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 35.22 35.22 35.03 35.04 3.3K
09:35 35.09 35.09 34.93 34.93 0.3K
09:40 34.93 35.06 34.93 35.06 0.1K
09:45 34.92 34.93 34.89 34.90 0.9K
09:50 34.89 34.89 34.88 34.88 0.1K
09:55 34.93 34.95 34.92 34.95 0.7K
10:00 34.92 34.92 34.77 34.77 8.1K
10:05 34.76 34.76 34.73 34.73 0.2K
10:10 34.71 34.76 34.67 34.72 2.8K
10:15 34.77 34.87 34.74 34.83 9.7K
10:20 34.87 34.88 34.81 34.88 0.8K
10:25 34.86 34.86 34.86 34.86 0.0K
10:30 34.90 35.02 34.90 35.00 1.9K
10:35 34.97 35.03 34.92 35.03 1.4K
10:40 35.00 35.00 34.90 34.92 1.4K
10:45 34.93 35.00 34.93 35.00 1.1K
10:50 35.03 35.03 34.94 34.96 0.4K
10:55 34.92 34.93 34.88 34.91 4.2K
11:00 34.84 34.84 34.83 34.83 0.0K
11:05 34.77 34.77 34.73 34.73 1.0K
11:10 34.70 34.72 34.68 34.72 2.7K
11:15 34.68 34.75 34.68 34.75 0.7K
11:20 34.67 34.73 34.67 34.72 1.4K
11:25 34.69 34.73 34.69 34.69 2.6K
11:30 34.72 34.78 34.71 34.71 0.3K
11:35 34.81 34.83 34.78 34.78 0.2K
11:45 34.78 34.78 34.78 34.79 0.2K
11:50 34.77 34.79 34.73 34.73 0.3K
11:55 34.73 34.85 34.73 34.73 0.6K
12:00 34.77 34.81 34.75 34.81 1.0K
12:05 34.73 34.75 34.73 34.75 5.1K
12:10 34.74 34.76 34.74 34.76 0.1K
12:15 34.73 34.78 34.73 34.73 1.4K
12:25 34.75 34.76 34.75 34.76 0.1K
12:30 34.79 34.80 34.79 34.80 0.4K
12:35 34.80 34.82 34.79 34.81 0.5K
12:40 34.80 34.83 34.80 34.83 0.0K
12:45 34.83 34.88 34.79 34.85 3.2K
12:50 34.79 34.82 34.79 34.82 0.1K
12:55 34.82 34.84 34.82 34.82 2.5K
13:00 34.82 34.83 34.82 34.83 0.5K
13:05 34.85 34.85 34.83 34.84 1.2K
13:10 34.85 34.89 34.85 34.87 4.8K
13:15 34.87 34.88 34.81 34.88 0.7K
13:20 34.88 34.88 34.88 34.88 0.0K
13:25 34.90 34.91 34.90 34.91 0.1K
13:30 34.89 34.94 34.85 34.91 4.1K
13:35 34.92 34.92 34.89 34.91 0.4K
13:40 34.91 34.95 34.88 34.88 0.2K
13:45 34.92 34.96 34.92 34.93 0.3K
13:50 34.96 34.96 34.90 34.90 0.4K
13:55 34.92 34.95 34.92 34.95 0.6K
14:00 34.92 34.92 34.92 34.92 0.0K
14:05 34.93 34.93 34.85 34.85 0.1K
14:10 34.85 34.91 34.84 34.84 13.2K
14:15 34.87 34.91 34.85 34.89 6.6K
14:20 34.89 34.89 34.83 34.87 1.6K
14:25 34.90 34.94 34.85 34.91 5.4K
14:30 34.90 34.91 34.85 34.88 0.6K
14:35 34.91 34.91 34.89 34.89 1.6K
14:40 34.87 34.99 34.87 34.94 4.5K
14:45 34.98 34.98 34.90 34.92 1.1K
14:50 34.92 34.95 34.90 34.90 2.6K
14:55 34.93 35.02 34.93 35.02 13.0K
15:00 34.96 35.01 34.96 34.96 0.6K
15:05 34.92 35.01 34.92 34.92 1.9K
15:10 34.93 34.96 34.87 34.92 2.3K
15:15 34.89 34.92 34.82 34.86 0.4K
15:20 34.82 34.89 34.82 34.87 0.7K
15:25 34.87 34.91 34.82 34.87 1.3K
15:30 34.88 34.92 34.82 34.82 2.0K
15:35 34.82 34.93 34.82 34.89 0.5K
15:40 34.90 34.96 34.84 34.86 3.4K
15:45 34.95 34.96 34.84 34.87 5.9K
15:50 34.85 34.96 34.85 34.96 1.9K
15:55 34.92 34.96 34.84 34.84 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available