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 35.40 35.40 35.27 35.27 0.0K
09:35 35.16 35.16 35.16 35.16 0.5K
09:45 35.23 35.23 35.21 35.21 0.1K
09:55 35.21 35.23 35.20 35.22 0.1K
10:00 35.17 35.18 35.14 35.18 0.1K
10:05 35.16 35.21 35.16 35.21 0.1K
10:10 35.29 35.29 35.20 35.23 0.6K
10:15 35.20 35.27 35.19 35.27 1.4K
10:20 35.28 35.33 35.28 35.33 9.6K
10:25 35.31 35.31 35.27 35.30 0.3K
10:30 35.31 35.36 35.30 35.36 0.1K
10:35 35.36 35.37 35.33 35.33 1.7K
10:40 35.39 35.39 35.33 35.33 1.6K
10:45 35.33 35.35 35.33 35.35 7.8K
10:50 35.32 35.38 35.32 35.33 0.9K
10:55 35.32 35.35 35.32 35.35 0.4K
11:00 35.36 35.39 35.36 35.38 0.8K
11:05 35.37 35.37 35.37 35.37 0.0K
11:10 35.43 35.43 35.37 35.37 1.0K
11:15 35.35 35.35 35.29 35.33 2.0K
11:20 35.34 35.35 35.30 35.30 1.3K
11:25 35.34 35.34 35.34 35.34 0.0K
11:30 35.40 35.40 35.34 35.34 0.1K
11:35 35.36 35.52 35.36 35.52 0.2K
11:40 35.36 35.51 35.36 35.36 0.1K
11:45 35.44 35.44 35.37 35.37 0.8K
11:50 35.50 35.50 35.38 35.38 0.0K
11:55 35.43 35.43 35.38 35.38 0.1K
12:00 35.39 35.50 35.39 35.39 9.8K
12:05 35.50 35.50 35.40 35.40 1.3K
12:10 35.49 35.49 35.40 35.45 0.6K
12:15 35.40 35.40 35.40 35.40 0.0K
12:20 35.47 35.52 35.40 35.47 0.8K
12:25 35.47 35.54 35.40 35.46 0.7K
12:30 35.47 35.51 35.47 35.51 207.6K
12:35 35.50 35.54 35.50 35.51 0.9K
12:40 35.47 35.47 35.41 35.41 1.2K
12:45 35.50 35.50 35.38 35.44 0.1K
12:50 35.38 35.43 35.38 35.43 0.3K
12:55 35.43 35.43 35.38 35.38 2.7K
13:00 35.43 35.43 35.43 35.42 0.1K
13:05 35.47 35.47 35.46 35.47 4.2K
13:10 35.44 35.45 35.44 35.45 1.4K
13:15 35.48 35.48 35.41 35.41 0.1K
13:20 35.44 35.48 35.44 35.48 0.0K
13:25 35.45 35.47 35.43 35.47 1.3K
13:30 35.37 35.47 35.37 35.42 1.4K
13:35 35.43 35.47 35.43 35.47 0.0K
13:40 35.47 35.47 35.42 35.47 0.4K
13:45 35.47 35.47 35.40 35.47 18.2K
13:50 35.41 35.47 35.41 35.42 23.5K
13:55 35.43 35.47 35.38 35.40 0.1K
14:00 35.47 35.47 35.43 35.47 0.3K
14:05 35.48 35.49 35.39 35.47 3.0K
14:10 35.49 35.49 35.45 35.49 0.3K
14:15 35.47 35.49 35.47 35.47 4.6K
14:20 35.49 35.49 35.44 35.49 2.9K
14:25 35.45 35.49 35.42 35.49 3.2K
14:30 35.45 35.49 35.44 35.44 0.8K
14:35 35.40 35.50 35.40 35.40 4.9K
14:40 35.50 35.50 35.46 35.46 1.6K
14:45 35.50 35.50 35.43 35.50 0.4K
14:50 35.46 35.50 35.41 35.41 0.2K
14:55 35.50 35.50 35.41 35.41 1.3K
15:00 35.46 35.46 35.41 35.41 1.0K
15:05 35.46 35.50 35.46 35.46 0.3K
15:10 35.46 35.50 35.41 35.41 1.2K
15:15 35.45 35.49 35.43 35.44 2.3K
15:20 35.44 35.44 35.40 35.44 0.9K
15:25 35.40 35.44 35.40 35.40 5.3K
15:30 35.48 35.48 35.32 35.37 6.1K
15:35 35.37 35.42 35.33 35.42 1.7K
15:40 35.40 35.42 35.38 35.39 0.5K
15:45 35.40 35.41 35.35 35.38 1.0K
15:50 35.39 35.42 35.35 35.37 1.9K
15:55 35.36 35.36 35.32 35.36 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available