Dassault Systemes SA

DASTY
🏛️ usa →
34.33
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 35.18 35.18 35.09 35.10 0.9K
09:35 34.94 34.95 34.94 34.95 4.8K
09:40 35.04 35.04 35.04 35.04 0.0K
09:50 34.93 34.93 34.93 34.93 0.5K
09:55 34.93 34.95 34.91 34.95 0.2K
10:00 34.95 34.95 34.92 34.92 0.4K
10:05 34.87 35.07 34.87 35.07 0.1K
10:10 35.16 35.16 35.16 35.16 0.0K
10:15 35.20 35.23 35.20 35.23 0.2K
10:20 35.17 35.22 35.16 35.21 0.3K
10:25 35.19 35.25 35.19 35.24 0.2K
10:30 35.28 35.34 35.28 35.30 2.9K
10:35 35.30 35.30 35.21 35.28 0.5K
10:40 35.23 35.29 35.23 35.27 0.1K
10:45 35.15 35.15 35.05 35.05 0.4K
10:50 35.05 35.10 35.05 35.10 1.2K
10:55 35.05 35.09 35.04 35.09 1.1K
11:00 35.04 35.07 35.04 35.06 8.7K
11:05 35.00 35.01 34.92 34.95 1.1K
11:10 34.91 34.92 34.91 34.92 0.8K
11:15 34.96 34.96 34.86 34.89 0.5K
11:20 34.94 34.95 34.91 34.93 0.6K
11:25 34.91 34.95 34.91 34.95 0.8K
11:30 34.90 34.94 34.79 34.89 3.5K
11:35 34.89 34.92 34.78 34.92 0.0K
11:40 34.89 34.91 34.89 34.89 0.1K
11:45 34.89 34.97 34.89 34.97 0.2K
11:50 34.89 34.97 34.89 34.93 21.1K
11:55 34.93 34.94 34.89 34.89 0.3K
12:00 34.94 34.97 34.90 34.95 5.2K
12:05 34.94 34.97 34.94 34.97 0.4K
12:10 35.00 35.03 34.96 34.96 2.7K
12:15 34.99 34.99 34.96 34.96 0.2K
12:20 34.96 35.00 34.93 34.93 0.5K
12:25 34.93 35.00 34.93 35.00 0.5K
12:30 34.95 34.98 34.95 34.96 0.1K
12:35 34.98 35.00 34.97 34.99 0.3K
12:40 34.98 35.00 34.98 35.00 0.1K
12:45 34.99 35.00 34.96 34.96 0.6K
12:50 34.98 35.00 34.94 34.94 0.8K
12:55 34.96 35.00 34.94 35.00 5.4K
13:00 34.95 34.95 34.95 34.95 0.0K
13:05 34.96 35.00 34.96 34.97 0.4K
13:10 34.97 34.98 34.94 34.98 0.6K
13:15 34.98 35.00 34.95 34.95 1.5K
13:20 34.99 35.00 34.97 34.98 0.1K
13:25 34.97 35.00 34.97 35.00 2.4K
13:30 34.97 35.00 34.97 34.97 0.0K
13:35 34.98 35.00 34.97 34.99 0.4K
13:40 34.97 34.99 34.97 34.99 0.2K
13:45 35.00 35.00 34.97 34.98 0.1K
13:50 34.99 35.00 34.97 34.98 1.3K
13:55 35.00 35.00 34.98 34.98 0.1K
14:00 34.99 35.02 34.98 35.01 0.7K
14:05 35.00 35.01 34.98 35.01 0.3K
14:10 35.01 35.01 34.99 34.99 1.3K
14:15 34.99 34.99 34.99 34.99 0.0K
14:20 34.99 35.02 34.99 34.99 0.2K
14:25 35.00 35.02 34.99 35.02 5.8K
14:30 35.01 35.02 35.00 35.01 1.9K
14:35 35.00 35.09 35.00 35.09 2.1K
14:40 35.06 35.10 35.03 35.03 0.4K
14:45 35.03 35.06 35.03 35.06 0.1K
14:50 35.06 35.09 35.03 35.09 0.7K
14:55 35.02 35.07 35.02 35.07 2.1K
15:00 35.06 35.06 35.06 35.06 0.0K
15:05 35.06 35.09 35.04 35.06 0.3K
15:10 35.09 35.09 35.03 35.05 3.2K
15:15 35.05 35.05 35.05 35.05 0.0K
15:20 35.06 35.12 35.05 35.12 0.7K
15:25 35.11 35.11 35.09 35.09 0.1K
15:30 35.12 35.12 35.10 35.11 0.6K
15:35 35.09 35.13 35.09 35.11 3.1K
15:40 35.10 35.10 35.09 35.10 0.7K
15:45 35.09 35.11 35.04 35.05 2.2K
15:50 35.07 35.09 35.03 35.05 4.5K
15:55 35.03 35.08 35.03 35.08 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available