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 38.25 38.40 38.25 38.40 7.2K
09:35 38.40 38.40 38.30 38.30 1.0K
09:40 38.30 38.31 38.30 38.31 0.1K
09:45 38.43 38.43 38.36 38.36 1.1K
09:50 38.39 38.43 38.39 38.43 0.4K
09:55 38.42 38.43 38.38 38.43 1.4K
10:00 38.46 38.46 38.42 38.44 0.2K
10:05 38.44 38.55 38.44 38.55 0.8K
10:10 38.56 38.56 38.51 38.54 1.7K
10:15 38.51 38.51 38.46 38.51 1.6K
10:20 38.49 38.59 38.49 38.59 0.2K
10:25 38.54 38.54 38.54 38.54 0.0K
10:30 38.55 38.62 38.55 38.60 0.2K
10:35 38.59 38.64 38.59 38.62 0.5K
10:40 38.65 38.66 38.56 38.61 0.7K
10:45 38.59 38.68 38.59 38.68 0.5K
10:50 38.65 38.67 38.64 38.64 0.7K
10:55 38.65 38.67 38.62 38.67 5.3K
11:00 38.68 38.70 38.68 38.70 0.0K
11:05 38.67 38.67 38.63 38.64 0.3K
11:10 38.74 38.74 38.71 38.71 0.5K
11:15 38.73 38.73 38.72 38.73 0.3K
11:20 38.73 38.74 38.70 38.74 0.5K
11:25 38.74 38.74 38.74 38.74 0.2K
11:30 38.87 38.87 38.61 38.61 0.0K
11:35 38.62 38.76 38.62 38.74 0.3K
11:40 38.62 38.76 38.62 38.76 0.0K
11:45 38.67 38.76 38.63 38.63 3.3K
11:50 38.63 38.84 38.63 38.84 3.8K
11:55 38.85 38.85 38.64 38.75 0.2K
12:00 38.75 38.79 38.63 38.71 0.5K
12:05 38.63 38.76 38.63 38.64 0.2K
12:10 38.79 38.79 38.79 38.79 0.1K
12:15 38.66 38.79 38.66 38.79 0.3K
12:20 38.72 38.79 38.72 38.72 0.3K
12:25 38.79 38.79 38.76 38.76 29.2K
12:30 38.72 38.72 38.64 38.72 3.2K
12:35 38.79 38.79 38.72 38.72 0.0K
12:40 38.64 38.79 38.64 38.66 0.7K
12:45 38.79 38.79 38.64 38.79 1.6K
12:50 38.64 38.79 38.64 38.79 0.1K
12:55 38.71 38.71 38.71 38.71 0.0K
13:00 38.68 38.71 38.61 38.61 0.1K
13:05 38.68 38.68 38.67 38.67 0.4K
13:10 38.67 38.72 38.66 38.72 0.5K
13:15 38.72 38.72 38.67 38.67 0.5K
13:20 38.61 38.61 38.61 38.61 0.0K
13:25 38.65 38.71 38.61 38.64 0.6K
13:30 38.69 38.69 38.61 38.61 0.1K
13:40 38.61 38.68 38.61 38.66 0.3K
13:45 38.67 38.67 38.57 38.57 0.2K
13:50 38.57 38.65 38.56 38.56 2.7K
13:55 38.65 38.65 38.57 38.57 1.5K
14:00 38.63 38.63 38.53 38.57 3.8K
14:05 38.60 38.60 38.51 38.59 4.0K
14:10 38.51 38.56 38.51 38.56 1.5K
14:15 38.52 38.59 38.52 38.59 0.3K
14:20 38.56 38.59 38.52 38.58 2.1K
14:25 38.56 38.59 38.52 38.59 1.7K
14:30 38.52 38.59 38.52 38.59 0.6K
14:35 38.52 38.56 38.52 38.56 0.0K
14:40 38.52 38.59 38.52 38.59 0.3K
14:45 38.56 38.56 38.52 38.56 0.6K
14:50 38.55 38.59 38.52 38.59 1.6K
14:55 38.56 38.56 38.52 38.56 0.4K
15:00 38.56 38.56 38.52 38.52 1.5K
15:05 38.52 38.59 38.52 38.55 4.3K
15:10 38.56 38.59 38.52 38.52 1.1K
15:15 38.55 38.56 38.55 38.56 0.2K
15:20 38.56 38.57 38.52 38.57 0.2K
15:25 38.52 38.56 38.50 38.50 0.2K
15:30 38.59 38.59 38.50 38.58 1.3K
15:35 38.54 38.54 38.48 38.48 0.7K
15:40 38.48 38.55 38.48 38.52 0.3K
15:45 38.51 38.55 38.51 38.55 0.1K
15:50 38.53 38.55 38.47 38.48 4.8K
15:55 38.52 38.55 38.51 38.51 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available