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 39.36 39.52 39.25 39.45 0.8K
09:35 39.39 39.39 39.39 39.39 0.1K
09:40 39.29 39.32 39.23 39.23 12.4K
09:45 39.27 39.37 39.27 39.34 0.3K
09:55 39.32 39.32 39.32 39.32 0.0K
10:00 39.43 39.43 39.43 39.43 0.0K
10:05 39.45 39.45 39.45 39.45 0.0K
10:10 39.44 39.44 39.42 39.42 0.0K
10:15 39.47 39.49 39.47 39.50 0.6K
10:20 39.46 39.50 39.46 39.50 0.1K
10:25 39.53 39.53 39.47 39.47 0.2K
10:30 39.47 39.52 39.47 39.52 1.1K
10:35 39.52 39.54 39.50 39.51 0.2K
10:40 39.54 39.55 39.52 39.55 0.9K
10:45 39.59 39.59 39.56 39.56 0.0K
10:50 39.53 39.59 39.53 39.54 0.0K
10:55 39.54 39.54 39.50 39.55 0.2K
11:00 39.58 39.58 39.50 39.50 0.1K
11:05 39.54 39.54 39.51 39.51 0.1K
11:10 39.50 39.50 39.50 39.50 0.1K
11:15 39.53 39.53 39.42 39.42 0.9K
11:20 39.46 39.49 39.41 39.49 0.2K
11:25 39.41 39.41 39.38 39.38 0.1K
11:35 39.47 39.47 39.27 39.40 0.2K
11:40 39.54 39.54 39.41 39.41 0.2K
11:45 39.40 39.44 39.40 39.44 0.4K
11:50 39.55 39.55 39.31 39.31 0.2K
11:55 39.55 39.55 39.44 39.44 0.3K
12:05 39.40 39.51 39.40 39.51 0.1K
12:10 39.42 39.54 39.29 39.29 3.1K
12:15 39.41 39.53 39.30 39.42 0.4K
12:20 39.35 39.52 39.32 39.42 6.7K
12:25 39.42 39.51 39.42 39.51 2.6K
12:30 39.36 39.47 39.32 39.43 0.3K
12:35 39.37 39.37 39.37 39.37 0.0K
12:40 39.42 39.42 39.32 39.32 0.1K
12:45 39.51 39.51 39.47 39.47 0.7K
12:50 39.32 39.32 39.32 39.32 0.1K
12:55 39.51 39.51 39.42 39.42 0.1K
13:00 39.32 39.32 39.32 39.32 0.8K
13:05 39.29 39.30 39.28 39.30 0.3K
13:10 39.31 39.32 39.30 39.32 0.2K
13:15 39.29 39.29 39.29 39.29 0.0K
13:20 39.27 39.30 39.27 39.30 0.2K
13:25 39.30 39.30 39.27 39.29 0.7K
13:30 39.27 39.29 39.27 39.29 1.1K
13:35 39.30 39.32 39.30 39.30 0.1K
13:40 39.30 39.30 39.30 39.30 0.5K
13:50 39.30 39.30 39.27 39.30 2.6K
13:55 39.32 39.32 39.29 39.29 0.1K
14:00 39.27 39.29 39.27 39.29 4.6K
14:05 39.27 39.31 39.27 39.27 2.5K
14:10 39.28 39.28 39.25 39.25 0.5K
14:15 39.26 39.29 39.26 39.29 0.9K
14:20 39.23 39.28 39.23 39.25 3.6K
14:30 39.22 39.27 39.22 39.26 1.4K
14:35 39.25 39.30 39.17 39.30 1.9K
14:40 39.22 39.32 39.22 39.22 0.3K
14:45 39.22 39.37 39.22 39.37 0.1K
14:50 39.26 39.52 39.23 39.26 0.6K
14:55 39.51 39.51 39.21 39.29 1.5K
15:00 39.40 39.40 39.19 39.19 0.6K
15:05 39.22 39.44 39.18 39.21 0.7K
15:10 39.24 39.40 39.24 39.30 0.7K
15:15 39.39 39.39 39.19 39.22 2.0K
15:20 39.29 39.36 39.22 39.22 2.4K
15:25 39.27 39.39 39.22 39.31 1.1K
15:30 39.31 39.39 39.23 39.30 0.2K
15:35 39.23 39.39 39.23 39.24 1.4K
15:40 39.31 39.33 39.31 39.33 0.1K
15:45 39.29 39.33 39.29 39.33 0.0K
15:50 39.40 39.40 39.25 39.29 1.8K
15:55 39.25 39.25 39.25 39.25 12.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available