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 39.46 39.46 39.39 39.39 0.1K
09:35 39.41 39.41 39.41 39.41 0.0K
09:40 39.43 39.43 39.41 39.41 0.1K
09:45 39.49 39.49 39.49 39.49 2.3K
09:50 39.49 39.49 39.49 39.49 0.0K
09:55 39.51 39.51 39.47 39.51 0.9K
10:05 39.44 39.48 39.43 39.47 1.3K
10:10 39.55 39.55 39.49 39.53 0.4K
10:15 39.47 39.48 39.47 39.48 0.0K
10:20 39.50 39.52 39.45 39.51 0.4K
10:25 39.49 39.50 39.48 39.50 4.5K
10:30 39.47 39.52 39.46 39.46 0.8K
10:35 39.50 39.58 39.50 39.58 0.2K
10:40 39.56 39.58 39.53 39.58 1.0K
10:45 39.57 39.58 39.57 39.58 2.2K
10:50 39.58 39.58 39.54 39.54 0.2K
10:55 39.49 39.54 39.49 39.53 0.2K
11:00 39.44 39.49 39.44 39.49 1.8K
11:05 39.44 39.48 39.38 39.38 0.7K
11:10 39.37 39.39 39.37 39.39 0.2K
11:15 39.40 39.40 39.37 39.37 0.1K
11:20 39.38 39.38 39.37 39.37 0.1K
11:25 39.43 39.48 39.43 39.45 0.3K
11:30 39.43 39.43 39.38 39.38 0.4K
11:35 39.50 39.50 39.50 39.50 0.0K
11:40 39.40 39.40 39.40 39.40 0.1K
11:45 39.40 39.40 39.40 39.40 0.0K
11:50 39.34 39.41 39.34 39.41 0.3K
11:55 39.53 39.53 39.27 39.53 0.6K
12:00 39.43 39.53 39.28 39.37 4.2K
12:05 39.39 39.39 39.39 39.39 0.2K
12:10 39.39 39.43 39.36 39.41 0.4K
12:15 39.39 39.50 39.28 39.28 2.6K
12:20 39.30 39.42 39.30 39.42 0.1K
12:25 39.46 39.46 39.28 39.39 0.4K
12:30 39.50 39.50 39.28 39.28 0.1K
12:35 39.42 39.42 39.42 39.42 0.0K
12:40 39.39 39.45 39.34 39.45 0.2K
12:45 39.46 39.46 39.46 39.46 0.7K
12:55 39.50 39.50 39.42 39.50 2.5K
13:00 39.45 39.50 39.31 39.32 15.0K
13:05 39.43 39.46 39.43 39.44 0.6K
13:15 39.42 39.47 39.34 39.47 0.8K
13:20 39.42 39.50 39.35 39.42 0.2K
13:25 39.43 39.50 39.42 39.43 0.4K
13:30 39.47 39.47 39.38 39.38 0.1K
13:35 39.45 39.48 39.45 39.48 0.1K
13:40 39.41 39.50 39.40 39.40 3.6K
13:45 39.45 39.50 39.40 39.45 0.2K
13:55 39.50 39.50 39.50 39.50 0.6K
14:00 39.49 39.52 39.49 39.49 0.6K
14:05 39.46 39.52 39.46 39.52 2.0K
14:10 39.49 39.52 39.46 39.49 0.6K
14:15 39.47 39.51 39.47 39.51 0.1K
14:20 39.49 39.52 39.46 39.50 0.5K
14:25 39.49 39.55 39.49 39.50 1.7K
14:30 39.55 39.56 39.52 39.53 8.2K
14:35 39.57 39.58 39.52 39.52 0.2K
14:40 39.58 39.59 39.47 39.59 0.8K
14:45 39.59 39.61 39.53 39.53 0.3K
14:50 39.54 39.61 39.47 39.54 1.0K
14:55 39.54 39.61 39.47 39.53 0.7K
15:00 39.61 39.63 39.47 39.63 0.5K
15:05 39.62 39.63 39.47 39.59 1.5K
15:10 39.63 39.63 39.47 39.53 0.6K
15:15 39.47 39.63 39.47 39.63 0.7K
15:20 39.47 39.63 39.47 39.55 1.3K
15:25 39.63 39.63 39.51 39.56 0.6K
15:30 39.63 39.63 39.48 39.63 0.2K
15:35 39.63 39.63 39.40 39.47 1.6K
15:40 39.39 39.39 39.39 39.39 0.0K
15:45 39.23 39.33 39.21 39.33 0.5K
15:50 39.46 39.46 39.23 39.32 2.1K
15:55 39.45 39.45 39.45 39.45 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available