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 41.45 42.01 41.45 41.51 0.5K
09:35 41.61 41.61 41.61 41.61 0.4K
09:40 41.59 41.59 41.57 41.57 1.1K
09:45 41.62 41.64 41.61 41.64 0.2K
09:50 41.57 41.57 41.50 41.53 5.9K
10:00 41.62 41.68 41.62 41.65 0.4K
10:05 41.65 41.65 41.65 41.65 0.1K
10:10 41.67 41.67 41.59 41.59 0.3K
10:15 41.62 41.62 41.57 41.57 1.4K
10:20 41.57 41.60 41.53 41.59 0.6K
10:25 41.50 41.53 41.50 41.53 0.0K
10:30 41.52 41.56 41.52 41.55 1.4K
10:35 41.54 41.56 41.54 41.56 0.1K
10:40 41.53 41.58 41.52 41.58 2.7K
10:45 41.59 41.62 41.56 41.62 1.0K
10:50 41.63 41.63 41.53 41.53 0.2K
10:55 41.51 41.56 41.51 41.53 0.1K
11:00 41.48 41.63 41.48 41.63 0.7K
11:05 41.65 41.65 41.63 41.63 0.7K
11:10 41.64 41.66 41.62 41.62 0.1K
11:15 41.63 41.63 41.56 41.56 0.1K
11:20 41.60 41.63 41.57 41.63 0.2K
11:25 41.62 41.64 41.59 41.64 0.6K
11:30 41.62 41.62 41.58 41.58 0.2K
11:40 41.43 41.79 41.43 41.78 3.6K
11:45 41.68 41.75 41.56 41.75 0.5K
11:50 41.64 41.66 41.64 41.66 0.3K
11:55 41.65 41.65 41.65 41.65 0.0K
12:00 41.71 41.71 41.58 41.66 0.0K
12:05 41.75 41.75 41.60 41.68 0.5K
12:10 41.68 41.75 41.62 41.75 0.6K
12:15 41.66 41.66 41.58 41.58 0.1K
12:20 41.66 41.75 41.58 41.58 0.3K
12:25 41.65 41.67 41.65 41.67 0.0K
12:35 41.58 41.58 41.58 41.58 0.0K
12:40 41.75 41.75 41.75 41.75 2.3K
12:45 41.75 41.75 41.58 41.58 0.4K
12:50 41.62 41.73 41.62 41.67 0.3K
12:55 41.58 41.58 41.58 41.58 0.0K
13:00 41.67 41.67 41.63 41.63 0.0K
13:05 41.63 41.67 41.63 41.67 0.0K
13:15 41.67 41.67 41.63 41.63 0.1K
13:20 41.63 41.67 41.59 41.60 0.7K
13:25 41.64 41.66 41.64 41.66 0.0K
13:30 41.63 41.67 41.60 41.60 0.4K
13:35 41.63 41.68 41.60 41.62 6.4K
13:40 41.67 41.67 41.62 41.65 0.2K
13:45 41.62 41.68 41.62 41.65 0.5K
13:50 41.64 41.65 41.64 41.65 0.1K
13:55 41.66 41.68 41.65 41.68 0.2K
14:00 41.64 41.64 41.60 41.60 1.0K
14:05 41.68 41.68 41.61 41.66 1.3K
14:10 41.68 41.68 41.64 41.64 2.4K
14:15 41.68 41.68 41.60 41.60 0.4K
14:20 41.64 41.65 41.61 41.65 0.1K
14:25 41.65 41.69 41.65 41.69 1.3K
14:30 41.69 41.69 41.65 41.65 0.1K
14:35 41.65 41.65 41.65 41.65 0.0K
14:40 41.65 41.69 41.64 41.66 0.6K
14:45 41.65 41.65 41.60 41.60 0.1K
14:50 41.65 41.65 41.65 41.65 0.0K
14:55 41.69 41.69 41.65 41.65 0.4K
15:00 41.69 41.69 41.64 41.69 0.0K
15:05 41.63 41.65 41.63 41.65 0.7K
15:10 41.63 41.65 41.60 41.63 0.4K
15:15 41.66 41.66 41.60 41.66 0.3K
15:20 41.63 41.66 41.61 41.66 2.2K
15:25 41.63 41.65 41.63 41.65 0.0K
15:30 41.59 41.63 41.59 41.63 0.4K
15:35 41.63 41.64 41.60 41.60 0.3K
15:40 41.63 41.66 41.60 41.63 0.4K
15:45 41.66 41.66 41.62 41.63 1.2K
15:50 41.63 41.65 41.57 41.64 0.5K
15:55 41.57 41.68 41.57 41.68 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available