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
2023-02-16 38.24 38.76 38.13 38.76 0.0M
2023-02-15 37.90 38.55 37.71 38.08 0.1M
2023-02-14 37.48 38.38 37.42 37.95 0.3M
2023-02-13 37.03 37.42 36.81 37.42 0.1M
2023-02-10 37.45 37.50 36.55 36.85 0.0M
2023-02-09 38.03 38.15 37.62 37.62 0.1M
2023-02-08 38.43 38.52 37.83 37.84 0.0M
2023-02-07 38.05 38.13 37.69 37.95 0.0M
2023-02-06 38.17 38.84 37.75 38.12 0.0M
2023-02-03 38.20 38.52 37.55 38.46 0.1M
2023-02-02 35.89 38.71 35.60 38.71 0.2M
2023-02-01 34.20 34.72 33.90 34.35 0.1M
2023-01-31 33.51 34.06 33.37 33.99 0.1M
2023-01-30 33.56 33.65 33.13 33.65 0.0M
2023-01-27 34.37 34.37 33.41 33.66 0.5M
2023-01-26 34.48 34.60 34.12 34.23 0.1M
2023-01-25 34.66 34.66 33.91 34.16 0.1M
2023-01-24 34.44 34.62 34.25 34.59 0.1M
2023-01-23 34.49 34.65 34.23 34.45 0.1M
2023-01-20 34.83 35.01 34.24 34.24 0.1M
2023-01-19 35.61 35.80 34.81 34.81 0.1M
2023-01-18 36.23 36.38 35.60 35.60 0.1M
2023-01-17 35.48 35.80 35.06 35.70 0.0M
2023-01-16 35.79 35.85 35.45 35.53 0.0M
2023-01-13 34.99 35.87 34.99 35.62 0.0M
2023-01-12 34.91 35.30 34.57 34.90 0.0M
2023-01-11 34.92 35.33 34.77 34.91 0.0M
2023-01-10 34.79 34.82 34.38 34.40 0.0M
2023-01-09 34.96 35.03 34.11 34.95 0.1M
2023-01-06 34.88 34.98 34.23 34.90 0.0M
2023-01-05 34.88 35.42 34.88 35.12 0.1M
2023-01-04 34.48 35.15 34.47 34.97 0.0M
2023-01-03 33.88 34.69 33.88 34.24 0.0M