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
2023-12-29 44.39 44.39 44.32 44.32 0.0M
2023-12-28 44.94 45.02 44.27 44.27 0.0M
2023-12-27 44.71 44.95 44.60 44.88 0.0M
2023-12-22 44.52 44.70 44.51 44.70 0.0M
2023-12-21 44.53 44.73 44.44 44.73 0.0M
2023-12-20 44.45 44.85 44.18 44.85 0.0M
2023-12-19 44.29 44.49 44.22 44.39 0.0M
2023-12-18 44.20 44.25 43.87 44.25 0.0M
2023-12-15 43.92 44.33 43.18 44.21 0.0M
2023-12-14 45.08 45.13 43.81 43.84 0.0M
2023-12-13 44.87 45.18 44.44 44.68 0.0M
2023-12-12 44.46 44.97 44.46 44.97 0.0M
2023-12-11 44.33 44.70 44.30 44.46 0.0M
2023-12-08 44.36 44.40 44.21 44.40 0.0M
2023-12-07 43.73 43.95 43.66 43.91 0.0M
2023-12-06 43.76 43.90 43.61 43.90 0.0M
2023-12-05 43.20 43.60 43.20 43.60 0.0M
2023-12-04 43.28 43.35 43.10 43.18 0.0M
2023-12-01 43.15 43.43 43.13 43.32 0.0M
2023-11-30 43.19 43.19 42.86 42.86 0.0M
2023-11-29 42.75 43.32 42.75 43.24 0.0M
2023-11-28 42.40 42.84 42.36 42.79 0.0M
2023-11-27 42.57 42.79 42.57 42.61 0.0M
2023-11-24 42.85 42.85 42.51 42.67 0.0M
2023-11-23 42.73 42.81 42.68 42.81 0.0M
2023-11-22 42.52 43.15 42.52 42.76 0.0M
2023-11-21 42.55 42.70 42.14 42.54 0.0M
2023-11-20 42.02 42.63 42.02 42.56 0.0M
2023-11-17 41.76 42.36 41.76 42.18 0.0M
2023-11-16 41.89 42.14 41.74 41.74 0.0M
2023-11-15 41.45 42.00 41.45 41.81 0.0M
2023-11-14 40.65 41.72 40.65 41.72 0.0M
2023-11-13 40.64 40.74 40.44 40.72 0.0M
2023-11-10 40.27 40.56 40.02 40.56 0.0M
2023-11-09 40.07 40.76 40.07 40.33 0.0M
2023-11-08 40.05 40.17 40.04 40.09 0.0M
2023-11-07 40.03 40.20 40.00 40.04 0.0M
2023-11-06 39.48 39.96 39.48 39.95 0.0M
2023-11-03 39.18 39.32 39.07 39.32 0.0M
2023-11-02 39.36 39.59 39.05 39.05 0.0M
2023-11-01 38.99 39.14 38.63 39.14 0.0M
2023-10-31 38.50 38.94 38.50 38.82 0.0M
2023-10-30 38.40 39.36 38.40 38.91 0.0M
2023-10-27 37.86 38.05 37.44 37.81 0.0M
2023-10-26 37.32 38.19 37.01 37.92 0.0M
2023-10-25 35.10 38.33 35.10 37.03 0.0M
2023-10-24 34.45 35.01 34.31 35.00 0.0M
2023-10-23 34.00 34.18 33.71 34.08 0.0M
2023-10-20 34.51 34.51 33.88 33.88 0.0M
2023-10-19 35.57 35.57 34.80 34.81 0.0M
2023-10-18 35.44 35.70 35.08 35.20 0.0M
2023-10-17 35.91 35.91 35.02 35.29 0.0M
2023-10-16 35.79 35.85 35.76 35.85 0.0M
2023-10-13 36.51 36.54 35.97 35.97 0.0M
2023-10-12 37.30 37.30 36.85 37.00 0.0M
2023-10-11 36.66 37.05 36.66 37.05 0.0M
2023-10-10 36.44 36.69 36.44 36.66 0.0M
2023-10-09 36.26 36.26 35.88 36.06 0.0M
2023-10-06 35.64 36.50 35.54 36.50 0.0M
2023-10-05 35.21 35.23 35.19 35.19 0.0M
2023-10-04 35.00 35.27 34.90 35.27 0.0M
2023-10-03 35.34 35.34 35.34 35.34 0.0M
2023-10-02 35.31 36.19 35.31 35.62 0.0M
2023-09-29 35.29 35.56 35.17 35.41 0.0M
2023-09-28 34.82 34.82 34.43 34.73 0.0M
2023-09-27 34.91 34.91 34.52 34.52 0.0M
2023-09-26 34.62 34.62 34.28 34.36 0.0M
2023-09-25 34.86 34.96 34.76 34.93 0.0M
2023-09-22 34.42 34.93 34.28 34.87 0.0M
2023-09-21 34.91 34.97 34.60 34.60 0.0M
2023-09-20 34.70 35.21 34.70 35.21 0.0M
2023-09-19 35.20 35.20 34.67 34.67 0.0M
2023-09-18 35.49 35.62 35.12 35.13 0.0M
2023-09-15 35.88 35.90 35.25 35.43 0.0M
2023-09-14 35.21 35.42 34.99 35.42 0.0M
2023-09-13 35.25 35.33 35.09 35.21 0.0M
2023-09-12 35.77 35.77 35.70 35.70 0.0M
2023-09-11 36.61 36.61 36.19 36.19 0.0M
2023-09-08 36.52 36.52 36.46 36.46 0.0M
2023-09-07 36.43 36.48 36.33 36.42 0.0M
2023-09-06 36.34 36.49 36.34 36.49 0.0M
2023-09-05 36.39 36.68 36.39 36.68 0.0M
2023-09-04 36.63 36.90 36.60 36.73 0.0M
2023-09-01 36.50 36.66 36.32 36.51 0.0M
2023-08-31 36.54 36.75 36.52 36.60 0.0M
2023-08-30 36.72 36.73 36.46 36.69 0.0M
2023-08-29 36.57 36.71 36.23 36.71 0.0M
2023-08-28 36.04 36.23 35.86 36.23 0.0M
2023-08-25 35.74 35.99 35.64 35.84 0.0M
2023-08-24 36.39 36.70 35.70 35.70 0.0M
2023-08-23 36.20 36.22 36.17 36.19 0.0M
2023-08-22 35.77 36.21 35.77 36.11 0.0M
2023-08-21 35.74 35.84 35.56 35.56 0.0M
2023-08-18 35.40 35.89 35.37 35.89 0.0M
2023-08-17 36.27 36.44 35.70 35.73 0.0M
2023-08-16 36.84 37.02 36.84 37.02 0.0M
2023-08-15 37.13 37.13 36.73 36.93 0.0M
2023-08-14 36.84 37.22 36.56 37.22 0.0M
2023-08-11 37.89 37.89 36.71 36.92 0.0M
2023-08-10 37.67 37.90 37.45 37.49 0.0M
2023-08-09 38.02 38.02 37.68 37.68 0.0M
2023-08-08 37.78 37.83 37.57 37.57 0.0M
2023-08-07 37.68 38.05 37.68 38.01 0.0M
2023-08-04 37.71 37.80 37.60 37.65 0.0M
2023-08-03 37.95 37.95 37.65 37.65 0.0M
2023-08-02 38.03 38.32 38.03 38.14 0.0M
2023-08-01 38.75 38.86 38.15 38.60 0.0M
2023-07-31 38.91 39.01 38.80 38.91 0.0M
2023-07-28 38.65 38.89 38.60 38.69 0.0M
2023-07-27 37.82 39.10 37.82 39.10 0.0M
2023-07-26 37.83 37.83 37.34 37.60 0.0M
2023-07-25 39.82 39.82 37.78 37.91 0.0M
2023-07-24 39.80 40.65 39.80 40.08 0.0M
2023-07-21 40.37 40.60 40.35 40.53 0.0M
2023-07-20 41.28 41.28 40.55 40.56 0.0M
2023-07-19 41.12 41.42 41.12 41.42 0.0M
2023-07-18 40.84 40.85 40.50 40.50 0.0M
2023-07-17 40.69 40.87 40.69 40.81 0.0M
2023-07-14 40.89 40.90 40.82 40.90 0.0M
2023-07-13 40.77 41.04 40.62 40.89 0.0M
2023-07-12 39.85 40.30 39.85 40.26 0.0M
2023-07-11 39.44 39.94 39.30 39.34 0.0M
2023-07-10 38.78 39.40 38.78 39.40 0.0M
2023-07-07 39.05 39.21 38.71 39.21 0.0M
2023-07-06 39.25 39.25 38.81 39.13 0.0M
2023-07-05 39.96 39.96 39.89 39.90 0.0M
2023-07-04 39.97 40.37 39.97 40.27 0.0M
2023-07-03 40.65 40.73 40.16 40.16 0.0M
2023-06-30 40.04 40.57 40.04 40.57 0.0M
2023-06-29 39.59 39.78 39.47 39.47 0.0M
2023-06-28 39.46 39.72 39.34 39.65 0.0M
2023-06-27 39.04 39.12 38.84 39.12 0.0M
2023-06-26 39.71 39.71 39.36 39.47 0.0M
2023-06-23 40.13 40.23 39.62 39.62 0.0M
2023-06-22 39.93 40.12 39.69 40.12 0.0M
2023-06-21 40.55 40.68 40.20 40.26 0.0M
2023-06-20 40.93 41.14 40.81 40.92 0.0M
2023-06-19 40.92 41.15 40.90 41.09 0.0M
2023-06-16 41.02 41.56 41.02 41.33 0.0M
2023-06-15 40.83 40.99 40.29 40.82 0.0M
2023-06-14 41.00 41.10 40.78 40.81 0.0M
2023-06-13 41.05 41.41 41.05 41.18 0.0M
2023-06-12 40.29 40.79 40.29 40.79 0.0M
2023-06-09 41.60 41.60 39.97 40.18 0.0M
2023-06-08 40.63 41.01 40.63 41.01 0.0M
2023-06-07 41.42 41.42 41.13 41.13 0.0M
2023-06-06 41.55 41.60 41.55 41.56 0.0M
2023-06-05 41.66 41.70 41.46 41.52 0.0M
2023-06-02 41.57 41.78 41.57 41.72 0.0M
2023-06-01 41.32 41.59 40.91 41.43 0.0M
2023-05-31 40.72 41.75 40.70 41.21 0.0M
2023-05-30 40.84 41.17 40.72 40.78 0.0M
2023-05-29 40.66 40.74 40.37 40.37 0.0M
2023-05-26 39.91 40.82 39.91 40.69 0.0M
2023-05-25 39.02 40.01 38.99 39.88 0.0M
2023-05-24 39.03 39.17 38.82 38.94 0.0M
2023-05-23 39.67 39.97 39.49 39.56 0.0M
2023-05-22 37.90 39.73 37.88 39.61 0.0M
2023-05-19 37.66 37.95 37.66 37.90 0.0M
2023-05-18 36.62 37.49 36.62 37.49 0.0M
2023-05-17 36.53 36.55 36.52 36.55 0.0M
2023-05-16 36.59 36.77 36.37 36.44 0.0M
2023-05-15 36.55 36.73 36.55 36.60 0.0M
2023-05-12 36.37 36.47 36.10 36.47 0.0M
2023-05-11 36.46 36.46 36.23 36.23 0.0M
2023-05-10 35.75 36.29 35.75 36.29 0.0M
2023-05-09 36.06 36.20 35.50 35.59 0.0M
2023-05-08 36.59 36.73 36.19 36.19 0.0M
2023-05-05 36.90 36.93 36.51 36.54 0.0M
2023-05-04 37.00 37.21 36.28 36.77 0.0M
2023-05-03 36.59 37.23 36.59 37.23 0.0M
2023-05-02 36.76 37.11 36.50 36.50 0.0M
2023-04-28 35.81 37.11 35.81 36.83 0.0M
2023-04-27 34.97 35.94 34.90 35.87 0.0M
2023-04-26 35.74 35.90 34.20 34.93 0.0M
2023-04-25 37.56 37.73 37.03 37.03 0.0M
2023-04-24 37.48 37.86 37.48 37.86 0.0M
2023-04-21 37.15 37.34 37.06 37.34 0.0M
2023-04-20 37.26 37.30 37.17 37.29 0.0M
2023-04-19 37.50 37.67 37.50 37.63 0.0M
2023-04-18 37.61 38.12 37.57 37.88 0.0M
2023-04-17 37.78 37.83 37.21 37.72 0.0M
2023-04-14 37.98 37.98 37.62 37.70 0.0M
2023-04-13 38.12 38.12 37.69 37.81 0.0M
2023-04-12 37.64 38.17 37.64 38.10 0.0M
2023-04-11 37.48 37.68 37.48 37.66 0.0M
2023-04-06 37.45 37.67 37.45 37.67 0.0M
2023-04-05 37.45 37.60 37.44 37.57 0.0M
2023-04-04 37.37 37.90 37.32 37.32 0.0M
2023-04-03 37.84 37.84 37.26 37.30 0.0M
2023-03-31 37.33 38.02 37.33 38.02 0.0M
2023-03-30 36.65 37.29 36.65 37.29 0.0M
2023-03-29 36.35 36.35 36.06 36.11 0.0M
2023-03-28 37.24 37.24 36.00 36.00 0.0M
2023-03-27 37.49 37.70 36.99 37.10 0.0M
2023-03-24 37.79 37.79 37.15 37.15 0.0M
2023-03-23 37.37 37.72 36.95 37.40 0.0M
2023-03-22 37.56 37.56 37.12 37.36 0.0M
2023-03-21 37.86 38.14 37.46 37.66 0.0M
2023-03-20 37.16 38.17 37.16 37.84 0.0M
2023-03-17 38.32 38.56 37.64 37.67 0.0M
2023-03-16 36.65 38.39 36.28 38.39 0.0M
2023-03-15 36.79 36.89 36.10 36.89 0.0M
2023-03-14 36.33 37.07 36.25 36.85 0.0M
2023-03-13 36.34 36.34 35.72 35.99 0.0M
2023-03-10 36.18 36.29 35.79 36.19 0.0M
2023-03-09 36.65 36.86 36.51 36.51 0.0M
2023-03-08 36.83 36.93 36.65 36.90 0.0M
2023-03-07 36.98 37.49 36.98 37.20 0.0M
2023-03-06 37.32 37.32 37.05 37.10 0.0M
2023-03-03 36.78 37.24 36.78 37.24 0.0M
2023-03-02 35.87 36.55 35.85 36.51 0.0M
2023-03-01 36.11 36.60 36.11 36.28 0.0M
2023-02-28 36.98 36.98 36.44 36.59 0.0M
2023-02-27 37.18 37.18 36.95 36.97 0.0M
2023-02-24 37.57 37.73 36.86 37.73 0.0M
2023-02-23 38.01 38.01 37.33 37.54 0.0M
2023-02-22 37.46 37.92 37.32 37.85 0.0M
2023-02-21 37.17 37.52 37.11 37.49 0.0M
2023-02-20 37.34 37.49 37.31 37.35 0.0M
2023-02-17 37.92 37.92 37.41 37.55 0.0M
2023-02-16 38.20 38.77 38.20 38.40 0.0M
2023-02-15 37.85 38.52 37.83 38.10 0.0M
2023-02-14 37.50 38.25 37.50 38.07 0.0M
2023-02-13 36.96 37.41 36.96 37.41 0.0M
2023-02-10 37.45 37.45 36.70 37.07 0.0M
2023-02-09 38.04 38.04 37.44 37.44 0.0M
2023-02-08 38.40 38.40 37.85 37.88 0.0M
2023-02-07 37.73 38.18 37.73 38.18 0.0M
2023-02-06 38.28 38.38 37.93 38.18 0.0M
2023-02-03 38.46 38.46 37.58 38.41 0.0M
2023-02-02 34.63 38.69 34.63 38.63 0.0M
2023-02-01 33.92 34.62 33.73 34.55 0.0M
2023-01-31 33.43 34.13 33.38 34.10 0.0M
2023-01-30 33.56 33.64 33.18 33.52 0.0M
2023-01-27 34.28 34.28 33.41 33.77 0.0M
2023-01-26 34.51 34.58 34.27 34.34 0.0M
2023-01-25 34.56 34.56 33.98 34.18 0.0M
2023-01-24 34.50 34.63 34.34 34.63 0.0M
2023-01-23 34.44 34.55 34.32 34.44 0.0M
2023-01-20 34.75 34.95 34.25 34.32 0.0M
2023-01-19 35.58 35.58 34.87 34.87 0.0M
2023-01-18 35.94 36.30 35.55 35.55 0.0M
2023-01-17 35.20 35.83 35.18 35.83 0.0M
2023-01-16 35.79 35.81 35.46 35.52 0.0M
2023-01-13 35.14 35.81 35.14 35.81 0.0M
2023-01-12 34.97 35.29 34.57 34.89 0.0M
2023-01-11 34.53 35.70 34.53 35.07 0.0M
2023-01-10 34.76 34.83 34.40 34.53 0.0M
2023-01-09 35.33 35.33 34.21 34.87 0.0M
2023-01-06 34.34 34.91 34.34 34.91 0.0M
2023-01-05 35.15 35.40 35.00 35.20 0.0M
2023-01-04 34.54 35.11 34.54 34.80 0.0M
2023-01-03 33.59 34.48 33.59 34.07 0.0M
2023-01-02 33.57 33.82 33.57 33.77 0.0M