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 38.55 38.55 38.44 38.53 0.5K
09:40 38.62 38.62 38.62 38.62 0.0K
09:45 38.62 38.62 38.62 38.62 0.1K
09:50 38.69 38.69 38.64 38.66 3.2K
10:00 38.72 38.72 38.67 38.69 1.9K
10:05 38.64 38.73 38.64 38.73 0.2K
10:10 38.80 38.87 38.80 38.80 0.2K
10:15 38.85 38.85 38.79 38.79 0.9K
10:20 38.83 38.91 38.81 38.91 0.4K
10:25 38.85 38.85 38.84 38.84 0.0K
10:30 38.89 38.97 38.86 38.96 0.2K
10:35 38.92 38.94 38.89 38.92 0.5K
10:40 38.97 39.02 38.96 39.02 0.9K
10:45 39.03 39.03 38.95 38.95 1.7K
10:50 38.97 38.99 38.93 38.99 1.8K
10:55 38.97 38.97 38.97 38.97 0.0K
11:00 38.99 39.06 38.99 39.05 1.0K
11:05 39.00 39.05 38.95 38.95 1.1K
11:10 38.98 39.02 38.98 39.00 3.9K
11:15 39.02 39.10 39.02 39.08 0.9K
11:20 39.06 39.10 39.03 39.10 1.8K
11:25 39.09 39.09 39.00 39.06 0.5K
11:30 38.90 39.00 38.90 39.00 0.1K
11:35 38.86 39.10 38.86 39.10 4.3K
11:40 38.75 38.99 38.75 38.88 1.0K
11:45 38.76 38.93 38.76 38.85 0.7K
11:50 38.85 38.97 38.76 38.97 158.3K
11:55 38.94 38.94 38.76 38.94 1.4K
12:00 38.76 38.90 38.76 38.79 1.1K
12:05 38.80 38.80 38.80 38.80 0.0K
12:10 38.89 38.93 38.80 38.87 1.5K
12:15 38.80 38.88 38.80 38.84 0.0K
12:20 38.80 38.87 38.80 38.87 0.4K
12:25 38.93 38.93 38.80 38.80 0.4K
12:30 38.82 38.87 38.80 38.87 0.5K
12:35 38.87 38.87 38.80 38.80 0.2K
12:40 38.80 38.93 38.80 38.83 0.0K
12:45 38.88 38.93 38.83 38.93 1.6K
12:50 38.88 38.93 38.82 38.82 0.3K
12:55 38.80 38.93 38.79 38.79 0.2K
13:00 38.89 38.89 38.89 38.89 0.2K
13:05 38.83 38.93 38.83 38.93 0.6K
13:10 38.93 38.93 38.79 38.79 0.1K
13:15 38.91 38.93 38.79 38.79 0.1K
13:20 38.85 38.92 38.79 38.92 0.0K
13:25 38.92 38.92 38.85 38.92 0.7K
13:30 38.79 38.92 38.79 38.86 0.2K
13:35 38.92 38.93 38.80 38.88 5.9K
13:40 38.92 38.92 38.91 38.91 0.5K
13:45 38.92 38.92 38.81 38.92 0.6K
13:50 38.87 38.92 38.82 38.89 0.5K
13:55 38.90 38.92 38.82 38.92 17.1K
14:00 38.92 38.92 38.82 38.92 0.8K
14:05 38.92 38.92 38.89 38.92 1.3K
14:10 38.92 38.93 38.89 38.93 1.8K
14:15 38.93 38.93 38.91 38.93 0.3K
14:20 38.93 39.00 38.91 39.00 0.5K
14:25 38.96 39.05 38.93 39.05 1.5K
14:30 38.98 39.05 38.93 39.03 0.7K
14:35 39.03 39.05 38.87 38.87 2.7K
14:40 38.95 39.03 38.87 38.96 0.3K
14:45 38.87 39.05 38.87 39.05 0.2K
14:50 38.95 39.05 38.82 38.82 0.4K
14:55 38.82 38.90 38.82 38.82 0.1K
15:00 38.82 38.95 38.82 38.83 0.2K
15:05 38.83 38.96 38.83 38.83 1.1K
15:10 38.83 38.96 38.83 38.83 3.4K
15:15 38.83 38.96 38.83 38.83 3.2K
15:20 38.96 38.96 38.83 38.84 0.9K
15:25 38.84 38.96 38.84 38.86 1.3K
15:30 38.96 38.98 38.86 38.95 1.4K
15:35 38.95 39.03 38.95 38.99 0.2K
15:40 39.03 39.04 38.99 39.01 0.7K
15:45 39.03 39.05 39.01 39.01 0.9K
15:50 39.04 39.05 38.99 38.99 2.4K
15:55 39.02 39.05 38.99 39.05 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available