37 0.0M
2025-03-27 37.28 37.28 36.87 36.90 0.0M
2025-03-26 38.78 38.78 38.78 38.78 0.0M
2025-03-25 38.24 38.59 38.24 38.59 0.0M
2025-03-24 39.07 39.07 38.00 38.00 0.0M
2025-03-21 38.92 38.92 38.62 38.62 0.0M
2025-03-20 39.00 39.34 38.92 38.94 0.0M
2025-03-19 38.45 38.96 38.45 38.96 0.0M
2025-03-18 39.19 39.19 38.92 38.92 0.0M
2025-03-17 38.97 39.21 38.97 39.21 0.0M
2025-03-14 38.43 38.58 38.43 38.57 0.0M
2025-03-13 38.41 38.41 38.41 38.41 0.0M
2025-03-12 39.34 39.34 39.34 39.34 0.0M
2025-03-11 40.21 40.21 40.00 40.00 0.0M
2025-03-10 39.89 40.23 39.63 40.23 0.0M
2025-03-07 40.86 41.45 39.35 39.40 0.0M
2025-03-06 39.65 40.51 39.54 40.44 0.0M
2025-03-05 39.15 39.89 38.91 38.91 0.0M
2025-03-04 38.46 39.27 38.46 38.68 0.0M
2025-03-03 38.38 39.60 38.38 39.31 0.0M
2025-02-28 37.46 37.84 37.46 37.84 0.0M
2025-02-27 38.55 38.55 38.42 38.42 0.0M
2025-02-26 38.94 38.95 38.80 38.80 0.0M
2025-02-25 39.24 39.24 39.06 39.24 0.0M
2025-02-24 39.72 39.72 39.46 39.46 0.0M
2025-02-21 39.69 39.69 39.61 39.61 0.0M
2025-02-20 39.97 39.97 39.97 39.97 0.0M
2025-02-19 40.08 40.22 40.00 40.00 0.0M
2025-02-18 40.28 40.28 40.28 40.28 0.0M
2025-02-17 40.32 40.32 40.24 40.24 0.0M
2025-02-14 39.82 39.82 39.82 39.82 0.0M
2025-02-13 40.29 40.29 40.16 40.16 0.0M
2025-02-12 39.99 39.99 39.99 39.99 0.0M
2025-02-11 40.15 40.15 40.09 40.09 0.0M
2025-02-10 40.60 40.60 40.60 40.60 0.0M
2025-02-07 39.94 40.60 39.94 40.60 0.0M
2025-02-06 40.94 40.94 40.60 40.60 0.0M
2025-02-05 40.46 40.79 40.38 40.79 0.0M
2025-02-04 37.80 40.36 37.80 40.36 0.0M
2025-02-03 36.44 36.44 36.44 36.44 0.0M
2025-01-31 37.66 37.66 37.66 37.66 0.0M
2025-01-30 37.79 37.79 37.68 37.68 0.0M
2025-01-29 37.90 37.90 37.88 37.88 0.0M
2025-01-28 36.92 36.92 36.92 36.92 0.0M
2025-01-27 36.18 36.45 36.18 36.45 0.0M
2025-01-24 36.12 36.89 36.12 36.89 0.0M
2025-01-23 35.71 36.01 35.71 35.99 0.0M
2025-01-22 35.04 36.00 35.04 35.94 0.0M
2025-01-21 34.68 34.90 34.68 34.90 0.0M
2025-01-20 34.64 34.93 34.64 34.81 0.0M
2025-01-17 34.50 34.79 34.37 34.61 0.0M
2025-01-16 34.17 34.40 34.17 34.40 0.0M
2025-01-15 34.05 34.05 34.05 34.05 0.0M
2025-01-14 34.14 34.14 34.14 34.14 0.0M
2025-01-13 33.69 33.69 33.69 33.69 0.0M
2025-01-10 34.29 34.29 34.00 34.00 0.0M
2025-01-09 34.21 34.32 34.21 34.31 0.0M
2025-01-08 34.35 34.55 34.11 34.12 0.0M
2025-01-07 33.97 34.45 33.97 34.45 0.0M
2025-01-06 32.58 34.30 32.58 34.30 0.0M
2025-01-03 32.94 32.94 32.50 32.51 0.0M
2025-01-02 33.05 33.05 33.05 33.05 0.0M