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
2024-12-31 34.75 34.75 34.75 34.75 0.0M
2024-12-27 34.59 34.59 33.78 33.78 0.0M
2024-12-26 34.80 35.47 34.80 35.47 0.0M
2024-12-24 34.41 34.41 34.41 34.41 0.0M
2024-12-20 33.32 34.30 33.32 34.30 0.0M
2024-12-19 35.63 35.63 34.07 34.07 0.0M
2024-12-17 35.48 36.10 35.48 36.10 0.1M
2024-12-16 35.79 35.91 35.15 35.81 0.1M
2024-12-13 36.48 36.48 35.46 36.27 0.0M
2024-12-10 36.76 36.76 36.76 36.76 0.0M
2024-12-09 36.84 36.84 36.84 36.84 0.0M
2024-12-06 36.55 36.55 36.55 36.55 0.0M
2024-12-05 35.30 35.30 34.85 34.85 0.0M
2024-12-04 34.02 35.19 34.02 35.19 0.0M
2024-12-03 33.10 33.96 33.10 33.96 0.0M
2024-12-02 33.67 33.67 33.41 33.63 0.0M
2024-11-29 34.27 34.27 34.27 34.27 0.0M
2024-11-27 35.25 35.25 34.25 34.25 0.0M
2024-11-26 33.59 34.57 33.59 34.28 0.0M
2024-11-25 34.33 35.12 33.43 34.60 0.0M
2024-11-22 32.92 33.41 32.92 33.41 0.0M
2024-11-21 34.75 34.75 33.49 33.49 0.0M
2024-11-20 34.50 34.50 33.79 33.98 0.0M
2024-11-19 33.54 34.10 33.54 34.10 0.0M
2024-11-18 33.24 33.24 33.24 33.24 0.0M
2024-11-13 33.72 33.72 33.72 33.72 0.0M
2024-11-12 33.88 34.29 33.88 34.29 0.0M
2024-11-11 34.70 34.70 34.31 34.31 0.0M
2024-11-07 35.60 35.60 34.65 34.65 0.0M
2024-11-06 33.90 33.90 33.90 33.90 0.0M
2024-11-05 33.40 34.11 33.36 34.11 0.0M
2024-11-01 34.65 34.91 33.31 34.81 0.0M
2024-10-31 35.27 35.27 34.30 34.30 0.0M
2024-10-30 35.40 35.40 34.16 34.16 0.0M
2024-10-25 33.38 35.40 33.38 35.40 0.0M
2024-10-24 34.95 35.27 34.95 35.27 0.0M
2024-10-23 34.93 34.93 34.93 34.93 0.0M
2024-10-17 35.84 35.84 35.84 35.84 0.0M
2024-10-15 37.32 37.32 34.54 35.43 0.0M
2024-10-14 38.19 38.50 37.32 37.32 0.0M
2024-10-11 37.06 37.06 37.06 37.06 0.0M
2024-10-10 37.14 37.14 37.14 37.14 0.0M
2024-10-09 37.50 37.50 37.50 37.50 0.0M
2024-10-08 37.10 37.10 36.60 36.60 0.0M
2024-10-07 37.57 39.71 37.57 38.50 0.0M
2024-10-03 39.07 39.07 37.51 37.51 0.0M
2024-10-01 38.54 38.54 38.54 38.54 0.0M
2024-09-30 40.15 40.16 39.18 40.16 0.0M
2024-09-27 39.99 39.99 39.99 39.99 0.0M
2024-09-26 39.35 39.35 39.35 39.35 0.0M
2024-09-24 39.80 39.80 38.47 38.47 0.0M
2024-09-23 39.25 40.35 38.45 38.45 0.0M
2024-09-20 40.59 40.59 40.59 40.59 0.0M
2024-09-19 39.22 40.69 39.15 39.15 0.0M
2024-09-18 39.17 39.17 39.17 39.17 0.0M
2024-09-17 39.02 39.52 38.53 39.21 0.0M
2024-09-16 38.69 38.70 38.69 38.70 0.0M
2024-09-13 38.37 38.37 38.37 38.37 0.0M
2024-09-12 38.28 38.28 38.28 38.28 0.0M
2024-09-10 39.05 39.05 37.85 37.85 0.0M
2024-09-09 39.22 39.22 37.13 37.13 0.0M
2024-09-05 38.20 38.20 36.75 37.10 0.0M
2024-09-04 39.12 39.12 38.72 38.72 0.0M
2024-09-03 39.00 39.80 39.00 39.80 0.0M
2024-08-29 39.23 39.23 37.77 39.01 0.0M
2024-08-28 38.88 38.88 38.88 38.88 0.0M
2024-08-27 37.71 38.55 37.71 38.55 0.0M
2024-08-21 37.71 37.71 37.71 37.71 0.0M
2024-08-20 38.31 38.31 37.67 37.71 0.0M
2024-08-19 37.90 39.59 36.71 39.13 0.0M
2024-08-16 37.67 37.67 37.67 37.67 0.0M
2024-08-15 36.79 37.55 36.33 36.79 0.0M
2024-08-14 37.85 37.85 37.30 37.30 0.0M
2024-08-13 37.92 37.92 37.92 37.92 0.0M
2024-08-12 36.00 37.00 36.00 37.00 0.0M
2024-08-09 36.24 36.24 36.24 36.24 0.0M
2024-08-08 36.31 36.31 36.31 36.31 0.0M
2024-08-07 36.66 36.66 35.21 36.27 0.0M
2024-08-05 36.24 36.74 35.05 36.39 0.0M
2024-08-02 37.90 38.00 35.21 35.21 0.0M
2024-08-01 37.37 37.37 37.20 37.20 0.0M
2024-07-31 37.75 37.75 37.75 37.75 0.0M
2024-07-29 37.88 37.88 37.61 37.61 0.0M
2024-07-26 38.67 38.67 38.26 38.26 0.0M
2024-07-25 36.54 36.54 34.91 34.91 0.0M
2024-07-24 36.67 36.67 36.64 36.64 0.0M
2024-07-23 37.60 37.60 37.60 37.60 0.0M
2024-07-22 36.63 38.08 36.40 38.00 0.0M
2024-07-19 36.22 36.22 36.22 36.22 0.2M
2024-07-18 37.98 37.98 37.98 37.98 0.0M
2024-07-17 36.57 36.57 36.12 36.12 0.0M
2024-07-16 36.87 36.87 36.87 36.87 0.0M
2024-07-15 37.50 37.50 36.10 36.10 0.0M
2024-07-12 37.42 37.62 37.42 37.62 0.0M
2024-07-11 37.51 37.51 35.95 35.95 0.0M
2024-07-10 37.01 37.01 37.01 37.01 0.0M
2024-07-09 36.90 36.90 36.90 36.90 0.0M
2024-07-08 38.34 40.35 38.34 40.35 0.0M
2024-07-05 38.67 39.41 37.37 37.37 0.0M
2024-07-03 38.30 38.30 37.19 38.26 0.0M
2024-07-02 37.90 37.90 35.32 35.32 0.0M
2024-06-27 35.95 35.95 35.95 35.95 0.0M
2024-06-26 38.56 39.08 37.88 39.08 0.0M
2024-06-21 36.44 36.60 36.00 36.50 0.0M
2024-06-20 36.00 36.00 36.00 36.00 0.0M
2024-06-17 38.24 39.38 38.24 38.82 0.0M
2024-06-14 37.77 37.77 36.86 36.86 0.0M
2024-06-13 38.38 38.38 38.07 38.07 0.0M
2024-06-12 39.83 39.95 38.38 38.38 0.0M
2024-06-11 39.66 39.66 39.66 39.66 0.0M
2024-06-10 39.35 39.35 39.35 39.35 0.0M
2024-06-07 40.49 40.49 39.51 40.43 0.0M
2024-06-06 41.21 41.21 40.50 41.10 0.0M
2024-06-04 41.83 41.83 41.83 41.83 0.0M
2024-06-03 41.13 41.13 38.36 38.40 0.0M
2024-05-31 38.89 38.89 38.85 38.85 0.0M
2024-05-24 42.12 42.12 42.12 42.12 0.0M
2024-05-23 42.22 42.43 42.03 42.03 0.1M
2024-05-22 42.97 42.97 42.97 42.97 0.0M
2024-05-21 41.56 41.56 41.56 41.56 0.1M
2024-05-20 40.74 41.19 40.74 41.19 0.0M
2024-05-16 41.26 41.26 41.26 41.26 0.0M
2024-05-15 41.40 41.44 40.47 40.47 0.0M
2024-05-14 41.51 41.65 40.34 40.34 0.0M
2024-05-13 39.83 39.83 39.83 39.83 0.0M
2024-05-09 40.90 41.20 40.90 41.20 0.0M
2024-05-08 41.03 41.03 39.82 40.42 0.0M
2024-05-07 41.12 41.12 41.12 41.12 0.0M
2024-05-06 39.12 39.12 39.12 39.12 0.1M
2024-05-03 40.06 40.06 38.72 38.72 0.0M
2024-05-02 38.27 40.64 38.27 40.64 0.0M
2024-05-01 39.57 40.45 39.15 39.15 0.0M
2024-04-30 37.33 39.37 37.33 39.37 0.0M
2024-04-29 40.05 42.18 39.96 39.96 0.0M
2024-04-24 42.37 42.37 40.37 40.37 0.0M
2024-04-23 41.99 41.99 40.45 41.41 0.0M
2024-04-22 40.46 40.95 39.74 39.74 0.0M
2024-04-19 40.74 40.76 39.50 39.50 0.0M
2024-04-18 40.92 40.92 39.44 40.92 0.0M
2024-04-17 41.29 41.29 39.79 40.67 0.0M
2024-04-16 41.80 41.80 39.76 41.31 0.0M
2024-04-15 41.64 41.89 40.82 41.64 0.0M
2024-04-12 41.76 41.78 41.35 41.35 0.0M
2024-04-11 42.22 42.79 42.22 42.47 0.0M
2024-04-10 43.74 43.74 42.61 42.92 0.0M
2024-04-09 43.50 43.50 43.17 43.17 0.0M
2024-04-05 42.28 43.63 42.28 43.63 0.0M
2024-04-04 42.72 43.33 42.72 42.92 0.0M
2024-04-03 41.95 42.05 41.44 41.94 0.0M
2024-04-02 42.91 43.05 42.91 43.05 0.0M
2024-04-01 43.90 43.90 41.66 41.66 0.0M
2024-03-28 43.77 44.26 43.77 43.99 0.0M
2024-03-27 44.69 44.69 44.32 44.59 0.0M
2024-03-26 44.12 45.15 44.12 44.79 0.0M
2024-03-25 43.87 44.66 43.87 44.59 0.2M
2024-03-22 46.68 46.68 44.76 45.01 0.2M
2024-03-21 44.06 44.72 44.06 44.45 0.0M
2024-03-20 45.60 45.60 44.06 44.51 0.0M
2024-03-19 44.76 44.76 43.77 44.43 0.0M
2024-03-18 45.93 45.93 44.45 44.52 0.0M
2024-03-15 47.40 47.40 44.75 45.55 0.0M
2024-03-14 46.23 46.23 45.46 45.77 0.0M
2024-03-13 46.66 46.90 46.47 46.47 0.0M
2024-03-12 46.70 46.70 45.59 45.59 0.0M
2024-03-11 46.95 46.95 45.89 46.19 0.0M
2024-03-08 44.90 46.30 44.90 45.82 0.0M
2024-03-07 46.17 46.28 46.01 46.28 0.0M
2024-03-06 44.97 45.88 44.97 45.84 0.0M
2024-03-05 45.59 45.59 45.14 45.15 0.0M
2024-03-04 46.58 46.80 46.30 46.63 0.0M
2024-03-01 46.15 46.34 45.96 45.96 0.0M
2024-02-29 47.15 47.15 46.75 46.75 0.0M
2024-02-28 47.65 47.65 46.12 46.77 0.0M
2024-02-27 46.86 46.97 46.86 46.90 0.0M
2024-02-26 46.99 46.99 46.15 46.81 0.0M
2024-02-23 46.96 47.06 46.35 46.35 0.0M
2024-02-22 47.00 47.38 46.34 47.02 0.0M
2024-02-21 46.32 46.55 46.15 46.15 0.0M
2024-02-20 46.71 46.71 46.27 46.56 0.0M
2024-02-16 46.53 46.78 46.50 46.57 0.0M
2024-02-15 45.86 46.82 45.86 46.25 0.0M
2024-02-14 45.93 46.28 45.22 45.22 0.0M
2024-02-13 45.26 45.95 45.20 45.55 0.0M
2024-02-12 45.73 46.45 45.73 46.42 0.0M
2024-02-09 46.54 47.39 46.54 47.39 0.0M
2024-02-08 47.44 47.57 46.94 47.57 0.0M
2024-02-07 46.32 46.68 46.00 46.68 0.0M
2024-02-06 45.26 45.44 44.89 44.89 0.0M
2024-02-05 45.65 45.65 45.08 45.11 0.0M
2024-02-02 45.86 45.90 45.57 45.58 0.0M
2024-02-01 48.76 48.76 46.43 46.94 0.0M
2024-01-31 52.83 52.83 51.35 51.35 0.0M
2024-01-30 53.39 53.39 52.40 52.42 0.0M
2024-01-29 51.58 52.00 51.41 51.81 0.0M
2024-01-26 52.12 52.14 52.02 52.02 0.0M
2024-01-25 51.80 51.82 51.03 51.67 0.0M
2024-01-24 51.75 51.96 51.57 51.57 0.0M
2024-01-23 51.59 51.59 50.51 51.37 0.0M
2024-01-22 51.27 51.32 51.25 51.30 0.0M
2024-01-19 50.15 50.59 50.15 50.59 0.0M
2024-01-18 51.40 51.40 50.00 50.97 0.0M
2024-01-17 50.34 50.34 49.24 49.66 0.0M
2024-01-16 49.44 49.83 49.30 49.65 0.0M
2024-01-12 48.78 49.01 48.31 48.33 0.0M
2024-01-11 47.31 47.37 47.00 47.00 0.0M
2024-01-10 46.48 47.01 46.43 46.70 0.0M
2024-01-09 45.48 46.21 45.48 46.18 0.0M
2024-01-08 46.41 46.69 46.04 46.33 0.0M
2024-01-05 45.59 46.23 45.30 45.91 0.0M
2024-01-04 46.14 46.48 46.14 46.35 0.0M
2024-01-03 46.86 47.17 46.60 46.81 0.0M
2024-01-02 48.12 48.12 47.26 47.27 0.0M