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
2022-12-30 33.87 33.87 33.84 33.84 0.0M
2022-12-29 33.27 33.41 33.27 33.41 0.0M
2022-12-28 33.20 33.20 33.20 33.20 0.0M
2022-12-27 33.32 33.32 33.32 33.32 0.0M
2022-12-23 33.42 33.42 33.27 33.27 0.0M
2022-12-22 33.75 33.94 33.75 33.94 0.0M
2022-12-21 33.53 33.53 33.53 33.53 0.0M
2022-12-20 33.87 33.87 33.47 33.47 0.0M
2022-12-19 34.24 34.24 34.00 34.00 0.0M
2022-12-16 34.83 34.83 34.07 34.07 0.0M
2022-12-15 36.05 36.05 36.05 36.05 0.0M
2022-12-14 36.40 36.40 36.40 36.40 0.0M
2022-12-13 35.45 35.45 35.39 35.39 0.0M
2022-12-12 34.54 34.54 34.54 34.54 0.0M
2022-12-09 34.51 34.77 34.51 34.77 0.0M
2022-12-08 34.72 34.72 34.20 34.54 0.0M
2022-12-07 34.96 34.96 34.96 34.96 0.0M
2022-12-06 35.71 35.71 35.71 35.71 0.0M
2022-12-05 36.66 36.66 36.66 36.66 0.0M
2022-12-02 36.56 36.56 36.56 36.56 0.0M
2022-12-01 35.32 35.32 35.32 35.32 0.0M
2022-11-30 34.79 34.79 34.79 34.79 0.0M
2022-11-29 35.38 35.38 34.96 34.96 0.0M
2022-11-28 35.99 35.99 35.99 35.99 0.0M
2022-11-25 36.17 36.17 36.17 36.17 0.0M
2022-11-24 36.12 36.12 36.12 36.12 0.0M
2022-11-23 35.91 35.91 35.91 35.91 0.0M
2022-11-22 36.03 36.03 35.68 35.68 0.0M
2022-11-21 35.56 35.83 35.56 35.83 0.0M
2022-11-18 36.36 36.36 36.24 36.24 0.0M
2022-11-17 36.56 36.56 36.56 36.56 0.0M
2022-11-16 37.15 37.15 37.15 37.15 0.0M
2022-11-15 37.36 37.36 37.36 37.36 0.0M
2022-11-14 37.45 37.53 37.45 37.49 0.0M
2022-11-11 36.55 36.55 36.55 36.55 0.0M
2022-11-10 33.65 33.65 33.65 33.65 0.0M
2022-11-09 33.97 34.16 33.72 33.72 0.0M
2022-11-08 33.09 33.09 33.09 33.09 0.0M
2022-11-07 33.29 33.29 33.05 33.05 0.0M
2022-11-04 32.86 32.86 32.86 32.86 0.0M
2022-11-03 33.34 33.34 32.66 32.66 0.0M
2022-11-02 33.38 33.83 33.38 33.83 0.0M
2022-11-01 34.13 34.13 33.51 33.51 0.0M
2022-10-31 34.32 34.32 33.92 33.92 0.0M
2022-10-28 34.19 34.19 34.19 34.19 0.0M
2022-10-27 35.54 35.54 35.54 35.54 0.0M
2022-10-26 37.83 37.83 37.83 37.83 0.0M
2022-10-25 34.96 34.96 34.96 34.96 0.0M
2022-10-24 34.57 34.57 34.57 34.57 0.0M
2022-10-21 34.91 34.91 34.44 34.57 0.0M
2022-10-20 34.13 34.13 34.13 34.13 0.0M
2022-10-19 34.74 34.74 34.74 34.74 0.0M
2022-10-18 34.84 34.84 34.84 34.84 0.0M
2022-10-17 33.41 33.41 33.41 33.41 0.0M
2022-10-14 33.95 33.95 33.95 33.95 0.0M
2022-10-13 33.39 33.39 33.39 33.39 0.0M
2022-10-12 33.79 33.79 33.79 33.79 0.0M
2022-10-11 33.69 33.79 33.69 33.79 0.0M
2022-10-10 34.11 34.11 34.11 34.11 0.0M
2022-10-07 36.66 36.66 36.66 36.66 0.0M
2022-10-06 37.00 37.00 37.00 37.00 0.0M
2022-10-05 36.80 36.80 36.80 36.80 0.0M
2022-10-04 36.01 37.13 36.01 37.13 0.0M
2022-10-03 35.34 35.34 35.34 35.34 0.0M
2022-09-30 34.14 34.14 34.14 34.14 0.0M
2022-09-29 34.93 34.93 34.93 34.93 0.0M
2022-09-28 34.55 34.55 34.48 34.48 0.0M
2022-09-27 35.21 35.21 35.21 35.21 0.0M
2022-09-26 34.72 35.28 34.72 35.28 0.0M
2022-09-23 34.91 34.91 34.91 34.91 0.0M
2022-09-22 35.95 35.95 35.15 35.15 0.0M
2022-09-21 35.39 35.39 35.39 35.39 0.0M
2022-09-20 36.45 36.45 36.45 36.45 0.0M
2022-09-19 35.76 35.79 35.71 35.71 0.0M
2022-09-16 36.12 36.12 35.99 35.99 0.0M
2022-09-15 37.90 37.90 37.90 37.90 0.0M
2022-09-14 37.34 37.34 37.34 37.34 0.0M
2022-09-13 39.39 39.39 39.39 39.39 0.0M
2022-09-12 39.44 39.44 39.34 39.34 0.0M
2022-09-09 38.82 38.82 38.82 38.82 0.0M
2022-09-08 38.86 38.86 38.86 38.86 0.0M
2022-09-07 38.28 38.28 38.28 38.28 0.0M
2022-09-06 38.48 38.48 38.48 38.48 0.0M
2022-09-05 37.54 37.90 37.54 37.90 0.0M
2022-09-02 37.43 37.43 37.43 37.43 0.0M
2022-09-01 38.26 38.26 38.26 38.26 0.0M
2022-08-31 38.65 38.65 38.65 38.65 0.0M
2022-08-30 38.71 38.71 38.71 38.71 0.0M
2022-08-29 38.98 38.98 38.82 38.82 0.0M
2022-08-26 40.50 40.50 39.89 39.89 0.0M
2022-08-25 40.31 40.99 40.31 40.98 0.0M
2022-08-24 39.20 39.20 39.20 39.20 0.0M
2022-08-23 40.40 40.40 40.40 40.40 0.0M
2022-08-22 42.25 42.25 42.25 42.25 0.0M
2022-08-19 42.66 42.66 42.66 42.66 0.0M
2022-08-18 42.62 42.62 42.62 42.62 0.0M
2022-08-17 42.36 42.36 42.17 42.17 0.0M
2022-08-16 43.51 43.51 43.00 43.00 0.0M
2022-08-15 42.82 42.82 42.82 42.82 0.0M
2022-08-12 42.95 42.95 42.92 42.92 0.0M
2022-08-11 42.85 42.85 42.85 42.85 0.0M
2022-08-10 41.78 41.78 41.78 41.78 0.0M
2022-08-09 42.49 42.49 42.39 42.39 0.0M
2022-08-08 42.12 42.12 42.12 42.12 0.0M
2022-08-05 42.92 42.92 42.72 42.72 0.0M
2022-08-04 42.36 43.00 42.36 43.00 0.0M
2022-08-03 41.78 41.78 41.78 41.78 0.0M
2022-08-02 41.76 41.76 41.76 41.76 0.0M
2022-08-01 41.49 41.76 41.49 41.76 0.0M
2022-07-29 41.13 41.13 41.13 41.13 0.0M
2022-07-28 40.51 40.81 40.51 40.81 0.0M
2022-07-27 39.48 39.90 39.48 39.90 0.0M
2022-07-26 39.33 39.48 38.84 39.48 0.0M
2022-07-25 39.20 39.20 39.20 39.20 0.0M
2022-07-22 38.92 39.74 38.92 39.71 0.0M
2022-07-21 39.07 39.13 39.07 39.13 0.0M
2022-07-20 38.09 38.09 38.09 38.09 0.0M
2022-07-19 38.05 38.05 38.05 38.05 0.0M
2022-07-18 38.16 38.16 38.16 38.16 0.0M
2022-07-15 37.24 37.24 37.19 37.19 0.0M
2022-07-14 36.93 36.93 36.93 36.93 0.0M
2022-07-13 36.76 36.76 36.76 36.76 0.0M
2022-07-12 36.65 36.65 36.65 36.65 0.0M
2022-07-11 36.61 36.61 36.61 36.61 0.0M
2022-07-08 37.09 37.09 37.09 37.09 0.0M
2022-07-07 37.14 37.14 37.14 37.14 0.0M
2022-07-06 35.27 35.27 35.27 35.27 0.0M
2022-07-05 35.12 35.12 35.12 35.12 0.0M
2022-07-04 35.46 35.46 35.46 35.46 0.0M
2022-07-01 34.65 34.65 34.65 34.65 0.0M
2022-06-30 35.72 35.72 35.72 35.72 0.0M
2022-06-29 36.02 36.02 36.00 36.00 0.0M
2022-06-28 36.20 36.20 36.20 36.20 0.0M
2022-06-27 36.69 36.69 36.69 36.69 0.0M
2022-06-24 35.42 36.30 35.42 36.30 0.0M
2022-06-23 34.11 34.40 34.11 34.40 0.0M
2022-06-22 33.52 33.52 33.52 33.52 0.0M
2022-06-21 33.92 33.92 33.92 33.92 0.0M
2022-06-20 33.80 33.82 33.76 33.82 0.0M
2022-06-17 33.59 33.59 33.59 33.59 0.0M
2022-06-16 34.35 34.35 34.09 34.09 0.0M
2022-06-15 33.62 33.62 33.62 33.62 0.0M
2022-06-14 34.52 34.52 33.83 33.83 0.0M
2022-06-13 35.30 35.30 34.44 34.44 0.0M
2022-06-10 37.38 37.38 37.38 37.38 0.0M
2022-06-09 38.25 38.25 38.25 38.25 0.0M
2022-06-08 38.88 38.88 38.49 38.49 0.0M
2022-06-07 39.15 39.15 38.42 38.42 0.0M
2022-06-06 39.00 39.00 39.00 39.00 0.0M
2022-06-03 39.46 39.46 39.46 39.46 0.0M
2022-06-02 38.81 38.81 38.81 38.81 0.0M
2022-06-01 39.23 39.23 38.92 38.92 0.0M
2022-05-31 40.27 40.27 40.27 40.27 0.0M
2022-05-30 39.56 39.56 39.56 39.56 0.0M
2022-05-27 38.12 38.12 38.12 38.12 0.0M
2022-05-26 37.44 37.44 37.44 37.44 0.0M
2022-05-25 37.34 37.44 37.00 37.44 0.0M
2022-05-24 38.29 38.29 37.20 37.20 0.0M
2022-05-23 37.80 37.80 37.80 37.80 0.0M
2022-05-20 37.96 38.08 37.96 38.08 0.0M
2022-05-19 36.89 37.74 36.89 37.74 0.0M
2022-05-18 38.15 38.15 38.15 38.15 0.0M
2022-05-17 38.11 38.11 38.11 38.11 0.0M
2022-05-16 38.03 38.03 38.03 38.03 0.0M
2022-05-13 37.95 37.95 37.95 37.95 0.0M
2022-05-12 37.23 37.55 37.23 37.55 0.0M
2022-05-11 38.28 38.28 37.79 37.79 0.0M
2022-05-10 37.93 38.29 37.93 38.29 0.0M
2022-05-09 39.11 39.52 39.11 39.24 0.0M
2022-05-06 41.25 41.25 39.77 39.77 0.0M
2022-05-05 41.98 42.76 41.98 42.76 0.0M
2022-05-04 41.75 41.75 41.29 41.29 0.0M
2022-05-03 42.00 42.00 42.00 42.00 0.0M
2022-05-02 41.84 41.84 41.06 41.06 0.0M
2022-04-29 43.03 43.03 42.52 42.52 0.0M
2022-04-28 40.80 40.80 40.80 40.80 0.0M
2022-04-27 38.96 40.54 38.96 40.54 0.0M
2022-04-26 40.11 40.35 38.54 39.11 0.0M
2022-04-25 39.34 39.43 39.34 39.42 0.0M
2022-04-22 40.13 40.13 40.13 40.13 0.0M
2022-04-21 40.30 40.88 40.30 40.88 0.0M
2022-04-20 40.23 40.23 40.23 40.23 0.0M
2022-04-19 40.36 40.36 40.36 40.36 0.0M
2022-04-14 40.61 40.61 40.61 40.61 0.0M
2022-04-13 41.11 41.11 41.11 41.11 0.0M
2022-04-12 39.92 40.84 39.92 40.84 0.0M
2022-04-11 41.68 41.68 41.26 41.26 0.0M
2022-04-08 43.82 43.82 41.86 41.86 0.0M
2022-04-07 43.84 43.84 43.84 43.84 0.0M
2022-04-06 45.72 45.72 44.00 44.00 0.0M
2022-04-05 45.44 46.27 45.44 45.77 0.0M
2022-04-04 44.46 44.46 44.46 44.46 0.0M
2022-04-01 44.60 44.60 44.60 44.60 0.0M
2022-03-31 45.47 45.47 44.62 44.81 0.0M
2022-03-30 45.58 45.87 45.58 45.87 0.0M
2022-03-29 45.16 46.06 45.16 46.06 0.0M
2022-03-28 44.73 44.91 44.29 44.29 0.0M
2022-03-25 45.20 45.20 45.20 45.20 0.0M
2022-03-24 45.19 45.19 44.38 44.38 0.0M
2022-03-23 45.30 45.30 45.30 45.30 0.0M
2022-03-22 44.76 44.76 44.22 44.22 0.0M
2022-03-21 45.62 45.62 45.12 45.12 0.0M
2022-03-18 44.39 45.62 44.39 45.62 0.0M
2022-03-17 44.03 44.69 44.03 44.69 0.0M
2022-03-16 42.51 43.82 42.51 43.82 0.0M
2022-03-15 41.80 41.80 41.80 41.80 0.0M
2022-03-14 41.20 42.31 41.20 42.31 0.0M
2022-03-11 41.52 41.52 41.52 41.52 0.0M
2022-03-10 42.07 42.07 42.07 42.07 0.0M
2022-03-09 40.79 41.33 40.79 41.33 0.0M
2022-03-08 42.59 42.59 40.00 40.81 0.0M
2022-03-07 42.06 43.43 42.06 43.43 0.0M
2022-03-04 42.84 42.84 42.84 42.84 0.0M
2022-03-03 43.86 43.86 43.86 43.86 0.0M
2022-03-02 43.36 43.69 43.36 43.69 0.0M
2022-03-01 43.54 43.84 43.30 43.30 0.0M
2022-02-28 42.85 43.69 42.00 43.69 0.0M
2022-02-25 41.74 41.80 41.74 41.80 0.0M
2022-02-24 39.22 40.29 39.14 40.29 0.0M
2022-02-23 40.17 40.49 40.17 40.49 0.0M
2022-02-22 39.74 40.23 39.74 40.23 0.0M
2022-02-21 40.67 40.67 40.67 40.67 0.0M
2022-02-18 41.51 41.51 40.28 40.47 0.0M
2022-02-17 41.11 42.17 41.11 42.17 0.0M
2022-02-16 40.89 40.89 40.89 40.89 0.0M
2022-02-15 40.13 40.86 40.13 40.72 0.0M
2022-02-14 40.19 40.19 39.44 39.90 0.0M
2022-02-11 41.44 41.44 40.50 40.50 0.0M
2022-02-10 42.21 42.21 41.53 41.53 0.0M
2022-02-09 41.36 41.36 41.36 41.36 0.0M
2022-02-08 42.19 42.19 40.96 41.09 0.0M
2022-02-07 42.99 42.99 42.46 42.58 0.0M
2022-02-04 41.32 42.03 41.32 42.03 0.0M
2022-02-03 43.94 43.94 41.47 41.47 0.0M
2022-02-02 42.37 42.95 42.37 42.72 0.0M
2022-02-01 42.57 42.83 42.57 42.64 0.0M
2022-01-31 41.34 41.83 41.34 41.83 0.0M
2022-01-28 40.85 40.85 40.85 40.85 0.0M
2022-01-27 41.51 41.51 41.08 41.08 0.0M
2022-01-26 42.36 42.49 42.36 42.49 0.0M
2022-01-25 43.45 43.45 42.78 42.78 0.0M
2022-01-24 45.22 45.22 42.00 42.00 0.0M
2022-01-21 45.31 45.31 45.00 45.00 0.0M
2022-01-20 45.90 46.15 45.67 46.15 0.0M
2022-01-19 45.18 45.76 45.18 45.76 0.0M
2022-01-18 46.00 46.00 45.07 45.07 0.0M
2022-01-17 45.59 46.22 45.59 46.22 0.0M
2022-01-14 45.82 45.82 45.54 45.54 0.0M
2022-01-13 47.09 47.09 47.09 47.09 0.0M
2022-01-12 47.60 47.60 47.16 47.18 0.0M
2022-01-11 46.74 47.78 46.74 47.78 0.0M
2022-01-10 47.76 47.76 47.54 47.54 0.0M
2022-01-07 48.63 48.63 47.72 47.72 0.0M
2022-01-06 50.01 50.01 49.17 49.28 0.0M
2022-01-05 50.68 50.68 50.50 50.50 0.0M
2022-01-04 50.99 51.93 50.99 51.63 0.0M
2022-01-03 52.16 52.16 52.16 52.16 0.0M