Dassault Systemes SA

DASTY
🏛️ usa →
33.86
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 34.40 34.48 34.40 34.48 2.1K
09:35 34.48 34.52 34.48 34.52 1.0K
09:40 34.52 34.52 34.52 34.52 0.0K
09:45 34.50 34.51 34.46 34.47 1.6K
09:50 34.44 34.46 34.40 34.41 1.5K
09:55 34.46 34.46 34.40 34.45 2.8K
10:00 34.40 34.43 34.40 34.42 3.1K
10:05 34.41 34.41 34.39 34.39 2.2K
10:10 34.32 34.36 34.32 34.36 2.0K
10:15 34.35 34.35 34.34 34.35 4.8K
10:20 34.36 34.37 34.34 34.35 2.5K
10:25 34.34 34.36 34.34 34.34 1.2K
10:30 34.35 34.36 34.35 34.36 0.5K
10:35 34.36 34.38 34.34 34.38 2.9K
10:40 34.37 34.37 34.35 34.36 0.6K
10:45 34.36 34.36 34.26 34.26 2.6K
10:50 34.27 34.29 34.25 34.26 4.0K
10:55 34.27 34.31 34.27 34.27 3.1K
11:00 34.27 34.30 34.27 34.30 0.6K
11:05 34.34 34.35 34.33 34.33 1.1K
11:10 34.35 34.37 34.32 34.35 22.8K
11:15 34.36 34.37 34.36 34.36 1.8K
11:20 34.36 34.42 34.35 34.42 12.9K
11:25 34.42 34.42 34.38 34.41 0.7K
11:30 34.39 34.41 34.37 34.37 7.5K
11:35 34.41 34.41 34.41 34.41 13.7K
11:40 34.34 34.34 34.34 34.34 0.1K
11:45 34.27 34.41 34.27 34.35 5.8K
11:50 34.35 34.41 34.30 34.30 1.3K
11:55 34.30 34.40 34.30 34.40 1.7K
12:00 34.40 34.43 34.38 34.43 1.1K
12:05 34.43 34.43 34.40 34.40 0.2K
12:10 34.39 34.43 34.39 34.41 2.0K
12:15 34.40 34.40 34.36 34.40 1.4K
12:20 34.40 34.47 34.36 34.47 3.4K
12:25 34.45 34.49 34.36 34.36 3.7K
12:30 34.49 34.49 34.41 34.43 2.1K
12:35 34.41 34.49 34.41 34.49 2.0K
12:40 34.36 34.49 34.36 34.43 0.5K
12:45 34.49 34.49 34.36 34.49 1.0K
12:50 34.49 34.49 34.43 34.43 0.8K
12:55 34.38 34.49 34.36 34.43 1.0K
13:00 34.40 34.43 34.36 34.43 1.6K
13:05 34.43 34.50 34.37 34.41 1.2K
13:10 34.44 34.54 34.36 34.54 0.7K
13:15 34.44 34.54 34.42 34.42 0.5K
13:20 34.36 34.53 34.36 34.39 2.6K
13:25 34.36 34.53 34.36 34.38 0.9K
13:30 34.46 34.51 34.38 34.49 0.4K
13:35 34.46 34.53 34.46 34.53 0.1K
13:40 34.53 34.53 34.42 34.53 0.5K
13:45 34.53 34.53 34.42 34.48 3.0K
13:50 34.47 34.52 34.47 34.52 1.2K
13:55 34.47 34.52 34.46 34.52 0.6K
14:00 34.47 34.50 34.43 34.46 3.2K
14:05 34.50 34.50 34.43 34.50 0.5K
14:10 34.50 34.50 34.43 34.50 2.0K
14:15 34.49 34.50 34.43 34.50 6.5K
14:20 34.43 34.50 34.43 34.50 2.8K
14:25 34.47 34.50 34.43 34.50 2.3K
14:30 34.46 34.52 34.43 34.44 6.7K
14:35 34.52 34.52 34.43 34.45 3.6K
14:40 34.45 34.50 34.43 34.50 2.3K
14:45 34.44 34.51 34.44 34.51 1.1K
14:50 34.48 34.51 34.45 34.49 1.4K
14:55 34.50 34.51 34.45 34.51 1.5K
15:00 34.45 34.48 34.45 34.45 2.8K
15:05 34.47 34.47 34.45 34.45 1.5K
15:10 34.47 34.47 34.45 34.46 1.8K
15:15 34.47 34.47 34.42 34.45 3.5K
15:20 34.47 34.47 34.42 34.47 1.5K
15:25 34.42 34.47 34.42 34.43 1.8K
15:30 34.47 34.47 34.44 34.45 2.8K
15:35 34.43 34.55 34.43 34.55 11.0K
15:40 34.53 34.56 34.44 34.56 1.2K
15:45 34.54 34.56 34.46 34.56 0.4K
15:50 34.56 34.57 34.46 34.57 10.6K
15:55 34.57 34.57 34.47 34.47 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available