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 41.55 41.69 41.50 41.67 3.0K
09:35 41.63 41.63 41.46 41.56 0.4K
09:40 41.50 41.54 41.50 41.51 0.1K
09:45 41.65 41.72 41.65 41.70 1.2K
09:50 41.75 41.92 41.75 41.92 0.4K
09:55 41.92 42.00 41.86 41.89 1.7K
10:00 41.89 41.89 41.83 41.85 0.6K
10:05 41.89 41.89 41.80 41.84 0.5K
10:10 41.87 41.87 41.74 41.84 0.7K
10:15 41.86 41.86 41.82 41.82 0.7K
10:20 41.92 41.92 41.70 41.78 0.2K
10:25 41.80 41.80 41.73 41.75 0.4K
10:30 41.80 41.86 41.80 41.82 0.2K
10:35 41.82 41.90 41.82 41.83 0.9K
10:40 41.93 41.94 41.91 41.91 1.3K
10:45 41.95 41.97 41.92 41.97 0.1K
10:50 42.00 42.09 42.00 42.09 3.0K
10:55 42.06 42.07 42.02 42.02 0.5K
11:00 42.11 42.17 42.10 42.14 0.1K
11:05 42.17 42.17 42.12 42.12 0.1K
11:10 42.07 42.10 42.03 42.04 0.3K
11:15 42.02 42.10 41.90 42.10 0.4K
11:20 42.08 42.17 42.08 42.14 0.8K
11:25 42.14 42.16 42.14 42.16 0.1K
11:30 42.03 42.21 42.03 42.21 3.0K
11:35 42.37 42.37 42.19 42.37 0.1K
11:40 42.05 42.37 42.05 42.37 0.3K
11:45 42.21 42.37 42.06 42.06 0.4K
11:50 42.33 42.33 42.06 42.32 0.2K
11:55 42.20 42.31 42.06 42.31 1.3K
12:00 42.12 42.30 42.12 42.30 0.0K
12:05 42.30 42.30 42.12 42.12 3.5K
12:10 42.20 42.27 42.18 42.20 0.2K
12:15 42.27 42.27 42.17 42.17 0.2K
12:20 42.22 42.22 42.11 42.15 0.4K
12:25 42.11 42.15 42.11 42.15 1.1K
12:30 42.15 42.15 42.09 42.09 0.2K
12:35 42.14 42.15 42.11 42.11 0.0K
12:40 42.11 42.15 42.06 42.06 0.3K
12:45 42.15 42.16 42.15 42.16 2.5K
12:50 42.08 42.16 42.08 42.16 0.0K
12:55 42.12 42.16 42.12 42.14 0.1K
13:00 42.11 42.16 42.11 42.16 0.3K
13:05 42.16 42.16 42.10 42.16 1.9K
13:10 42.13 42.16 42.13 42.13 0.3K
13:15 42.12 42.16 42.11 42.16 1.3K
13:20 42.16 42.16 42.16 42.16 0.0K
13:25 42.15 42.15 42.14 42.14 0.0K
13:30 42.14 42.15 42.13 42.15 0.8K
13:35 42.15 42.15 42.09 42.10 4.9K
13:40 42.10 42.10 42.08 42.09 1.8K
13:45 42.10 42.10 42.09 42.10 0.4K
13:50 42.10 42.10 42.09 42.10 2.5K
13:55 42.09 42.11 42.06 42.11 8.7K
14:00 42.15 42.15 42.06 42.06 0.8K
14:05 42.15 42.15 42.06 42.06 0.1K
14:10 42.11 42.11 42.11 42.11 0.0K
14:15 42.11 42.14 42.06 42.10 2.2K
14:20 42.10 42.14 42.06 42.14 0.4K
14:25 42.14 42.14 42.06 42.06 1.1K
14:30 42.13 42.13 42.06 42.10 0.5K
14:35 42.06 42.13 42.06 42.13 0.2K
14:40 42.13 42.13 42.06 42.13 0.7K
14:45 42.10 42.14 42.06 42.14 2.6K
14:50 42.10 42.14 42.06 42.14 1.9K
14:55 42.14 42.14 42.06 42.14 0.4K
15:00 42.11 42.14 42.06 42.06 1.3K
15:05 42.10 42.14 42.06 42.14 0.3K
15:10 42.10 42.14 42.06 42.14 9.4K
15:15 42.13 42.14 42.06 42.06 1.2K
15:20 42.06 42.09 42.06 42.09 7.6K
15:25 42.06 42.09 42.06 42.06 11.6K
15:30 42.09 42.09 42.06 42.06 1.0K
15:35 42.06 42.08 42.06 42.08 10.4K
15:40 42.07 42.08 42.07 42.07 3.5K
15:45 42.08 42.08 42.06 42.07 4.2K
15:50 42.06 42.11 42.06 42.11 3.2K
15:55 42.15 42.15 42.08 42.15 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available