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
2023-12-29 48.42 49.35 48.42 48.85 0.0M
2023-12-28 49.07 49.07 49.01 49.01 0.0M
2023-12-27 51.75 51.75 49.49 49.75 0.0M
2023-12-26 49.85 49.97 49.85 49.97 0.0M
2023-12-22 48.03 49.69 48.03 49.19 0.0M
2023-12-21 49.01 49.12 48.27 49.12 0.0M
2023-12-20 48.89 49.05 48.08 49.01 0.0M
2023-12-19 49.60 50.15 48.30 48.30 0.2M
2023-12-18 48.16 48.16 47.41 47.60 0.1M
2023-12-15 48.36 48.36 48.00 48.17 0.0M
2023-12-14 48.24 48.61 47.76 48.13 0.0M
2023-12-13 47.97 48.74 47.93 48.51 0.0M
2023-12-12 48.74 48.75 48.38 48.75 0.0M
2023-12-11 47.71 48.00 47.15 47.87 0.0M
2023-12-08 47.48 47.54 47.48 47.53 0.0M
2023-12-07 47.70 47.70 47.23 47.35 0.1M
2023-12-06 47.65 47.65 47.10 47.41 0.1M
2023-12-05 46.94 47.11 46.30 46.30 0.0M
2023-12-04 46.76 47.05 46.71 46.73 0.0M
2023-12-01 48.35 48.66 45.46 47.12 0.0M
2023-11-30 47.13 47.18 45.15 46.74 0.0M
2023-11-29 48.78 48.78 46.16 46.21 0.0M
2023-11-28 46.66 47.09 46.66 47.05 0.0M
2023-11-27 48.03 48.03 45.38 46.72 0.0M
2023-11-24 47.42 47.42 46.54 46.54 0.0M
2023-11-22 46.98 46.98 46.15 46.80 0.0M
2023-11-21 46.62 47.40 45.59 46.75 0.0M
2023-11-20 46.53 47.42 46.53 46.65 0.0M
2023-11-17 46.52 46.85 44.20 45.83 0.0M
2023-11-16 45.46 45.93 43.76 45.30 0.0M
2023-11-15 45.53 45.58 44.60 45.37 0.0M
2023-11-14 44.94 46.00 43.75 44.59 0.0M
2023-11-13 43.39 43.86 42.92 43.65 0.0M
2023-11-10 43.36 43.43 42.81 43.43 0.0M
2023-11-09 43.71 43.71 43.51 43.57 0.0M
2023-11-08 42.84 42.92 41.44 42.90 0.0M
2023-11-07 43.03 43.03 42.08 42.80 0.0M
2023-11-06 43.21 43.46 41.87 42.73 0.0M
2023-11-03 41.76 42.92 41.18 42.17 0.0M
2023-11-02 42.09 42.48 40.81 40.81 0.0M
2023-11-01 42.15 42.15 39.70 41.14 0.0M
2023-10-31 41.22 41.24 40.41 41.13 0.0M
2023-10-30 41.23 42.08 40.18 41.31 0.0M
2023-10-27 40.22 41.39 39.04 40.01 0.0M
2023-10-26 40.13 41.53 39.43 39.43 0.0M
2023-10-25 40.36 40.36 38.73 39.92 0.0M
2023-10-24 37.84 37.84 36.30 37.08 0.0M
2023-10-23 36.13 36.37 35.62 36.34 0.0M
2023-10-20 36.11 36.49 35.70 36.23 0.0M
2023-10-19 36.91 37.24 36.66 36.93 0.0M
2023-10-18 37.14 37.25 36.90 37.20 0.0M
2023-10-17 37.24 37.63 37.15 37.35 0.0M
2023-10-16 37.76 37.87 37.57 37.57 0.0M
2023-10-13 38.05 38.05 37.65 37.65 0.0M
2023-10-12 39.34 39.34 38.59 38.91 0.0M
2023-10-11 39.34 39.49 39.06 39.32 0.0M
2023-10-10 38.78 39.07 38.60 39.00 0.0M
2023-10-09 37.82 38.09 37.61 37.87 0.0M
2023-10-06 37.51 38.75 37.49 38.48 0.0M
2023-10-05 37.17 37.18 36.89 37.18 0.0M
2023-10-04 36.91 37.06 36.72 36.98 0.0M
2023-10-03 37.28 37.28 36.57 36.59 0.0M
2023-10-02 37.13 37.67 37.10 37.47 0.0M
2023-09-29 37.49 37.80 37.31 37.33 0.0M
2023-09-28 36.78 36.82 36.27 36.31 0.0M
2023-09-27 36.62 36.79 36.14 36.47 0.0M
2023-09-26 37.50 37.50 36.35 36.36 0.0M
2023-09-25 36.69 37.45 36.69 37.09 0.0M
2023-09-22 37.71 38.22 36.66 37.77 0.0M
2023-09-21 36.88 37.71 36.18 36.18 0.0M
2023-09-20 37.45 38.10 37.26 37.52 0.0M
2023-09-19 37.18 37.26 36.00 37.19 0.0M
2023-09-18 37.49 38.63 37.11 37.68 0.0M
2023-09-15 38.20 38.86 37.09 37.67 0.1M
2023-09-14 37.73 38.05 36.49 37.49 0.0M
2023-09-13 38.31 38.31 37.30 37.79 0.1M
2023-09-12 38.50 38.52 37.08 38.24 0.0M
2023-09-11 39.21 39.68 39.07 39.20 0.0M
2023-09-08 39.26 39.53 38.52 38.85 0.0M
2023-09-07 39.04 39.44 38.22 38.81 0.0M
2023-09-06 39.36 39.37 37.99 39.27 0.0M
2023-09-05 38.96 39.37 38.13 39.37 0.0M
2023-09-01 39.47 39.47 39.23 39.37 0.0M
2023-08-31 39.90 40.02 39.02 39.72 0.0M
2023-08-30 40.64 41.09 39.83 40.03 0.0M
2023-08-29 39.48 39.85 39.48 39.63 0.0M
2023-08-28 38.82 39.39 38.52 39.23 0.0M
2023-08-25 39.80 39.80 38.53 38.60 0.0M
2023-08-24 39.30 39.30 37.35 37.35 0.0M
2023-08-23 38.90 39.81 38.53 39.23 0.0M
2023-08-22 39.43 39.75 37.81 39.07 0.0M
2023-08-21 39.10 39.32 38.35 38.94 0.0M
2023-08-18 38.34 39.12 37.68 38.23 0.0M
2023-08-17 39.71 39.71 38.41 38.83 0.0M
2023-08-16 40.39 40.42 40.17 40.24 0.0M
2023-08-15 39.61 40.98 39.61 40.24 0.0M
2023-08-14 40.80 40.99 39.07 40.32 0.0M
2023-08-11 40.58 40.74 40.58 40.69 0.0M
2023-08-10 42.10 42.10 41.31 41.32 0.0M
2023-08-09 41.52 41.64 41.43 41.62 0.0M
2023-08-08 41.29 41.31 40.63 41.31 0.0M
2023-08-07 41.91 43.07 40.88 42.02 0.0M
2023-08-04 41.64 41.64 40.70 41.25 0.0M
2023-08-03 41.46 42.60 40.80 41.67 0.0M
2023-08-02 42.24 42.24 41.51 42.03 0.0M
2023-08-01 42.23 43.15 42.23 42.47 0.0M
2023-07-31 42.65 43.06 41.42 42.80 0.0M
2023-07-28 42.87 43.35 41.57 42.69 0.0M
2023-07-27 42.89 43.98 42.59 42.59 0.0M
2023-07-26 41.44 41.99 40.29 41.45 0.0M
2023-07-25 42.14 43.10 41.00 42.18 0.0M
2023-07-24 45.55 45.55 43.67 45.11 0.0M
2023-07-21 45.57 45.78 44.23 44.23 0.0M
2023-07-20 45.98 46.27 43.97 46.09 0.0M
2023-07-19 45.51 47.12 44.69 45.52 0.0M
2023-07-18 45.63 46.87 45.63 45.79 0.0M
2023-07-17 46.06 47.39 45.05 45.41 0.0M
2023-07-14 45.59 46.62 44.30 45.08 0.0M
2023-07-13 45.99 45.99 45.44 45.58 0.0M
2023-07-12 45.33 45.42 43.26 44.17 0.0M
2023-07-11 44.98 44.98 43.08 43.10 0.0M
2023-07-10 43.73 43.73 41.72 42.41 0.0M
2023-07-07 42.78 43.06 42.55 43.05 0.0M
2023-07-06 42.15 42.65 42.12 42.24 0.0M
2023-07-05 43.92 43.92 42.96 42.96 0.0M
2023-07-03 44.38 44.47 42.52 44.44 0.0M
2023-06-30 44.60 45.22 42.62 42.92 0.0M
2023-06-29 43.36 44.11 41.62 42.58 0.0M
2023-06-28 42.41 44.42 41.41 43.98 0.0M
2023-06-27 42.43 43.18 41.79 42.64 0.0M
2023-06-26 43.59 44.10 41.65 43.25 0.0M
2023-06-23 42.99 43.53 42.89 43.05 0.0M
2023-06-22 44.30 44.30 43.49 44.25 0.0M
2023-06-21 45.28 45.28 43.95 44.60 0.0M
2023-06-20 44.80 44.93 44.27 44.92 0.0M
2023-06-16 44.69 45.75 44.69 44.75 0.0M
2023-06-15 44.37 44.84 44.00 44.41 0.0M
2023-06-14 44.17 45.13 42.96 45.13 0.0M
2023-06-13 44.18 44.65 44.18 44.65 0.0M
2023-06-12 43.64 44.81 43.59 43.59 0.0M
2023-06-09 44.93 44.93 42.87 43.51 0.0M
2023-06-08 44.28 44.64 44.05 44.10 0.0M
2023-06-07 43.49 44.73 43.49 43.81 0.0M
2023-06-06 44.13 44.70 43.72 44.06 0.0M
2023-06-05 44.20 44.70 44.06 44.06 0.0M
2023-06-02 45.22 45.22 44.30 44.96 0.0M
2023-06-01 44.67 44.88 44.08 44.54 0.0M
2023-05-31 44.41 44.48 43.49 44.20 0.0M
2023-05-30 44.43 44.46 43.11 44.03 0.0M
2023-05-26 43.65 44.00 43.28 43.35 0.0M
2023-05-25 42.49 43.06 42.38 42.38 0.0M
2023-05-24 42.03 42.23 41.33 41.61 0.0M
2023-05-23 42.69 42.77 42.11 42.14 0.0M
2023-05-22 41.77 43.15 41.77 42.53 0.0M
2023-05-19 41.19 41.19 40.64 40.92 0.0M
2023-05-18 40.30 41.20 40.30 41.03 0.0M
2023-05-17 39.62 39.83 39.22 39.24 0.0M
2023-05-16 39.38 39.86 39.38 39.79 0.0M
2023-05-15 39.98 40.28 39.54 39.69 0.0M
2023-05-12 39.84 39.86 39.16 39.86 0.0M
2023-05-11 40.18 40.18 39.27 39.84 0.0M
2023-05-10 39.96 40.01 39.43 39.43 0.0M
2023-05-09 39.01 39.40 38.71 38.71 0.0M
2023-05-08 40.16 40.21 39.41 39.63 0.0M
2023-05-05 40.54 40.56 39.80 40.55 0.0M
2023-05-04 39.83 40.76 39.83 40.16 0.0M
2023-05-03 40.33 41.94 40.33 40.71 0.0M
2023-05-02 39.97 40.87 39.41 39.46 0.0M
2023-05-01 39.76 40.87 39.03 40.80 0.0M
2023-04-28 40.02 40.72 39.93 40.11 0.0M
2023-04-27 39.12 39.62 39.06 39.62 0.0M
2023-04-26 38.32 38.98 38.23 38.70 0.0M
2023-04-25 41.07 41.39 40.72 40.73 0.0M
2023-04-24 42.14 42.14 41.16 41.76 0.0M
2023-04-21 41.26 41.51 40.92 40.92 0.0M
2023-04-20 40.57 41.62 40.15 40.15 0.0M
2023-04-19 40.97 41.78 40.35 40.35 0.0M
2023-04-18 41.01 42.13 41.01 41.30 0.0M
2023-04-17 42.13 42.13 39.81 40.49 0.0M
2023-04-14 42.39 42.39 40.14 40.79 0.0M
2023-04-13 41.96 42.12 41.49 41.49 0.0M
2023-04-12 42.18 42.91 41.67 41.81 0.0M
2023-04-11 42.18 42.18 40.73 40.75 0.0M
2023-04-10 41.64 41.64 38.70 41.61 0.0M
2023-04-06 41.53 41.53 40.47 40.47 0.0M
2023-04-05 40.93 41.30 40.62 40.66 0.0M
2023-04-04 41.04 41.22 40.77 41.19 0.0M
2023-04-03 40.92 40.93 40.35 40.93 0.0M
2023-03-31 41.18 41.50 40.90 40.90 0.0M
2023-03-30 39.85 40.96 39.85 40.96 0.0M
2023-03-29 38.94 39.47 38.73 38.90 0.0M
2023-03-28 39.24 39.80 38.58 38.94 0.0M
2023-03-27 40.51 40.55 39.35 39.48 0.0M
2023-03-24 40.41 40.55 39.61 40.55 0.0M
2023-03-23 40.72 41.22 40.40 40.88 0.0M
2023-03-22 40.49 41.23 39.13 39.95 0.0M
2023-03-21 41.23 41.23 40.11 40.17 0.0M
2023-03-20 40.89 40.96 40.35 40.37 0.0M
2023-03-17 40.11 40.59 39.85 40.44 0.0M
2023-03-16 39.10 40.88 39.10 40.88 0.0M
2023-03-15 39.09 39.09 38.10 38.70 0.0M
2023-03-14 39.78 39.88 39.29 39.87 0.0M
2023-03-13 38.60 39.00 38.24 38.39 0.0M
2023-03-10 38.05 38.88 38.05 38.23 0.0M
2023-03-09 38.81 39.23 38.37 38.61 0.0M
2023-03-08 38.93 39.33 37.97 39.33 0.0M
2023-03-07 39.65 39.80 38.90 39.63 0.0M
2023-03-06 38.94 40.11 38.94 39.05 0.0M
2023-03-03 39.39 39.82 39.02 39.25 0.0M
2023-03-02 38.27 38.83 38.27 38.83 0.0M
2023-03-01 39.13 39.13 38.38 38.46 0.0M
2023-02-28 38.68 38.95 38.49 38.63 0.0M
2023-02-27 39.48 39.48 38.93 39.42 0.0M
2023-02-24 40.19 40.19 38.72 38.83 0.0M
2023-02-23 41.36 41.36 40.39 40.43 0.0M
2023-02-22 40.43 40.74 40.12 40.68 0.4M
2023-02-21 39.71 40.05 39.50 39.69 0.0M
2023-02-17 40.08 40.08 40.05 40.05 0.0M
2023-02-16 40.77 41.04 40.77 41.04 0.0M
2023-02-15 40.60 40.70 40.51 40.70 0.0M
2023-02-13 40.15 40.29 39.52 39.52 0.0M
2023-02-09 41.01 41.07 39.84 40.16 0.0M
2023-02-08 41.27 41.27 39.96 39.96 0.0M
2023-02-07 41.18 41.29 41.18 41.29 0.0M
2023-02-06 41.91 42.08 39.97 40.01 0.0M
2023-02-03 40.35 42.55 40.35 42.55 0.0M
2023-02-02 40.56 42.55 40.52 41.67 0.0M
2023-02-01 37.40 37.89 37.17 37.77 0.0M
2023-01-31 36.57 36.57 36.50 36.50 0.0M
2023-01-30 36.60 36.60 36.01 36.01 0.0M
2023-01-27 36.78 36.78 36.06 36.60 0.0M
2023-01-26 37.27 37.27 36.74 36.74 0.0M
2023-01-25 37.50 37.56 37.00 37.56 0.0M
2023-01-24 37.12 37.92 37.12 37.12 0.0M
2023-01-23 37.80 37.97 36.86 37.46 0.0M
2023-01-20 36.59 37.70 36.59 36.62 0.0M
2023-01-19 37.63 37.68 37.63 37.68 0.0M
2023-01-18 37.91 37.91 37.91 37.91 0.0M
2023-01-17 39.05 39.15 37.98 38.01 0.0M
2023-01-13 38.21 39.20 38.06 38.06 0.0M
2023-01-12 37.58 37.58 37.58 37.58 0.0M
2023-01-11 37.20 37.20 37.20 37.20 0.0M
2023-01-10 37.61 37.61 36.98 36.98 0.0M
2023-01-09 37.49 38.16 37.06 38.16 0.0M
2023-01-06 36.93 38.00 36.93 37.31 0.0M
2023-01-05 36.77 36.77 36.77 36.77 0.0M
2023-01-03 36.43 36.68 36.43 36.68 0.0M