Dassault Systemes

DAST
🏛️ usa →
31.47
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
2021-12-31 59.24 59.24 58.00 58.00 0.0M
2021-12-30 59.55 60.50 59.31 60.50 0.0M
2021-12-29 59.94 59.94 59.94 59.94 0.0M
2021-12-28 61.82 61.82 60.31 61.56 0.0M
2021-12-27 59.37 61.00 59.37 61.00 0.0M
2021-12-23 61.39 61.39 58.92 58.92 0.0M
2021-12-22 59.00 60.23 59.00 59.28 0.0M
2021-12-21 60.05 60.05 57.51 58.67 0.0M
2021-12-20 59.38 59.38 57.85 57.85 0.0M
2021-12-17 59.09 59.54 57.78 59.54 0.0M
2021-12-16 61.15 61.15 61.15 61.15 0.0M
2021-12-15 61.25 61.25 58.34 58.34 0.0M
2021-12-14 58.03 58.03 58.03 58.03 0.0M
2021-12-13 61.13 61.62 61.13 61.62 0.0M
2021-12-10 60.80 60.80 59.97 59.97 0.0M
2021-12-09 61.45 62.32 61.45 62.32 0.0M
2021-12-08 62.50 62.50 60.15 62.04 0.0M
2021-12-07 60.17 61.00 60.07 61.00 0.0M
2021-12-06 59.48 60.10 57.63 57.63 0.0M
2021-12-03 59.90 59.90 59.37 59.79 0.1M
2021-12-02 59.26 59.75 58.63 58.63 0.0M
2021-12-01 60.56 61.50 60.14 61.26 0.0M
2021-11-30 61.10 61.13 61.10 61.13 0.0M
2021-11-29 60.23 62.02 60.23 62.02 0.0M
2021-11-26 60.14 60.14 60.06 60.06 0.0M
2021-11-24 57.19 58.75 57.19 58.73 0.0M
2021-11-23 61.60 61.60 59.55 60.00 0.0M
2021-11-22 64.47 64.47 62.34 62.56 0.0M
2021-11-19 63.74 63.74 63.71 63.71 0.0M
2021-11-18 63.24 63.30 63.24 63.30 0.0M
2021-11-17 62.11 62.11 62.11 62.11 0.0M
2021-11-16 62.78 62.91 62.78 62.91 0.0M
2021-11-15 63.07 64.22 62.63 62.63 0.0M
2021-11-12 62.64 63.15 62.64 63.15 0.0M
2021-11-11 62.91 62.96 62.91 62.96 0.0M
2021-11-10 62.56 62.56 62.42 62.42 0.0M
2021-11-09 63.97 63.97 63.32 63.97 0.0M
2021-11-08 63.79 63.93 63.12 63.12 0.0M
2021-11-05 62.64 62.69 62.64 62.69 0.0M
2021-11-04 62.72 62.72 62.29 62.48 0.0M
2021-11-03 61.29 61.64 61.29 61.64 0.0M
2021-11-02 60.20 60.46 59.76 59.76 0.0M
2021-11-01 59.06 59.09 58.45 59.09 0.0M
2021-10-29 59.19 59.19 58.99 58.99 0.0M
2021-10-28 58.48 58.48 58.48 58.48 0.0M
2021-10-27 54.24 54.91 54.24 54.91 0.0M
2021-10-26 54.79 54.79 54.79 54.79 0.0M
2021-10-25 54.01 54.64 54.01 54.64 0.0M
2021-10-22 54.88 54.88 54.46 54.46 0.0M
2021-10-21 54.35 54.94 54.35 54.94 0.0M
2021-10-20 54.11 54.58 53.95 53.95 0.0M
2021-10-18 53.95 53.95 53.95 53.95 0.0M
2021-10-15 53.64 53.64 53.64 53.64 0.0M
2021-10-14 53.26 53.41 53.15 53.41 0.0M
2021-10-13 52.46 52.85 52.46 52.85 0.0M
2021-10-12 50.53 50.54 50.18 50.18 0.0M
2021-10-11 50.47 50.97 49.98 49.98 0.0M
2021-10-08 50.51 51.07 50.51 50.94 0.0M
2021-10-07 52.10 53.01 51.47 51.96 0.0M
2021-10-06 52.20 52.20 50.96 51.00 0.0M
2021-10-05 52.39 52.39 52.39 52.39 0.0M
2021-10-04 51.63 52.64 50.82 50.82 0.0M
2021-10-01 51.80 53.09 51.80 53.09 0.0M
2021-09-30 53.83 53.83 52.57 52.57 0.0M
2021-09-29 54.46 54.46 54.26 54.26 0.0M
2021-09-28 54.65 54.66 53.81 54.32 0.0M
2021-09-27 57.46 57.48 57.46 57.48 0.0M
2021-09-24 58.73 59.66 58.73 59.54 0.0M
2021-09-23 59.14 61.08 59.14 61.08 0.0M
2021-09-22 60.11 60.76 59.22 60.76 0.0M
2021-09-21 59.88 60.51 59.47 60.51 0.0M
2021-09-20 58.80 59.31 58.80 59.31 0.0M
2021-09-17 59.88 59.88 58.51 59.24 0.0M
2021-09-16 59.42 59.94 59.02 59.94 0.0M
2021-09-15 59.18 59.18 57.80 57.80 0.0M
2021-09-14 57.46 58.75 57.46 58.75 0.0M
2021-09-13 57.85 58.01 57.72 58.01 0.0M
2021-09-10 56.97 56.97 56.97 56.97 0.0M
2021-09-09 59.17 59.17 57.99 57.99 0.0M
2021-09-08 58.37 58.37 57.43 58.11 0.0M
2021-09-03 58.53 59.11 57.70 57.70 0.0M
2021-09-02 58.30 59.38 58.30 59.27 0.0M
2021-09-01 59.28 59.56 58.83 59.56 0.0M
2021-08-31 58.33 58.33 56.87 57.89 0.0M
2021-08-30 57.25 59.02 57.25 59.02 0.0M
2021-08-26 57.62 57.62 57.45 57.45 0.0M
2021-08-25 57.90 57.90 56.78 57.82 0.0M
2021-08-24 57.67 57.67 57.67 57.67 0.0M
2021-08-23 57.00 58.61 57.00 58.61 0.0M
2021-08-20 56.94 56.94 56.94 56.94 0.0M
2021-08-19 57.00 57.00 57.00 57.00 0.0M
2021-08-18 57.85 57.90 57.85 57.90 0.0M
2021-08-16 56.15 57.31 55.88 55.88 0.0M
2021-08-13 57.30 58.37 56.65 58.37 0.0M
2021-08-12 56.01 57.37 56.01 57.22 0.0M
2021-08-11 58.09 58.09 57.71 57.71 0.0M
2021-08-10 56.82 58.55 56.82 58.39 0.0M
2021-08-09 56.45 56.45 56.45 56.45 0.0M
2021-08-06 56.45 57.58 56.45 57.58 0.0M
2021-08-05 58.35 58.35 58.35 58.35 0.0M
2021-08-04 56.50 58.96 55.91 58.33 0.0M
2021-08-03 58.64 58.64 55.57 57.03 0.0M
2021-08-02 56.20 57.42 55.40 57.42 0.0M
2021-07-30 56.21 56.21 56.21 56.21 0.0M
2021-07-29 55.65 55.79 53.99 53.99 0.0M
2021-07-28 54.07 55.91 54.07 55.91 0.0M
2021-07-27 54.53 54.53 54.30 54.33 0.0M
2021-07-26 53.52 53.52 52.61 52.61 0.0M
2021-07-23 53.32 53.38 51.84 53.09 0.0M
2021-07-22 53.15 53.24 53.15 53.24 0.0M
2021-07-21 52.18 52.18 51.89 51.89 0.0M
2021-07-20 51.60 52.07 50.17 52.07 0.0M
2021-07-16 52.50 52.50 52.50 52.50 0.0M
2021-07-14 51.50 51.50 51.50 51.50 0.0M
2021-07-13 51.64 51.64 50.91 50.91 0.0M
2021-07-12 49.98 52.54 49.62 49.62 0.0M
2021-07-09 49.04 49.04 49.04 49.04 0.0M
2021-07-07 51.94 51.95 48.45 48.45 0.0M
2021-07-06 49.45 49.45 49.45 49.45 0.0M
2021-07-02 49.02 49.02 47.00 47.00 0.0M
2021-07-01 48.88 48.88 47.00 47.00 0.0M
2021-06-30 48.97 49.43 47.11 47.11 0.0M
2021-06-29 48.96 48.97 48.96 48.97 0.0M
2021-06-28 49.43 49.43 49.00 49.43 0.0M
2021-06-25 49.30 49.30 47.98 47.98 0.0M
2021-06-23 48.62 49.09 46.39 46.39 0.0M
2021-06-22 48.09 48.09 48.09 48.09 0.0M
2021-06-21 47.28 48.24 47.28 48.24 0.0M
2021-06-18 47.25 47.98 46.87 47.98 0.0M
2021-06-17 46.37 46.94 46.00 46.00 0.0M
2021-06-16 46.88 46.88 46.88 46.88 0.0M
2021-06-15 47.02 47.59 47.02 47.56 0.0M
2021-06-14 48.16 48.16 48.16 48.16 0.0M
2021-06-11 46.86 46.86 46.72 46.72 0.0M
2021-06-10 46.81 47.20 46.81 47.20 0.0M
2021-06-09 45.76 45.76 44.69 44.69 0.0M
2021-06-08 45.71 47.25 45.71 47.25 0.0M
2021-06-07 45.40 46.26 45.40 46.26 0.0M
2021-06-04 45.11 45.11 43.68 43.68 0.0M
2021-06-03 45.02 45.02 45.02 45.02 0.0M
2021-06-02 45.91 45.91 45.29 45.29 0.0M
2021-05-28 44.28 46.90 44.28 46.90 0.0M
2021-05-27 46.88 46.88 46.88 46.88 0.0M
2021-05-26 44.78 47.41 44.78 47.41 0.0M
2021-05-25 46.74 46.74 46.74 46.74 0.0M
2021-05-24 46.89 46.89 44.27 46.89 0.0M
2021-05-21 45.60 45.60 45.60 45.60 0.0M
2021-05-20 45.56 45.56 45.56 45.56 0.0M
2021-05-19 44.53 44.53 44.53 44.53 0.0M
2021-05-18 45.31 45.81 44.42 45.81 0.0M
2021-05-17 44.32 45.75 44.11 44.11 0.0M
2021-05-14 44.94 44.94 43.15 43.15 0.0M
2021-05-12 43.96 44.58 43.96 44.58 0.0M
2021-05-11 46.44 46.44 46.44 46.44 0.0M
2021-05-10 45.13 46.58 43.95 43.95 0.0M
2021-05-07 46.61 46.61 44.01 44.01 0.0M
2021-05-06 45.59 46.24 43.74 46.24 0.0M
2021-05-05 45.83 46.32 45.54 46.32 0.0M
2021-05-04 45.70 45.70 43.02 43.02 0.0M
2021-05-03 46.82 46.82 46.82 46.82 0.0M
2021-04-30 46.32 46.88 46.32 46.88 0.0M
2021-04-29 47.58 47.58 46.81 46.81 0.0M
2021-04-28 47.39 47.39 47.36 47.36 0.0M
2021-04-27 47.18 47.18 46.50 46.50 0.0M
2021-04-26 47.28 47.28 47.28 47.28 0.0M
2021-04-23 47.41 47.41 47.22 47.22 0.0M
2021-04-22 46.59 46.59 46.52 46.52 0.0M
2021-04-21 46.58 46.58 46.00 46.50 0.0M
2021-04-20 46.20 46.20 45.20 45.30 0.0M
2021-04-19 45.66 45.66 45.66 45.66 0.0M
2021-04-16 46.08 46.10 46.08 46.10 0.0M
2021-04-15 46.34 46.34 45.86 45.86 0.1M
2021-04-14 45.78 45.78 45.00 45.00 0.0M
2021-04-13 45.20 45.20 45.20 45.20 0.0M
2021-04-12 46.15 46.15 44.44 44.44 0.0M
2021-04-09 45.22 45.22 45.22 45.22 0.0M
2021-04-08 45.05 45.68 45.05 45.68 0.0M
2021-04-07 44.61 44.87 44.61 44.87 0.0M
2021-04-06 44.41 44.41 44.41 44.41 0.0M
2021-04-05 43.02 43.02 43.02 43.02 0.0M
2021-04-01 42.40 42.40 42.40 42.40 0.0M
2021-03-31 41.77 41.77 41.21 41.21 0.0M
2021-03-30 41.77 41.77 41.77 41.77 0.0M
2021-03-29 43.58 43.58 43.58 43.58 0.0M
2021-03-26 43.00 43.26 43.00 43.22 0.0M
2021-03-25 42.02 43.00 42.02 43.00 0.0M
2021-03-24 43.60 43.60 43.09 43.28 0.0M
2021-03-22 43.64 43.64 43.64 43.64 0.0M
2021-03-19 42.60 42.60 42.60 42.60 0.0M
2021-03-18 42.22 42.58 42.19 42.58 0.0M
2021-03-17 42.98 43.00 42.98 43.00 0.0M
2021-03-16 41.81 42.60 41.81 42.60 0.0M
2021-03-15 41.48 41.48 41.48 41.48 0.4M
2021-03-12 41.82 41.98 40.83 41.98 0.0M
2021-03-11 42.68 42.75 42.68 42.75 0.0M
2021-03-10 41.29 41.29 41.18 41.18 0.1M
2021-03-09 40.63 41.17 40.63 40.78 0.0M
2021-03-08 39.76 40.94 39.58 40.94 0.0M
2021-03-05 40.15 40.60 39.72 40.60 0.0M
2021-03-04 41.28 41.28 41.28 41.28 0.0M
2021-03-02 42.00 42.44 42.00 42.44 0.0M
2021-03-01 41.55 41.98 41.54 41.98 0.0M
2021-02-26 41.90 41.90 40.80 40.80 0.0M
2021-02-24 42.88 42.88 42.88 42.88 0.0M
2021-02-23 43.38 43.38 43.38 43.38 0.0M
2021-02-22 44.38 44.38 44.38 44.38 0.0M
2021-02-19 46.96 46.96 45.90 46.18 0.0M
2021-02-18 43.59 45.28 43.59 45.10 0.0M
2021-02-17 44.98 44.98 44.98 44.98 0.0M
2021-02-16 45.43 45.43 45.41 45.43 0.0M
2021-02-12 46.28 46.38 45.60 45.60 0.0M
2021-02-11 46.40 46.40 46.40 46.40 0.0M
2021-02-10 46.21 46.21 45.94 45.94 0.0M
2021-02-09 44.90 45.91 44.90 45.87 0.0M
2021-02-05 44.29 44.48 43.52 43.70 0.0M
2021-02-04 42.97 44.68 42.16 44.68 0.0M
2021-02-03 40.98 40.98 40.98 40.98 0.0M
2021-02-02 40.68 41.38 40.68 41.38 0.0M
2021-02-01 39.00 39.00 39.00 39.00 0.0M
2021-01-29 40.45 40.45 40.45 40.45 0.0M
2021-01-28 40.40 40.40 40.40 40.40 0.0M
2021-01-27 40.31 41.23 40.31 40.40 0.0M
2021-01-26 41.50 41.50 40.94 40.94 0.0M
2021-01-25 40.25 40.90 40.25 40.90 0.0M
2021-01-22 40.02 40.50 40.02 40.05 0.0M
2021-01-21 39.91 40.35 39.91 40.35 0.0M
2021-01-20 39.11 39.75 38.94 38.94 0.0M
2021-01-19 39.10 39.10 38.55 38.55 0.0M
2021-01-15 39.40 39.40 39.20 39.33 0.0M
2021-01-14 39.41 39.98 39.41 39.98 0.0M
2021-01-12 40.05 40.05 40.05 40.05 0.0M
2021-01-11 40.68 42.76 40.68 42.76 0.0M
2021-01-08 40.99 41.07 40.99 41.07 0.0M
2021-01-07 39.78 39.78 39.78 39.78 0.0M
2021-01-05 40.78 40.78 40.78 40.78 0.0M
2021-01-04 40.77 41.56 40.77 41.56 0.0M