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 36.13 36.30 36.13 36.27 0.4K
09:35 36.30 36.30 36.30 36.30 0.4K
09:40 36.28 36.28 36.28 36.28 0.0K
09:45 36.22 36.30 36.22 36.30 0.4K
09:50 36.30 36.35 36.28 36.29 0.5K
09:55 36.37 36.37 36.33 36.33 0.0K
10:00 36.36 36.38 36.36 36.38 0.1K
10:05 36.37 36.37 36.37 36.37 0.8K
10:10 36.42 36.42 36.40 36.40 0.2K
10:15 36.39 36.45 36.39 36.45 0.6K
10:20 36.46 36.50 36.46 36.50 0.1K
10:25 36.48 36.52 36.44 36.52 3.4K
10:30 36.52 36.58 36.52 36.58 0.3K
10:35 36.55 36.57 36.55 36.56 0.3K
10:40 36.57 36.62 36.55 36.57 0.5K
10:45 36.55 36.55 36.50 36.50 0.4K
10:55 36.46 36.47 36.45 36.47 4.4K
11:00 36.48 36.51 36.46 36.49 0.4K
11:05 36.52 36.54 36.52 36.54 0.0K
11:10 36.53 36.57 36.53 36.53 0.0K
11:15 36.57 36.59 36.57 36.59 0.4K
11:20 36.58 36.58 36.51 36.51 0.5K
11:25 36.59 36.63 36.59 36.63 0.1K
11:30 36.65 36.65 36.58 36.58 0.0K
11:35 36.50 36.65 36.50 36.65 0.7K
11:40 36.51 36.62 36.51 36.62 0.7K
11:45 36.62 36.62 36.51 36.62 3.9K
11:50 36.50 36.56 36.50 36.56 0.4K
11:55 36.60 36.60 36.60 36.60 0.0K
12:00 36.61 36.64 36.61 36.64 3.0K
12:05 36.57 36.62 36.57 36.62 0.3K
12:10 36.61 36.64 36.61 36.62 2.7K
12:15 36.62 36.64 36.59 36.64 13.9K
12:20 36.57 36.61 36.57 36.61 1.8K
12:25 36.62 36.62 36.62 36.62 0.0K
12:30 36.62 36.63 36.62 36.63 1.1K
12:35 36.63 36.64 36.62 36.63 1.2K
12:40 36.64 36.64 36.64 36.64 0.1K
12:45 36.63 36.63 36.62 36.62 0.9K
12:50 36.64 36.64 36.63 36.64 1.7K
13:00 36.64 36.64 36.63 36.63 0.2K
13:05 36.64 36.64 36.64 36.64 0.2K
13:10 36.65 36.65 36.63 36.63 0.2K
13:15 36.63 36.64 36.63 36.64 0.8K
13:20 36.65 36.65 36.63 36.64 0.5K
13:25 36.64 36.64 36.63 36.64 0.7K
13:30 36.64 36.64 36.64 36.64 0.0K
13:35 36.65 36.71 36.65 36.68 0.2K
13:40 36.72 36.72 36.72 36.72 1.5K
13:45 36.65 36.75 36.65 36.75 5.7K
13:50 36.66 36.78 36.66 36.78 5.9K
13:55 36.77 36.78 36.76 36.77 1.2K
14:00 36.77 36.77 36.77 36.77 0.1K
14:05 36.76 36.77 36.74 36.77 3.1K
14:10 36.78 36.80 36.74 36.75 15.0K
14:15 36.70 36.80 36.70 36.75 2.4K
14:20 36.77 36.80 36.70 36.77 40.3K
14:25 36.76 36.80 36.72 36.80 2.1K
14:30 36.80 36.80 36.75 36.76 6.8K
14:35 36.80 36.80 36.76 36.76 0.7K
14:40 36.80 36.80 36.72 36.72 1.4K
14:45 36.76 36.80 36.72 36.74 0.7K
14:50 36.74 36.76 36.72 36.76 0.6K
14:55 36.72 36.77 36.72 36.72 2.2K
15:00 36.74 36.78 36.73 36.77 0.4K
15:05 36.75 36.78 36.72 36.75 4.0K
15:10 36.72 36.78 36.72 36.78 3.1K
15:15 36.76 36.79 36.75 36.76 2.8K
15:20 36.77 36.79 36.74 36.77 3.3K
15:25 36.74 36.79 36.74 36.77 0.9K
15:30 36.77 36.78 36.74 36.74 0.0K
15:35 36.78 36.80 36.73 36.80 10.6K
15:40 36.77 36.80 36.77 36.80 0.1K
15:45 36.74 36.80 36.73 36.80 1.8K
15:50 36.77 36.80 36.73 36.76 3.5K
15:55 36.80 36.80 36.80 36.80 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available