Dassault Systemes

DAST
🏛️ uk →
28.01
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
2025-09-26 28.01 28.29 27.86 28.01 0.3M
2025-09-25 28.17 28.45 27.89 28.17 0.3M
2025-09-24 27.84 27.98 27.67 27.84 0.9M
2025-09-23 28.01 28.30 27.97 28.01 0.2M
2025-09-22 27.98 28.00 27.54 27.98 0.4M
2025-09-19 27.95 28.26 27.90 27.95 0.3M
2025-09-18 28.21 28.39 27.71 28.21 0.2M
2025-09-17 27.42 27.80 27.37 27.42 0.1M
2025-09-16 27.41 27.67 27.22 27.41 0.0M
2025-09-15 27.23 27.77 27.05 27.23 1.5M
2025-09-12 27.51 27.75 27.13 27.51 0.5M
2025-09-11 27.24 27.71 27.23 27.24 0.0M
2025-09-10 27.30 28.09 27.30 27.30 1.5M
2025-09-09 27.97 28.22 27.42 27.97 0.5M
2025-09-08 27.13 27.38 26.78 27.13 0.9M
2025-09-05 26.75 27.01 26.70 26.75 0.1M
2025-09-04 26.53 26.74 26.42 26.53 0.8M
2025-09-03 26.58 26.68 26.33 26.58 0.3M
2025-09-02 26.29 26.63 26.29 26.29 0.8M
2025-09-01 26.62 26.82 26.42 26.62 0.2M
2025-08-29 26.80 27.24 26.60 26.80 0.1M
2025-08-28 26.99 27.11 26.81 26.99 0.9M
2025-08-27 26.85 26.85 26.36 26.85 0.1M
2025-08-26 26.56 26.72 26.36 26.56 0.4M
2025-08-25 26.79 27.16 26.77 26.79 0.0M
2025-08-22 27.16 27.17 26.85 27.16 0.8M
2025-08-21 27.33 27.37 26.78 27.33 3.7M
2025-08-20 27.26 27.34 26.77 27.26 1.0M
2025-08-19 27.08 27.17 26.69 27.08 0.5M
2025-08-18 26.71 26.97 26.68 26.71 3.1M
2025-08-15 26.99 27.06 26.66 26.99 1.8M
2025-08-14 26.65 26.86 26.56 26.65 0.1M
2025-08-13 26.54 26.77 26.53 26.54 0.1M
2025-08-12 26.51 27.23 26.28 26.51 1.6M
2025-08-11 27.28 27.62 27.17 27.28 0.1M
2025-08-08 27.45 27.59 27.34 27.45 1.7M
2025-08-07 27.59 27.76 27.47 27.59 1.4M
2025-08-06 27.52 27.93 27.51 27.52 0.4M
2025-08-05 27.75 28.07 27.74 27.75 0.3M
2025-08-04 28.01 28.14 27.87 28.01 0.3M
2025-08-01 27.86 28.67 27.86 27.86 0.1M
2025-07-31 28.93 29.39 28.87 28.93 0.1M
2025-07-30 29.26 29.82 29.14 29.26 0.1M
2025-07-29 29.66 29.82 29.57 29.66 2.6M
2025-07-28 29.88 30.29 29.68 29.88 0.5M
2025-07-25 29.95 30.00 29.26 29.95 0.1M
2025-07-24 31.95 33.11 28.76 29.31 0.2M
2025-07-23 32.10 32.21 31.85 32.10 0.0M
2025-07-22 31.86 32.03 31.58 31.86 0.1M
2025-07-21 32.02 32.17 31.98 32.02 0.0M
2025-07-18 32.08 32.49 32.00 32.08 0.1M
2025-07-17 32.22 32.30 31.92 32.22 0.0M
2025-07-16 31.84 31.93 31.68 31.84 0.6M
2025-07-15 31.78 31.90 31.51 31.78 0.0M
2025-07-14 31.54 31.61 31.19 31.54 0.0M
2025-07-11 31.78 32.16 31.68 31.78 0.2M
2025-07-10 32.54 32.77 31.97 32.54 0.2M
2025-07-09 31.71 31.87 31.57 31.71 0.3M
2025-07-08 31.41 31.55 30.99 31.41 0.4M
2025-07-07 31.31 31.35 31.05 31.31 0.0M
2025-07-04 31.16 31.28 30.88 31.16 1.0M
2025-07-03 31.13 31.39 30.80 31.13 0.0M
2025-07-02 31.27 31.34 30.30 31.27 0.5M
2025-07-01 30.73 30.74 30.34 30.73 0.1M
2025-06-30 30.64 31.10 30.57 30.64 0.0M
2025-06-27 31.01 31.16 30.61 31.01 0.1M
2025-06-26 30.42 30.76 30.19 30.42 0.4M
2025-06-25 30.73 31.39 30.71 30.73 0.2M
2025-06-24 30.98 31.47 30.90 30.98 0.4M
2025-06-23 30.61 30.84 30.46 30.61 0.0M
2025-06-20 30.85 31.07 30.71 30.85 0.1M
2025-06-19 30.84 31.24 30.84 30.84 0.2M
2025-06-18 31.44 31.83 31.35 31.44 0.4M
2025-06-17 31.67 32.01 31.62 31.67 0.2M
2025-06-16 32.05 32.21 31.75 32.05 1.7M
2025-06-13 31.65 31.92 31.45 31.65 0.1M
2025-06-12 32.02 32.10 31.74 32.02 0.1M
2025-06-11 32.10 32.46 31.90 32.10 0.3M
2025-06-10 32.36 32.41 31.98 32.36 0.2M
2025-06-09 32.24 32.62 32.07 32.24 0.0M
2025-06-06 32.31 33.03 31.95 32.31 0.1M
2025-06-05 32.69 33.00 32.45 32.69 0.6M
2025-06-04 32.91 33.04 32.53 32.91 0.6M
2025-06-03 32.42 32.55 32.20 32.42 1.4M
2025-06-02 32.20 32.78 32.07 32.20 0.2M
2025-05-30 33.06 33.43 32.93 33.06 0.6M
2025-05-29 33.44 33.88 33.19 33.44 0.1M
2025-05-28 33.60 33.71 33.46 33.60 0.0M
2025-05-27 33.58 33.70 33.47 33.58 1.1M
2025-05-26 33.41 33.73 33.26 33.41 0.5M
2025-05-23 33.55 34.32 33.08 33.55 0.5M
2025-05-22 33.96 34.00 33.60 33.96 0.2M
2025-05-21 34.03 34.16 33.70 34.03 0.0M
2025-05-20 34.01 34.43 33.77 34.01 0.1M
2025-05-19 33.86 33.95 33.62 33.86 0.0M
2025-05-16 33.74 34.19 33.66 33.74 0.2M
2025-05-15 33.79 34.01 33.69 33.79 0.0M
2025-05-14 33.74 34.49 33.67 33.74 1.0M
2025-05-13 34.39 34.39 33.99 34.39 0.6M
2025-05-12 34.05 34.49 33.69 34.05 1.4M
2025-05-09 33.69 33.84 33.55 33.69 0.0M
2025-05-08 33.32 33.87 33.18 33.32 0.3M
2025-05-07 33.14 33.25 32.95 33.14 0.1M
2025-05-06 33.07 33.23 32.92 33.07 0.6M
2025-05-05 33.31 33.42 33.25 33.31 3.4M
2025-05-02 33.32 33.61 32.99 33.32 0.5M
2025-04-30 32.50 32.84 32.07 32.50 0.1M
2025-04-29 32.31 32.65 31.96 32.31 0.1M
2025-04-28 31.81 32.90 31.80 31.81 0.6M
2025-04-25 32.57 32.70 31.86 32.57 0.2M
2025-04-24 31.30 32.44 30.59 31.30 1.2M
2025-04-23 33.99 34.34 33.77 33.99 0.9M
2025-04-22 33.08 33.11 32.36 33.08 1.2M
2025-04-17 32.86 33.56 32.73 32.86 0.2M
2025-04-16 33.47 33.47 32.85 33.47 0.8M
2025-04-15 32.89 33.69 32.87 32.89 1.7M
2025-04-14 32.97 33.18 32.73 32.97 0.6M
2025-04-11 32.07 33.18 31.32 32.07 0.6M
2025-04-10 33.22 35.81 32.84 33.22 2.3M
2025-04-09 32.08 32.31 31.63 32.08 1.2M
2025-04-08 32.70 33.03 31.95 32.70 1.0M
2025-04-07 31.20 33.31 30.67 31.20 1.1M
2025-04-04 33.23 33.96 32.41 33.23 0.3M
2025-04-03 33.97 35.03 33.68 33.97 0.3M
2025-04-02 35.48 35.55 35.18 35.48 0.6M
2025-04-01 35.05 35.70 34.68 35.05 0.5M
2025-03-31 35.28 36.01 34.84 35.28 0.4M
2025-03-28 36.15 36.74 35.83 36.15 0.6M
2025-03-27 37.20 37.34 36.00 36.94 0.3M
2025-03-26 37.88 38.77 37.75 37.88 0.1M
2025-03-25 38.69 38.76 38.28 38.69 0.3M
2025-03-24 38.46 39.08 37.98 38.46 0.1M
2025-03-21 38.67 38.97 38.56 38.67 0.3M
2025-03-20 39.13 39.43 38.93 39.13 0.5M
2025-03-19 38.87 39.19 38.57 38.87 0.1M
2025-03-18 39.07 39.34 38.50 39.07 0.8M
2025-03-17 39.09 39.47 38.93 39.09 1.1M
2025-03-14 39.03 39.19 38.31 39.03 0.9M
2025-03-13 38.57 38.99 38.22 38.57 0.1M
2025-03-12 38.65 39.33 38.45 38.65 0.7M
2025-03-11 38.95 40.32 38.93 38.95 0.7M
2025-03-10 39.78 40.29 39.35 39.78 1.9M
2025-03-07 39.26 40.22 39.14 39.26 0.8M
2025-03-06 40.55 40.61 39.28 40.55 0.1M
2025-03-05 39.26 39.56 38.88 39.26 0.2M
2025-03-04 38.66 39.39 38.38 38.66 0.1M
2025-03-03 39.35 39.70 38.44 39.35 0.7M
2025-02-28 37.78 37.98 37.51 37.78 0.1M
2025-02-27 38.04 38.72 38.01 38.04 0.2M
2025-02-26 39.07 39.17 38.89 39.07 0.0M
2025-02-25 38.77 39.43 38.75 38.77 1.3M
2025-02-24 39.28 39.90 39.20 39.28 0.3M
2025-02-21 39.68 40.00 39.55 39.68 0.3M
2025-02-20 39.64 39.94 39.47 39.64 0.2M
2025-02-19 39.92 40.49 39.88 39.92 0.9M
2025-02-18 40.43 40.74 40.19 40.43 0.7M
2025-02-17 40.33 40.45 40.19 40.33 0.3M
2025-02-14 40.39 40.70 39.82 40.39 0.4M
2025-02-13 40.02 40.38 40.01 40.02 0.9M
2025-02-12 40.10 40.15 39.86 40.10 0.2M
2025-02-11 40.04 40.39 39.99 40.04 0.6M
2025-02-10 40.32 40.50 40.13 40.32 1.9M
2025-02-07 40.52 40.80 40.28 40.52 0.4M
2025-02-06 40.62 41.13 40.44 40.62 0.3M
2025-02-05 40.78 41.03 40.12 40.78 0.3M
2025-02-04 40.52 40.67 37.15 40.52 0.3M
2025-02-03 37.29 37.42 36.92 37.29 1.3M
2025-01-31 37.85 38.25 37.80 37.85 2.1M
2025-01-30 37.78 37.89 37.35 37.78 0.1M
2025-01-29 37.85 38.09 37.67 37.85 0.2M
2025-01-28 37.62 37.69 37.03 37.62 0.3M
2025-01-27 36.76 37.17 36.29 36.76 0.2M
2025-01-24 36.80 36.83 36.05 36.80 0.1M
2025-01-23 36.02 36.20 35.72 36.02 0.1M
2025-01-22 35.84 36.33 35.31 35.84 0.3M
2025-01-21 34.90 35.15 34.69 34.90 2.4M
2025-01-20 34.88 35.01 34.50 34.88 0.0M
2025-01-17 34.80 34.90 34.27 34.80 0.6M
2025-01-16 34.30 34.50 34.09 34.30 0.8M
2025-01-15 33.90 34.33 33.72 33.90 0.4M
2025-01-14 34.00 34.35 33.89 34.00 0.1M
2025-01-13 33.98 34.08 33.48 33.98 0.1M
2025-01-10 34.09 35.00 33.79 34.09 0.1M
2025-01-09 34.39 34.55 34.21 34.39 0.1M
2025-01-08 34.27 34.68 33.96 34.27 1.0M
2025-01-07 34.53 34.70 34.27 34.53 0.1M
2025-01-06 33.91 34.24 32.61 33.91 1.1M
2025-01-03 32.50 33.07 32.32 32.50 0.1M
2025-01-02 33.27 33.48 33.10 33.27 0.1M