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 37.71 37.71 37.38 37.44 17.0K
09:35 37.43 37.46 37.43 37.46 0.0K
09:40 37.40 37.45 37.40 37.45 0.1K
09:45 37.42 37.42 37.39 37.39 0.1K
09:50 37.33 37.34 37.33 37.34 0.0K
09:55 37.34 37.42 37.34 37.36 2.2K
10:00 37.36 37.36 37.32 37.32 0.6K
10:05 37.30 37.30 37.23 37.23 0.3K
10:10 37.25 37.32 37.25 37.29 1.1K
10:15 37.26 37.28 37.26 37.28 0.1K
10:20 37.29 37.29 37.22 37.22 0.0K
10:25 37.29 37.30 37.29 37.30 0.2K
10:30 37.28 37.32 37.28 37.31 0.1K
10:35 37.32 37.37 37.28 37.37 2.5K
10:40 37.39 37.40 37.35 37.35 0.2K
10:45 37.35 37.36 37.35 37.36 0.2K
10:50 37.34 37.39 37.34 37.39 1.4K
10:55 37.34 37.39 37.34 37.34 0.5K
11:00 37.35 37.42 37.35 37.40 2.5K
11:05 37.39 37.41 37.34 37.41 9.1K
11:10 37.40 37.40 37.28 37.34 1.1K
11:15 37.44 37.47 37.40 37.40 0.4K
11:20 37.43 37.47 37.43 37.47 0.2K
11:25 37.43 37.43 37.43 37.43 2.2K
11:30 37.49 37.62 37.32 37.62 0.2K
11:40 37.30 37.51 37.30 37.51 0.1K
11:45 37.35 37.48 37.35 37.48 0.6K
11:50 37.51 37.62 37.39 37.57 2.7K
11:55 37.51 37.56 37.35 37.56 0.2K
12:00 37.43 37.66 37.43 37.62 1.5K
12:05 37.56 37.60 37.43 37.43 0.3K
12:10 37.55 37.66 37.43 37.57 0.6K
12:15 37.52 37.66 37.43 37.45 0.4K
12:20 37.61 37.66 37.61 37.66 0.5K
12:25 37.56 37.66 37.48 37.58 2.3K
12:30 37.45 37.66 37.45 37.66 1.5K
12:35 37.45 37.66 37.45 37.66 2.3K
12:40 37.45 37.54 37.45 37.54 0.0K
12:45 37.45 37.45 37.45 37.45 0.0K
12:50 37.62 37.62 37.45 37.56 2.5K
12:55 37.53 37.60 37.53 37.60 0.1K
13:00 37.53 37.60 37.53 37.60 0.5K
13:05 37.53 37.53 37.53 37.54 0.0K
13:10 37.53 37.66 37.53 37.60 1.2K
13:15 37.53 37.55 37.53 37.55 0.2K
13:20 37.66 37.66 37.55 37.56 9.4K
13:25 37.59 37.59 37.55 37.55 0.0K
13:30 37.55 37.64 37.55 37.64 0.2K
13:35 37.64 37.65 37.60 37.65 8.9K
13:40 37.56 37.56 37.56 37.56 0.3K
13:45 37.56 37.62 37.56 37.61 0.1K
13:50 37.62 37.66 37.56 37.57 5.4K
13:55 37.61 37.61 37.56 37.61 0.0K
14:00 37.60 37.66 37.55 37.62 3.0K
14:05 37.59 37.65 37.54 37.54 0.3K
14:10 37.55 37.61 37.54 37.54 0.3K
14:15 37.63 37.66 37.53 37.66 0.2K
14:20 37.51 37.64 37.51 37.60 0.5K
14:25 37.51 37.66 37.51 37.66 0.5K
14:30 37.60 37.60 37.52 37.52 0.9K
14:35 37.52 37.66 37.52 37.52 0.3K
14:40 37.60 37.60 37.52 37.56 0.3K
14:45 37.62 37.66 37.52 37.64 0.8K
14:50 37.52 37.60 37.52 37.59 0.4K
14:55 37.58 37.58 37.52 37.52 0.6K
15:00 37.58 37.68 37.52 37.52 0.3K
15:05 37.59 37.66 37.52 37.59 0.5K
15:10 37.60 37.66 37.52 37.65 0.5K
15:15 37.52 37.69 37.52 37.58 3.8K
15:20 37.61 37.71 37.52 37.62 0.9K
15:25 37.62 37.62 37.52 37.62 0.2K
15:30 37.61 37.71 37.52 37.52 1.6K
15:35 37.52 37.63 37.52 37.59 0.8K
15:40 37.62 37.71 37.52 37.71 3.0K
15:45 37.52 37.61 37.52 37.61 0.2K
15:50 37.66 37.66 37.52 37.62 8.2K
15:55 37.67 37.71 37.53 37.53 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available