Dassault Systemes

DAST
🏛️ germany →
29.50
Last Update: 2025-10-02
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
2023-12-29 44.23 44.23 44.23 44.23 0.0M
2023-12-28 44.86 44.86 44.86 44.86 0.0M
2023-12-27 44.59 44.59 44.59 44.59 0.0M
2023-12-22 44.53 44.53 44.53 44.53 0.0M
2023-12-21 44.44 44.64 44.44 44.64 0.0M
2023-12-20 44.34 44.34 44.34 44.34 0.0M
2023-12-19 44.08 44.37 44.08 44.37 0.0M
2023-12-18 44.23 44.23 44.23 44.23 0.0M
2023-12-15 43.83 43.83 43.83 43.83 0.0M
2023-12-14 44.75 44.75 44.75 44.75 0.0M
2023-12-13 44.76 44.76 44.76 44.76 0.0M
2023-12-12 44.37 44.37 44.37 44.37 0.0M
2023-12-11 44.32 44.32 44.32 44.32 0.0M
2023-12-08 43.79 43.79 43.79 43.79 0.0M
2023-12-07 43.74 43.74 43.74 43.74 0.0M
2023-12-06 43.53 43.53 43.53 43.53 0.0M
2023-12-05 43.00 43.34 43.00 43.34 0.0M
2023-12-04 43.60 43.60 43.40 43.40 0.0M
2023-12-01 43.07 43.18 43.07 43.18 0.0M
2023-11-30 43.08 43.08 43.08 43.08 0.0M
2023-11-29 42.70 43.00 42.70 43.00 0.0M
2023-11-28 42.42 42.42 42.42 42.42 0.0M
2023-11-27 42.50 42.81 42.50 42.57 0.0M
2023-11-24 42.74 42.74 42.74 42.74 0.0M
2023-11-23 42.70 42.70 42.70 42.70 0.0M
2023-11-22 42.42 42.61 42.42 42.61 0.0M
2023-11-21 42.50 42.50 42.30 42.30 0.0M
2023-11-20 41.98 42.52 41.98 42.52 0.0M
2023-11-17 41.66 42.30 41.66 42.30 0.0M
2023-11-16 41.73 41.77 41.73 41.77 0.0M
2023-11-15 41.62 41.99 41.62 41.72 0.0M
2023-11-14 40.45 41.55 40.45 41.55 0.0M
2023-11-13 40.52 40.73 40.52 40.73 0.0M
2023-11-10 40.13 40.27 40.00 40.27 0.0M
2023-11-09 40.01 40.32 39.87 40.32 0.0M
2023-11-08 39.78 40.20 39.78 40.20 0.0M
2023-11-07 39.75 39.75 39.75 39.75 0.0M
2023-11-06 39.35 39.63 39.35 39.63 0.0M
2023-11-03 39.08 39.31 39.08 39.31 0.0M
2023-11-02 39.16 39.16 39.12 39.12 0.0M
2023-11-01 38.92 38.92 38.92 38.92 0.0M
2023-10-31 39.01 39.01 38.82 38.82 0.0M
2023-10-30 38.46 38.82 38.46 38.82 0.0M
2023-10-27 38.02 38.02 37.72 37.96 0.0M
2023-10-26 36.91 36.91 36.91 36.91 0.0M
2023-10-25 34.77 37.00 34.77 37.00 0.0M
2023-10-24 34.01 34.27 34.01 34.22 0.0M
2023-10-23 33.94 33.94 33.63 33.66 0.0M
2023-10-20 34.42 34.42 34.42 34.42 0.0M
2023-10-19 35.02 35.26 35.02 35.03 0.0M
2023-10-18 35.23 35.23 35.23 35.23 0.0M
2023-10-17 35.78 35.78 35.63 35.63 0.0M
2023-10-16 35.90 35.90 35.90 35.90 0.0M
2023-10-13 36.78 36.78 36.67 36.67 0.0M
2023-10-12 37.17 37.17 37.03 37.03 0.0M
2023-10-11 36.53 36.99 36.53 36.99 0.0M
2023-10-10 36.12 36.51 36.12 36.51 0.0M
2023-10-09 36.18 36.18 35.70 35.89 0.0M
2023-10-06 35.21 35.60 35.21 35.60 0.0M
2023-10-05 35.26 35.26 35.26 35.26 0.0M
2023-10-04 35.05 35.05 34.98 34.98 0.0M
2023-10-03 35.50 35.50 35.50 35.50 0.0M
2023-10-02 35.17 35.42 35.17 35.42 0.0M
2023-09-29 34.66 34.66 34.66 34.66 0.0M
2023-09-28 34.61 34.61 34.40 34.56 0.0M
2023-09-27 34.37 34.84 34.37 34.84 0.0M
2023-09-26 34.81 34.81 34.81 34.81 0.0M
2023-09-25 34.87 34.87 34.87 34.87 0.0M
2023-09-22 34.40 34.40 34.40 34.40 0.0M
2023-09-21 34.83 34.87 34.83 34.87 0.0M
2023-09-20 34.68 35.05 34.68 35.05 0.0M
2023-09-19 35.14 35.14 34.95 35.01 0.0M
2023-09-18 35.34 35.66 35.12 35.12 0.0M
2023-09-15 35.39 35.39 35.34 35.34 0.0M
2023-09-14 35.30 35.30 35.19 35.25 0.0M
2023-09-13 35.40 35.40 35.40 35.40 0.0M
2023-09-12 36.34 36.34 36.34 36.34 0.0M
2023-09-11 36.45 36.45 36.45 36.45 0.0M
2023-09-08 36.48 36.48 36.46 36.46 0.0M
2023-09-07 36.37 36.37 36.37 36.37 0.0M
2023-09-06 36.52 36.52 36.37 36.47 0.0M
2023-09-05 36.54 36.54 36.54 36.54 0.0M
2023-09-04 36.54 36.54 36.54 36.54 0.0M
2023-09-01 36.71 36.71 36.50 36.50 0.0M
2023-08-31 36.67 36.67 36.67 36.67 0.0M
2023-08-30 36.59 36.59 36.59 36.59 0.0M
2023-08-29 36.18 36.18 36.18 36.18 0.0M
2023-08-28 35.96 35.96 35.96 35.96 0.0M
2023-08-25 35.67 35.77 35.67 35.77 0.0M
2023-08-24 36.25 36.25 36.25 36.25 0.0M
2023-08-23 36.14 36.14 36.10 36.10 0.0M
2023-08-22 35.66 35.92 35.66 35.92 0.0M
2023-08-21 35.71 35.71 35.71 35.71 0.0M
2023-08-18 35.65 35.65 35.65 35.65 0.0M
2023-08-17 36.73 36.73 36.73 36.73 0.0M
2023-08-16 36.76 36.76 36.76 36.76 0.0M
2023-08-15 36.97 36.97 36.97 36.97 0.0M
2023-08-14 36.79 36.79 36.79 36.79 0.0M
2023-08-11 37.54 37.54 37.54 37.54 0.0M
2023-08-10 37.62 37.62 37.62 37.62 0.0M
2023-08-09 37.69 37.86 37.69 37.69 0.0M
2023-08-08 37.66 37.66 37.66 37.66 0.0M
2023-08-07 37.59 37.59 37.59 37.59 0.0M
2023-08-04 37.79 37.79 37.79 37.79 0.0M
2023-08-03 37.98 37.98 37.84 37.84 0.0M
2023-08-02 38.37 38.37 38.37 38.37 0.0M
2023-08-01 38.83 38.83 38.83 38.83 0.0M
2023-07-31 38.50 38.81 38.50 38.81 0.0M
2023-07-28 38.98 38.98 38.98 38.98 0.0M
2023-07-27 37.59 38.48 37.59 38.48 0.0M
2023-07-26 37.83 37.83 37.35 37.35 0.0M
2023-07-25 39.82 39.82 39.82 39.82 0.0M
2023-07-24 39.91 40.60 39.91 40.60 0.0M
2023-07-21 40.47 40.47 40.30 40.30 0.0M
2023-07-20 41.26 41.26 41.26 41.26 0.0M
2023-07-19 40.80 40.80 40.80 40.80 0.0M
2023-07-18 40.76 40.76 40.76 40.76 0.0M
2023-07-17 40.45 40.45 40.45 40.45 0.0M
2023-07-14 40.73 40.80 40.73 40.80 0.0M
2023-07-13 40.12 41.00 40.12 41.00 0.0M
2023-07-12 39.49 39.49 39.49 39.49 0.0M
2023-07-11 39.28 39.28 39.28 39.28 0.0M
2023-07-10 38.79 38.79 38.79 38.79 0.0M
2023-07-07 39.03 39.03 39.00 39.00 0.0M
2023-07-06 39.57 39.57 39.57 39.57 0.0M
2023-07-05 40.15 40.15 39.97 39.97 0.0M
2023-07-04 40.03 40.03 40.03 40.03 0.0M
2023-07-03 40.55 40.55 40.55 40.55 0.0M
2023-06-30 39.70 39.70 39.70 39.70 0.0M
2023-06-29 39.58 39.58 39.58 39.58 0.0M
2023-06-28 39.06 39.06 39.06 39.06 0.0M
2023-06-27 39.47 39.47 39.47 39.47 0.0M
2023-06-26 39.64 39.64 39.25 39.25 0.0M
2023-06-23 39.83 39.83 39.83 39.83 0.0M
2023-06-22 39.99 39.99 39.99 39.99 0.0M
2023-06-21 40.82 40.82 40.58 40.58 0.0M
2023-06-20 40.87 41.16 40.87 41.16 0.0M
2023-06-19 41.11 41.11 41.11 41.11 0.0M
2023-06-16 40.77 41.51 40.77 41.51 0.0M
2023-06-15 40.87 40.87 40.87 40.87 0.0M
2023-06-14 41.16 41.16 41.01 41.01 0.0M
2023-06-13 40.91 40.91 40.91 40.91 0.0M
2023-06-12 40.20 40.20 40.20 40.20 0.0M
2023-06-09 41.60 41.60 41.60 41.60 0.0M
2023-06-08 41.06 41.06 41.06 41.06 0.0M
2023-06-07 41.53 41.53 41.53 41.53 0.0M
2023-06-06 41.28 41.40 41.28 41.40 0.0M
2023-06-05 41.71 41.71 41.71 41.71 0.0M
2023-06-02 41.49 41.49 41.49 41.49 0.0M
2023-06-01 41.30 41.30 41.30 41.30 0.0M
2023-05-31 40.43 41.60 40.43 41.57 0.0M
2023-05-30 40.28 40.28 40.28 40.28 0.0M
2023-05-29 40.47 40.47 40.47 40.47 0.0M
2023-05-26 39.82 40.23 39.82 40.23 0.0M
2023-05-25 38.92 38.92 38.92 38.92 0.0M
2023-05-24 39.06 39.06 39.06 39.06 0.0M
2023-05-23 39.53 39.53 39.53 39.53 0.0M
2023-05-22 37.82 38.44 37.82 38.44 0.0M
2023-05-19 37.52 37.52 37.52 37.52 0.0M
2023-05-18 36.52 36.52 36.52 36.52 0.0M
2023-05-17 36.38 36.38 36.38 36.38 0.0M
2023-05-16 36.67 36.67 36.36 36.36 0.0M
2023-05-15 36.45 36.45 36.45 36.45 0.0M
2023-05-12 36.27 36.27 36.27 36.27 0.0M
2023-05-11 36.21 36.46 36.21 36.46 0.0M
2023-05-10 35.56 35.56 35.56 35.56 0.0M
2023-05-09 35.96 35.96 35.93 35.93 0.0M
2023-05-08 36.47 36.47 36.47 36.47 0.0M
2023-05-05 36.75 36.75 36.75 36.75 0.0M
2023-05-04 36.91 36.91 36.08 36.08 0.0M
2023-05-03 36.53 36.53 36.53 36.53 0.0M
2023-05-02 36.90 36.90 36.90 36.90 0.0M
2023-04-28 35.80 35.80 35.80 35.80 0.0M
2023-04-27 34.80 35.87 34.80 35.87 0.0M
2023-04-26 36.39 36.39 36.39 36.39 0.0M
2023-04-25 37.39 37.39 37.39 37.39 0.0M
2023-04-24 37.40 37.88 37.40 37.88 0.0M
2023-04-21 37.21 37.21 37.21 37.21 0.0M
2023-04-20 37.41 37.41 37.15 37.15 0.0M
2023-04-19 37.75 37.75 37.75 37.75 0.0M
2023-04-18 37.68 37.76 37.68 37.76 0.0M
2023-04-17 37.72 37.72 37.72 37.72 0.0M
2023-04-14 37.71 37.71 37.71 37.71 0.0M
2023-04-13 38.03 38.03 37.83 37.83 0.0M
2023-04-12 37.51 37.51 37.51 37.51 0.0M
2023-04-11 37.40 37.72 37.40 37.60 0.0M
2023-04-06 37.41 37.41 37.41 37.41 0.0M
2023-04-05 37.18 37.43 37.18 37.43 0.0M
2023-04-04 37.29 37.29 37.29 37.29 0.0M
2023-04-03 37.82 37.82 37.82 37.82 0.0M
2023-03-31 37.24 38.12 37.24 38.12 0.0M
2023-03-30 36.24 36.78 36.24 36.78 0.0M
2023-03-29 36.15 36.15 36.15 36.15 0.0M
2023-03-28 37.12 37.12 37.12 37.12 0.0M
2023-03-27 37.49 37.49 37.18 37.18 0.0M
2023-03-24 37.49 37.49 37.49 37.49 0.0M
2023-03-23 37.17 37.17 37.17 37.17 0.0M
2023-03-22 37.54 37.54 37.43 37.43 0.0M
2023-03-21 37.79 37.98 37.79 37.98 0.0M
2023-03-20 37.11 38.07 37.11 38.04 0.0M
2023-03-17 38.23 38.23 38.23 38.23 0.0M
2023-03-16 37.01 38.11 37.01 38.11 0.0M
2023-03-15 36.76 36.76 36.76 36.76 0.0M
2023-03-14 36.19 37.00 36.19 37.00 0.0M
2023-03-13 36.26 36.26 35.97 35.97 0.0M
2023-03-10 36.11 36.11 36.11 36.11 0.0M
2023-03-09 36.82 36.82 36.82 36.82 0.0M
2023-03-08 37.06 37.06 37.06 37.06 0.0M
2023-03-07 37.09 37.50 37.09 37.50 0.0M
2023-03-06 37.08 37.08 37.08 37.08 0.0M
2023-03-03 36.60 37.01 36.60 37.01 0.0M
2023-03-02 35.95 36.28 35.95 36.25 0.0M
2023-03-01 36.30 36.44 36.30 36.44 0.0M
2023-02-28 36.84 36.84 36.84 36.84 0.0M
2023-02-27 37.10 37.10 37.08 37.08 0.0M
2023-02-24 37.50 37.50 37.16 37.16 0.0M
2023-02-23 37.72 37.88 37.72 37.88 0.0M
2023-02-22 37.38 37.38 37.38 37.38 0.0M
2023-02-21 37.21 37.38 37.21 37.38 0.0M
2023-02-20 37.31 37.42 37.31 37.42 0.0M
2023-02-17 37.97 37.97 37.97 37.97 0.0M
2023-02-16 38.12 38.73 38.12 38.35 0.0M
2023-02-15 37.84 38.49 37.84 38.49 0.0M
2023-02-14 37.43 37.43 37.43 37.43 0.0M
2023-02-13 36.98 36.98 36.98 36.98 0.0M
2023-02-10 37.39 37.39 36.81 36.82 0.0M
2023-02-09 37.95 37.95 37.83 37.83 0.0M
2023-02-08 38.15 38.15 38.15 38.15 0.0M
2023-02-07 38.12 38.12 38.12 38.12 0.0M
2023-02-06 38.21 38.24 38.21 38.24 0.0M
2023-02-03 38.39 38.53 38.32 38.53 0.0M
2023-02-02 34.34 34.34 34.34 34.34 0.0M
2023-02-01 33.88 34.14 33.88 34.04 0.0M
2023-01-31 33.36 33.36 33.36 33.36 0.0M
2023-01-30 33.48 33.48 33.48 33.48 0.0M
2023-01-27 34.29 34.29 33.94 33.94 0.0M
2023-01-26 34.18 34.18 34.18 34.18 0.0M
2023-01-25 34.66 34.66 34.66 34.66 0.0M
2023-01-24 34.45 34.81 34.34 34.81 0.0M
2023-01-23 34.33 34.33 34.33 34.33 0.0M
2023-01-20 35.04 35.04 35.04 35.04 0.0M
2023-01-19 35.38 35.38 35.38 35.38 0.0M
2023-01-18 35.85 35.85 35.85 35.85 0.0M
2023-01-17 35.43 35.43 35.43 35.43 0.0M
2023-01-16 35.66 35.66 35.66 35.66 0.0M
2023-01-13 34.94 35.74 34.94 35.74 0.0M
2023-01-12 34.99 34.99 34.99 34.99 0.0M
2023-01-11 34.71 34.87 34.71 34.87 0.0M
2023-01-10 34.78 34.78 34.67 34.67 0.0M
2023-01-09 35.23 35.23 34.81 34.81 0.0M
2023-01-06 35.32 35.32 34.57 34.57 0.0M
2023-01-05 34.82 35.05 34.82 35.05 0.0M
2023-01-04 34.41 34.41 34.41 34.41 0.0M
2023-01-03 33.61 33.61 33.61 33.61 0.0M
2023-01-02 33.50 33.61 33.50 33.61 0.0M