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 37.87 38.60 37.87 38.60 1.2K
09:35 38.33 38.36 38.31 38.36 0.3K
09:40 38.33 38.35 38.33 38.35 0.9K
09:45 38.31 38.31 38.28 38.28 0.2K
09:50 38.29 38.29 38.23 38.29 1.7K
09:55 38.25 38.26 38.24 38.26 0.0K
10:00 38.19 38.19 38.15 38.15 0.4K
10:05 38.18 38.18 38.15 38.18 0.5K
10:10 38.16 38.22 38.11 38.11 9.9K
10:15 38.19 38.19 38.13 38.16 0.1K
10:20 38.20 38.50 38.17 38.50 3.6K
10:25 38.49 38.52 38.42 38.51 3.2K
10:30 38.50 38.53 38.50 38.50 0.1K
10:35 38.56 38.59 38.46 38.46 2.4K
10:40 38.43 38.66 38.43 38.63 0.7K
10:45 38.62 38.62 38.60 38.60 0.0K
10:50 38.64 38.64 38.59 38.59 2.8K
10:55 38.60 38.60 38.52 38.58 1.3K
11:00 38.59 38.63 38.53 38.53 0.2K
11:05 38.46 38.49 38.45 38.46 0.6K
11:10 38.49 38.54 38.47 38.54 0.4K
11:15 38.55 38.55 38.50 38.54 1.1K
11:20 38.53 38.57 38.53 38.57 0.0K
11:25 38.54 38.56 38.49 38.49 0.1K
11:30 38.47 38.62 38.43 38.52 0.5K
11:35 38.72 38.75 38.32 38.75 0.3K
11:40 38.49 38.75 38.32 38.75 30.3K
11:45 38.75 38.75 38.51 38.51 0.0K
11:50 38.74 38.74 38.32 38.74 0.4K
11:55 38.72 38.72 38.33 38.53 0.2K
12:00 38.36 38.63 38.36 38.63 0.0K
12:05 38.46 38.46 38.32 38.46 0.1K
12:10 38.46 38.46 38.39 38.46 0.1K
12:15 38.46 38.46 38.32 38.32 0.2K
12:20 38.39 38.45 38.36 38.39 1.7K
12:25 38.39 38.46 38.33 38.46 2.4K
12:30 38.44 38.44 38.39 38.42 0.0K
12:35 38.41 38.41 38.37 38.40 1.8K
12:40 38.33 38.39 38.33 38.36 1.3K
12:45 38.39 38.39 38.33 38.37 0.3K
12:50 38.39 38.39 38.39 38.39 0.0K
12:55 38.30 38.45 38.30 38.45 0.3K
13:00 38.45 38.45 38.25 38.37 0.0K
13:05 38.44 38.44 38.33 38.35 0.6K
13:10 38.45 38.45 38.30 38.30 0.1K
13:15 38.28 38.46 38.28 38.44 0.6K
13:20 38.44 38.44 38.36 38.43 0.7K
13:25 38.37 38.45 38.37 38.44 0.3K
13:30 38.43 38.43 38.36 38.36 0.0K
13:35 38.29 38.44 38.29 38.44 1.0K
13:40 38.45 38.45 38.37 38.44 0.3K
13:45 38.37 38.47 38.35 38.45 0.2K
13:50 38.31 38.47 38.31 38.39 0.5K
13:55 38.49 38.49 38.32 38.38 1.8K
14:00 38.48 38.48 38.30 38.37 0.7K
14:05 38.39 38.44 38.39 38.44 0.9K
14:10 38.40 38.51 38.33 38.42 2.9K
14:15 38.34 38.58 38.34 38.47 2.6K
14:20 38.47 38.58 38.35 38.58 0.5K
14:25 38.58 38.58 38.47 38.58 0.2K
14:30 38.58 38.58 38.40 38.47 0.4K
14:35 38.47 38.47 38.39 38.39 0.2K
14:40 38.48 38.48 38.39 38.43 0.5K
14:45 38.48 38.49 38.44 38.49 0.0K
14:50 38.44 38.51 38.44 38.50 0.4K
14:55 38.51 38.51 38.39 38.45 0.6K
15:00 38.51 38.51 38.42 38.51 0.2K
15:05 38.51 38.51 38.42 38.51 0.7K
15:10 38.51 38.51 38.42 38.51 0.1K
15:15 38.46 38.51 38.46 38.47 0.0K
15:20 38.51 38.51 38.42 38.42 0.9K
15:25 38.51 38.51 38.42 38.51 0.0K
15:30 38.51 38.51 38.43 38.49 1.2K
15:35 38.43 38.55 38.43 38.54 3.9K
15:40 38.54 38.54 38.44 38.48 0.1K
15:45 38.46 38.50 38.43 38.50 1.5K
15:50 38.50 38.50 38.46 38.50 0.6K
15:55 38.48 38.48 38.39 38.39 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available