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 42.42 42.42 42.10 42.10 0.0K
09:35 42.39 42.39 42.39 42.39 0.0K
09:45 42.30 42.39 42.27 42.39 1.3K
09:50 42.35 42.40 42.35 42.36 8.9K
09:55 42.34 42.38 42.28 42.29 0.2K
10:00 42.15 42.15 42.15 42.15 0.4K
10:05 42.14 42.17 42.14 42.17 0.5K
10:10 42.17 42.17 42.10 42.14 0.2K
10:15 42.20 42.20 42.20 42.20 1.9K
10:20 42.11 42.20 42.11 42.20 3.9K
10:25 42.20 42.20 42.17 42.17 0.1K
10:30 42.18 42.18 42.10 42.17 1.2K
10:35 42.14 42.26 42.14 42.20 0.1K
10:40 42.16 42.21 42.16 42.21 0.0K
10:45 42.21 42.23 42.14 42.23 2.5K
10:50 42.25 42.25 41.91 41.91 3.2K
10:55 41.85 41.94 41.85 41.88 0.5K
11:00 41.89 41.89 41.83 41.83 0.1K
11:05 41.73 41.88 41.73 41.88 0.7K
11:10 41.80 41.88 41.80 41.81 1.1K
11:15 41.81 41.87 41.81 41.87 0.2K
11:25 41.70 41.73 41.70 41.73 0.2K
11:30 41.50 41.50 41.50 41.50 0.0K
11:35 41.50 41.50 41.50 41.50 0.0K
11:40 41.79 42.01 41.55 42.01 0.6K
11:45 41.55 41.84 41.55 41.55 0.0K
11:50 41.81 42.07 41.55 41.55 0.9K
11:55 41.81 41.81 41.55 41.81 0.4K
12:00 41.78 41.86 41.56 41.59 0.2K
12:05 41.64 42.03 41.59 41.64 1.4K
12:10 41.99 41.99 41.66 41.99 0.2K
12:15 41.60 41.89 41.60 41.89 0.1K
12:20 41.89 41.89 41.52 41.57 2.4K
12:25 41.60 41.90 41.60 41.90 0.2K
12:30 41.71 41.71 41.56 41.56 0.0K
12:35 41.79 41.84 41.59 41.60 1.1K
12:40 41.74 41.76 41.60 41.76 0.6K
12:45 41.59 41.88 41.59 41.61 0.8K
12:50 41.88 41.88 41.61 41.84 0.3K
12:55 41.78 41.88 41.65 41.78 0.5K
13:00 41.65 41.85 41.65 41.79 0.8K
13:05 41.77 41.78 41.77 41.78 0.1K
13:10 41.78 41.78 41.78 41.78 0.0K
13:15 41.75 41.75 41.75 41.75 4.6K
13:25 41.88 41.88 41.71 41.82 3.2K
13:30 41.67 41.79 41.67 41.67 0.2K
13:35 41.67 41.72 41.67 41.72 0.0K
13:40 41.75 41.75 41.67 41.67 0.0K
13:45 41.67 41.78 41.67 41.78 0.3K
13:50 41.86 41.86 41.67 41.67 0.2K
13:55 41.88 41.88 41.67 41.67 0.3K
14:00 41.67 41.75 41.67 41.75 0.1K
14:05 41.65 41.85 41.65 41.85 2.4K
14:10 41.77 41.78 41.73 41.73 1.2K
14:15 41.73 41.85 41.73 41.73 1.2K
14:20 41.79 41.85 41.73 41.79 0.9K
14:25 41.73 41.79 41.73 41.79 0.3K
14:30 41.73 41.81 41.73 41.73 1.0K
14:35 41.80 41.80 41.73 41.73 0.0K
14:40 41.85 41.85 41.66 41.83 0.7K
14:45 41.65 41.84 41.65 41.75 0.2K
14:50 41.66 41.78 41.65 41.65 0.1K
14:55 41.65 41.85 41.65 41.65 0.3K
15:00 41.70 41.84 41.69 41.84 0.6K
15:05 41.75 41.80 41.70 41.80 0.7K
15:10 41.75 41.84 41.75 41.75 0.4K
15:15 41.65 41.84 41.65 41.71 0.5K
15:20 41.84 41.84 41.65 41.65 0.4K
15:25 41.83 41.83 41.65 41.65 1.2K
15:30 41.84 41.84 41.76 41.76 0.1K
15:35 41.65 41.84 41.65 41.84 0.6K
15:40 41.74 41.74 41.65 41.65 0.2K
15:45 41.71 41.84 41.65 41.75 5.7K
15:50 41.84 41.84 41.73 41.75 2.8K
15:55 41.77 41.77 41.65 41.65 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available