Dassault Systemes

DAST
🏛️ germany →
28.33
Last Update: 2025-09-29
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
2021-12-30 53.49 53.49 53.14 53.14 0.0M
2021-12-29 53.44 53.47 52.84 53.32 0.0M
2021-12-28 53.23 53.94 53.23 53.60 0.0M
2021-12-27 52.25 53.29 52.25 53.29 0.0M
2021-12-23 52.35 52.64 52.27 52.58 0.0M
2021-12-22 51.57 52.71 51.57 52.71 0.0M
2021-12-21 51.87 52.02 51.32 51.61 0.0M
2021-12-20 51.61 51.87 50.77 51.71 0.0M
2021-12-17 52.01 52.21 50.92 51.66 0.0M
2021-12-16 53.25 54.09 52.28 52.30 0.0M
2021-12-15 51.54 53.13 51.54 53.13 0.0M
2021-12-14 52.35 52.35 51.54 51.66 0.0M
2021-12-13 53.08 53.34 52.77 52.77 0.0M
2021-12-10 53.55 53.55 52.75 52.77 0.0M
2021-12-09 53.69 53.90 53.55 53.79 0.0M
2021-12-08 53.84 54.52 53.51 53.68 0.0M
2021-12-07 51.72 53.68 51.72 53.51 0.0M
2021-12-06 51.98 52.46 51.68 51.82 0.0M
2021-12-03 52.38 53.11 51.44 51.73 0.0M
2021-12-02 53.04 53.16 52.05 52.27 0.0M
2021-12-01 53.50 53.69 52.90 53.00 0.0M
2021-11-30 53.22 54.24 53.13 53.31 0.0M
2021-11-29 53.42 53.72 53.17 53.58 0.0M
2021-11-26 52.55 53.52 50.80 52.92 0.0M
2021-11-25 52.72 53.17 52.70 53.06 0.0M
2021-11-24 53.19 53.40 50.90 52.12 0.0M
2021-11-23 55.06 55.06 52.01 53.01 0.0M
2021-11-22 56.31 56.66 55.18 55.23 0.0M
2021-11-19 55.39 56.79 55.30 56.18 0.0M
2021-11-18 55.24 55.43 55.19 55.27 0.0M
2021-11-17 55.01 55.55 55.01 55.53 0.0M
2021-11-16 56.28 56.28 54.99 54.99 0.0M
2021-11-15 55.21 56.10 55.02 56.10 0.0M
2021-11-12 54.77 55.17 54.49 55.17 0.0M
2021-11-11 53.49 54.81 53.49 54.69 0.0M
2021-11-10 55.02 55.02 53.37 53.81 0.0M
2021-11-09 54.61 55.17 54.61 54.85 0.0M
2021-11-08 54.32 54.88 54.28 54.79 0.0M
2021-11-05 54.49 54.83 53.96 54.41 0.0M
2021-11-04 53.25 55.10 53.07 54.32 0.0M
2021-11-03 52.05 53.21 52.05 53.11 0.0M
2021-11-02 50.90 52.16 50.90 52.16 0.0M
2021-11-01 50.51 50.76 50.31 50.67 0.0M
2021-10-29 50.61 50.61 49.32 50.37 0.0M
2021-10-28 48.20 50.25 47.30 50.00 0.0M
2021-10-27 47.16 47.30 46.94 46.97 0.0M
2021-10-26 46.79 47.27 46.73 47.15 0.0M
2021-10-25 46.83 46.83 46.54 46.78 0.0M
2021-10-22 47.06 47.09 46.80 46.80 0.0M
2021-10-21 46.90 46.94 46.41 46.94 0.0M
2021-10-20 46.68 46.76 46.38 46.53 0.0M
2021-10-19 46.70 46.70 46.04 46.57 0.0M
2021-10-18 46.23 46.23 45.66 46.14 0.0M
2021-10-15 45.80 46.02 45.62 46.02 0.0M
2021-10-14 45.40 46.06 45.31 46.03 0.0M
2021-10-13 44.23 45.45 44.23 45.38 0.0M
2021-10-12 43.53 44.00 43.53 43.78 0.0M
2021-10-11 43.77 43.77 42.98 43.24 0.0M
2021-10-08 44.50 44.50 43.85 43.85 0.0M
2021-10-07 44.70 44.81 44.26 44.81 0.0M
2021-10-06 43.98 44.46 43.73 44.46 0.0M
2021-10-05 44.13 44.32 43.95 44.32 0.0M
2021-10-04 44.83 44.83 43.91 44.01 0.0M
2021-10-01 45.13 45.23 44.79 44.90 0.0M
2021-09-30 45.69 45.77 45.19 45.27 0.0M
2021-09-29 45.62 46.53 45.33 45.33 0.0M
2021-09-28 47.75 47.75 45.47 45.56 0.0M
2021-09-27 50.16 50.16 47.66 47.73 0.0M
2021-09-24 49.98 49.98 49.52 49.76 0.0M
2021-09-23 50.42 50.97 50.42 50.58 0.0M
2021-09-22 51.04 51.04 50.06 50.21 0.0M
2021-09-21 50.43 51.00 49.80 50.89 0.0M
2021-09-20 49.80 49.84 49.45 49.72 0.0M
2021-09-17 50.78 50.87 49.97 49.97 0.0M
2021-09-16 49.88 50.82 49.77 50.82 0.0M
2021-09-15 49.38 49.52 49.23 49.42 0.0M
2021-09-14 48.28 48.68 48.28 48.68 0.0M
2021-09-13 48.48 48.80 47.81 48.00 0.0M
2021-09-10 48.92 48.92 48.30 48.40 0.0M
2021-09-09 48.49 49.40 48.49 49.01 0.0M
2021-09-08 49.44 49.44 48.40 48.58 0.0M
2021-09-07 49.14 49.22 49.10 49.10 0.0M
2021-09-06 49.04 49.17 49.03 49.10 0.0M
2021-09-03 49.09 49.09 48.20 48.20 0.0M
2021-09-02 49.15 49.29 48.88 48.88 0.0M
2021-09-01 48.40 49.19 48.40 49.19 0.0M
2021-08-31 48.76 49.05 48.27 48.27 0.0M
2021-08-30 48.70 48.84 48.70 48.73 0.0M
2021-08-27 48.33 48.80 48.33 48.73 0.0M
2021-08-26 48.30 48.41 48.25 48.40 0.0M
2021-08-25 48.36 48.88 48.36 48.48 0.0M
2021-08-24 48.53 48.91 48.30 48.42 0.0M
2021-08-23 48.24 48.53 48.16 48.53 0.0M
2021-08-20 47.87 48.07 47.45 48.07 0.0M
2021-08-19 47.43 47.88 46.85 47.88 0.0M
2021-08-18 47.59 47.93 47.59 47.69 0.0M
2021-08-17 47.72 47.90 47.59 47.60 0.0M
2021-08-16 47.99 47.99 47.45 47.78 0.0M
2021-08-13 47.99 48.15 47.99 48.00 0.0M
2021-08-12 48.06 48.35 47.51 48.35 0.0M
2021-08-11 48.22 48.22 48.06 48.18 0.0M
2021-08-10 48.20 48.81 48.20 48.26 0.0M
2021-08-09 48.33 48.33 47.91 48.02 0.0M
2021-08-06 48.46 48.52 47.95 48.14 0.0M
2021-08-05 48.11 48.22 47.97 48.04 0.0M
2021-08-04 47.55 47.84 47.43 47.53 0.0M
2021-08-03 47.01 47.72 47.00 47.72 0.0M
2021-08-02 46.72 46.96 45.95 46.85 0.0M
2021-07-30 46.03 46.70 46.03 46.62 0.0M
2021-07-29 46.75 46.78 46.00 46.03 0.0M
2021-07-28 45.23 46.38 44.81 46.31 0.0M
2021-07-27 44.67 46.58 43.95 45.13 0.0M
2021-07-26 44.76 44.76 44.19 44.46 0.0M
2021-07-23 44.55 44.80 44.36 44.80 0.0M
2021-07-22 43.63 44.44 43.56 44.44 0.0M
2021-07-21 43.10 43.68 43.10 43.34 0.0M
2021-07-20 43.20 43.69 42.70 42.90 0.0M
2021-07-19 43.85 43.95 43.33 43.55 0.0M
2021-07-16 43.75 43.85 43.38 43.84 0.0M
2021-07-15 43.82 44.02 43.32 43.74 0.0M
2021-07-14 43.52 44.20 43.52 44.20 0.0M
2021-07-13 43.30 43.63 42.94 43.58 0.0M
2021-07-12 43.13 43.45 42.86 43.30 0.0M
2021-07-09 42.80 42.86 42.47 42.77 0.0M
2021-07-08 42.50 42.70 42.02 42.70 0.0M
2021-07-07 42.13 42.55 42.13 42.50 0.0M
2021-07-06 41.44 42.40 41.28 42.14 0.0M
2021-07-05 41.34 41.34 41.20 41.28 0.0M
2021-07-02 41.04 41.34 41.04 41.34 0.0M
2021-07-01 41.00 41.22 40.56 40.86 0.0M
2021-06-30 40.94 41.42 40.86 40.94 0.0M
2021-06-29 41.66 41.66 40.86 40.92 0.0M
2021-06-28 40.98 41.38 40.98 41.38 0.0M
2021-06-25 41.18 41.18 40.84 40.92 0.0M
2021-06-24 40.96 41.06 40.96 41.06 0.0M
2021-06-23 40.32 40.32 39.95 40.08 0.0M
2021-06-22 40.02 40.18 39.52 40.18 0.0M
2021-06-21 39.45 39.95 39.45 39.95 0.0M
2021-06-18 39.34 39.56 39.34 39.47 0.0M
2021-06-17 38.49 39.06 38.45 39.06 0.0M
2021-06-16 39.02 39.23 38.94 39.18 0.0M
2021-06-15 39.07 39.19 39.02 39.02 0.0M
2021-06-14 38.54 39.13 38.53 38.91 0.0M
2021-06-11 38.03 38.50 38.03 38.49 0.0M
2021-06-10 37.80 37.90 37.59 37.77 0.0M
2021-06-09 37.64 37.87 37.64 37.87 0.0M
2021-06-08 37.06 37.84 37.06 37.64 0.0M
2021-06-07 37.47 37.47 37.00 37.06 0.0M
2021-06-04 37.02 37.31 37.02 37.31 0.0M
2021-06-03 37.37 37.37 36.97 37.01 0.0M
2021-06-02 37.36 37.36 37.28 37.28 0.0M
2021-06-01 38.05 38.05 37.60 37.60 0.0M
2021-05-31 37.75 37.96 37.62 37.68 0.0M
2021-05-28 37.35 37.79 37.35 37.79 0.0M
2021-05-27 37.82 37.82 37.42 37.56 0.0M
2021-05-26 38.18 38.18 37.93 37.93 0.0M
2021-05-25 37.91 37.93 37.88 37.90 0.0M
2021-05-24 37.57 37.75 37.55 37.75 0.0M
2021-05-21 37.62 37.62 37.36 37.36 0.0M
2021-05-20 36.91 37.33 36.91 37.33 0.0M
2021-05-19 36.17 36.61 36.03 36.56 0.0M
2021-05-18 36.66 36.87 36.38 36.60 0.0M
2021-05-17 37.00 37.00 36.75 36.89 0.0M
2021-05-14 36.73 37.11 36.73 37.11 0.0M
2021-05-13 36.19 37.06 36.19 36.89 0.0M
2021-05-12 36.62 36.70 36.35 36.35 0.0M
2021-05-11 36.80 36.87 36.34 36.87 0.0M
2021-05-10 37.82 37.82 37.00 37.00 0.0M
2021-05-07 37.34 37.59 37.20 37.59 0.0M
2021-05-06 37.51 37.85 37.37 37.38 0.0M
2021-05-05 37.73 37.76 37.59 37.60 0.0M
2021-05-04 38.50 38.50 37.29 37.42 0.0M
2021-05-03 38.57 38.83 38.40 38.58 0.0M
2021-04-30 38.84 38.84 38.55 38.59 0.0M
2021-04-29 39.48 39.53 39.05 39.25 0.0M
2021-04-28 38.70 39.44 38.70 39.13 0.0M
2021-04-27 39.06 39.06 38.67 38.67 0.0M
2021-04-26 39.27 39.27 38.87 38.98 0.0M
2021-04-23 38.97 39.26 38.74 39.24 0.0M
2021-04-22 38.68 39.21 38.68 38.99 0.0M
2021-04-21 38.11 38.54 38.10 38.54 0.0M
2021-04-20 38.34 38.34 37.98 38.14 0.0M
2021-04-19 38.48 38.61 38.16 38.16 0.0M
2021-04-16 38.34 38.49 38.23 38.31 0.0M
2021-04-15 38.38 38.60 38.28 38.28 0.0M
2021-04-14 38.33 38.42 38.08 38.08 0.0M
2021-04-13 37.68 37.93 37.66 37.93 0.0M
2021-04-12 38.19 38.19 37.69 37.69 0.0M
2021-04-09 37.75 38.18 37.75 38.12 0.0M
2021-04-08 37.36 37.65 37.36 37.59 0.0M
2021-04-07 37.10 37.34 37.10 37.34 0.0M
2021-04-06 37.70 37.87 37.43 37.45 0.0M
2021-04-01 36.91 37.70 36.77 37.46 0.0M
2021-03-31 36.42 36.60 36.42 36.59 0.0M
2021-03-30 36.21 36.37 36.15 36.28 0.0M
2021-03-29 36.70 36.71 36.48 36.62 0.0M
2021-03-26 36.42 36.73 36.34 36.73 0.0M
2021-03-25 36.09 36.17 35.91 35.91 0.0M
2021-03-24 36.31 36.61 36.22 36.28 0.0M
2021-03-23 36.09 36.49 35.95 36.05 0.0M
2021-03-22 35.35 36.23 35.35 36.23 0.0M
2021-03-19 35.17 35.41 35.17 35.26 0.0M
2021-03-18 35.56 35.56 35.12 35.20 0.0M
2021-03-17 35.30 35.60 35.16 35.51 0.0M
2021-03-16 35.08 35.61 35.08 35.48 0.0M
2021-03-15 34.73 34.91 34.59 34.91 0.0M
2021-03-12 35.44 35.44 34.61 34.71 0.0M
2021-03-11 34.84 35.64 34.84 35.61 0.0M
2021-03-10 34.36 34.92 34.35 34.64 0.0M
2021-03-09 34.23 34.67 34.22 34.56 0.0M
2021-03-08 34.26 34.26 33.42 33.46 0.0M
2021-03-05 33.72 34.05 33.72 33.74 0.0M
2021-03-04 34.17 34.31 33.70 34.00 0.0M
2021-03-03 34.58 34.61 34.17 34.26 0.0M
2021-03-02 34.39 34.94 34.39 34.68 0.0M
2021-03-01 34.68 34.92 34.38 34.65 0.0M
2021-02-26 34.17 34.52 34.00 34.39 0.0M
2021-02-25 35.25 35.30 34.37 34.42 0.0M
2021-02-24 35.46 35.49 34.65 35.12 0.0M
2021-02-23 36.03 36.03 34.49 35.44 0.0M
2021-02-22 36.79 37.06 35.98 35.98 0.0M
2021-02-19 37.54 37.80 37.54 37.65 0.0M
2021-02-18 37.49 37.49 37.29 37.29 0.0M
2021-02-17 37.60 37.63 37.27 37.37 0.0M
2021-02-16 37.70 37.96 37.54 37.88 0.0M
2021-02-15 38.24 38.24 37.44 37.44 0.0M
2021-02-12 37.86 37.91 37.73 37.88 0.0M
2021-02-11 37.87 38.07 37.57 37.81 0.0M
2021-02-10 37.65 37.95 37.54 37.79 0.0M
2021-02-09 37.50 37.99 37.14 37.79 0.0M
2021-02-08 36.86 37.80 36.60 37.80 0.0M
2021-02-05 36.39 37.10 36.39 36.64 0.0M
2021-02-04 34.00 36.33 34.00 36.33 0.0M
2021-02-03 34.45 34.46 33.93 34.19 0.0M
2021-02-02 34.00 34.66 34.00 34.66 0.0M
2021-02-01 33.31 33.93 33.14 33.90 0.0M
2021-01-29 33.18 33.21 32.72 32.72 0.0M
2021-01-28 33.58 33.63 32.85 33.61 0.0M
2021-01-27 33.80 34.00 33.38 33.38 0.0M
2021-01-26 33.61 34.08 33.61 33.82 0.0M
2021-01-25 33.28 33.98 33.18 33.98 0.0M
2021-01-22 33.12 33.16 32.40 33.02 0.0M
2021-01-21 32.65 33.24 32.65 33.24 0.0M
2021-01-20 32.28 32.63 32.16 32.63 0.0M
2021-01-19 31.95 32.13 31.95 32.13 0.0M
2021-01-18 32.73 32.73 31.96 31.96 0.0M
2021-01-15 32.59 32.61 32.37 32.53 0.0M
2021-01-14 32.75 32.80 32.72 32.80 0.0M
2021-01-13 32.60 32.95 32.40 32.95 0.0M
2021-01-12 33.19 33.19 32.65 32.65 0.0M
2021-01-11 33.83 33.83 33.20 33.60 0.0M
2021-01-08 33.19 33.57 33.15 33.47 0.0M
2021-01-07 32.76 32.99 32.58 32.93 0.0M
2021-01-06 33.10 33.17 32.73 32.83 0.0M
2021-01-05 33.48 33.51 33.30 33.40 0.0M
2021-01-04 33.48 33.83 33.48 33.54 0.0M