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 38.81 39.17 38.81 39.16 0.5K
09:35 39.02 39.02 39.02 39.02 0.2K
09:45 39.07 39.07 38.99 38.99 0.2K
09:50 39.01 39.02 38.90 38.95 2.0K
09:55 38.93 38.93 38.93 38.93 0.0K
10:00 39.09 39.13 39.08 39.10 1.2K
10:05 39.11 39.14 39.09 39.14 2.1K
10:10 39.12 39.12 39.12 39.12 1.1K
10:15 39.17 39.19 39.16 39.19 0.1K
10:20 39.16 39.24 39.16 39.20 0.8K
10:25 39.25 39.25 39.18 39.19 0.7K
10:30 39.24 39.26 39.20 39.20 0.3K
10:35 39.18 39.24 39.18 39.21 0.4K
10:40 39.21 39.25 39.18 39.18 9.4K
10:45 39.21 39.23 39.19 39.21 1.0K
10:50 39.22 39.23 39.18 39.18 0.8K
10:55 39.24 39.24 39.15 39.24 1.0K
11:00 39.20 39.28 39.20 39.25 4.4K
11:05 39.24 39.27 39.24 39.25 0.5K
11:10 39.28 39.28 39.23 39.23 2.2K
11:15 39.20 39.28 39.20 39.28 0.3K
11:20 39.25 39.28 39.24 39.24 0.3K
11:25 39.24 39.30 39.21 39.28 1.6K
11:30 39.21 39.34 39.16 39.30 0.6K
11:35 39.24 39.33 39.24 39.26 0.8K
11:40 39.27 39.27 39.20 39.20 0.8K
11:45 39.19 39.35 39.18 39.22 1.2K
11:50 39.20 39.26 39.20 39.26 2.6K
11:55 39.20 39.34 39.20 39.34 1.1K
12:00 39.22 39.34 39.14 39.34 0.6K
12:05 39.31 39.35 39.14 39.14 0.4K
12:10 39.29 39.32 39.29 39.32 0.4K
12:20 39.29 39.29 39.14 39.14 0.3K
12:25 39.29 39.29 39.29 39.29 0.0K
12:35 39.31 39.32 39.21 39.21 0.4K
12:45 39.48 39.48 39.16 39.16 0.1K
12:50 39.34 39.34 39.16 39.16 0.1K
12:55 39.16 39.46 39.16 39.19 0.6K
13:00 39.28 39.28 39.28 39.28 0.0K
13:05 39.31 39.31 39.31 39.31 0.2K
13:10 39.31 39.36 39.16 39.36 0.1K
13:15 39.31 39.45 39.16 39.45 4.4K
13:20 39.46 39.46 39.31 39.31 0.6K
13:25 39.16 39.46 39.16 39.46 0.6K
13:30 39.16 39.16 39.16 39.16 0.0K
13:35 39.16 39.31 39.16 39.31 0.2K
13:40 39.46 39.46 39.16 39.16 1.3K
13:45 39.16 39.33 39.16 39.20 0.0K
13:50 39.16 39.46 39.16 39.36 0.1K
13:55 39.24 39.46 39.16 39.46 0.8K
14:00 39.18 39.46 39.16 39.44 2.4K
14:05 39.16 39.33 39.16 39.16 0.7K
14:10 39.16 39.30 39.16 39.16 1.5K
14:15 39.20 39.43 39.16 39.43 0.7K
14:20 39.16 39.43 39.16 39.18 2.4K
14:25 39.18 39.43 39.18 39.43 0.6K
14:30 39.20 39.37 39.20 39.36 0.4K
14:35 39.24 39.58 39.24 39.48 1.9K
14:40 39.44 39.44 39.44 39.44 0.1K
14:45 39.44 39.51 39.44 39.51 0.3K
14:50 39.44 39.50 39.44 39.44 0.2K
14:55 39.50 39.55 39.44 39.44 1.2K
15:00 39.44 39.50 39.44 39.50 0.3K
15:05 39.50 39.50 39.44 39.50 0.7K
15:10 39.44 39.49 39.44 39.49 0.6K
15:15 39.50 39.55 39.48 39.48 0.3K
15:20 39.44 39.50 39.44 39.50 0.0K
15:25 39.55 39.55 39.45 39.45 0.0K
15:30 39.45 39.52 39.45 39.45 0.6K
15:35 39.45 39.50 39.45 39.49 0.2K
15:40 39.50 39.55 39.45 39.49 0.7K
15:45 39.52 39.52 39.52 39.52 1.1K
15:50 39.54 39.55 39.52 39.55 1.6K
15:55 39.55 39.55 39.47 39.47 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available