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 41.89 41.89 41.64 41.64 5.2K
09:35 41.56 41.56 41.52 41.52 0.3K
09:40 41.58 41.58 41.58 41.58 0.0K
09:45 41.54 41.54 41.52 41.54 0.0K
09:50 41.56 41.56 41.53 41.53 0.1K
09:55 41.50 41.54 41.50 41.54 0.2K
10:00 41.54 41.57 41.52 41.52 0.1K
10:05 41.50 41.55 41.46 41.46 0.1K
10:10 41.56 41.56 41.54 41.56 0.0K
10:15 41.52 41.52 41.47 41.47 0.4K
10:20 41.50 41.50 41.50 41.50 0.0K
10:25 41.51 41.56 41.45 41.48 2.1K
10:30 41.57 41.57 41.53 41.55 0.2K
10:35 41.53 41.56 41.50 41.50 0.1K
10:40 41.54 41.54 41.51 41.51 0.5K
10:45 41.50 41.52 41.49 41.51 0.2K
10:50 41.50 41.56 41.49 41.56 1.0K
10:55 41.52 41.58 41.50 41.58 0.1K
11:00 41.57 41.57 41.57 41.57 0.0K
11:05 41.58 41.58 41.55 41.55 0.0K
11:10 41.56 41.58 41.51 41.51 0.7K
11:15 41.49 41.50 41.48 41.50 0.4K
11:20 41.50 41.52 41.49 41.49 0.2K
11:25 41.53 41.53 41.50 41.50 0.1K
11:30 41.52 41.65 41.45 41.65 0.7K
11:35 41.72 41.72 41.51 41.53 1.9K
11:40 41.72 41.72 41.72 41.72 0.0K
11:45 41.53 41.72 41.53 41.55 0.2K
11:50 41.72 41.72 41.72 41.72 0.0K
11:55 41.72 41.72 41.35 41.72 0.2K
12:00 41.35 41.72 41.35 41.72 0.1K
12:05 41.54 41.72 41.34 41.72 0.8K
12:10 41.72 41.72 41.37 41.37 0.1K
12:15 41.72 41.72 41.33 41.56 0.7K
12:20 41.72 41.72 41.72 41.72 0.0K
12:25 41.72 41.72 41.72 41.72 0.0K
12:30 41.72 41.72 41.72 41.72 0.0K
12:35 41.72 41.72 41.51 41.72 0.0K
12:40 41.72 41.72 41.72 41.72 0.0K
12:45 41.72 41.72 41.68 41.68 0.0K
12:50 41.33 41.72 41.33 41.72 0.0K
12:55 41.72 41.72 41.33 41.72 0.1K
13:00 41.33 41.72 41.33 41.68 0.4K
13:05 41.52 41.72 41.52 41.72 0.0K
13:10 41.52 41.72 41.44 41.44 0.2K
13:15 41.33 41.72 41.33 41.72 0.1K
13:20 41.44 41.72 41.44 41.72 0.1K
13:25 41.48 41.72 41.48 41.52 1.7K
13:30 41.72 41.72 41.54 41.54 0.1K
13:35 41.52 41.72 41.52 41.72 0.1K
13:40 41.68 41.72 41.36 41.72 0.0K
13:45 41.72 41.72 41.42 41.55 0.6K
13:50 41.72 41.72 41.52 41.54 0.2K
13:55 41.72 41.72 41.37 41.72 0.2K
14:00 41.68 41.72 41.68 41.72 0.1K
14:05 41.59 41.72 41.59 41.61 0.2K
14:10 41.50 41.72 41.50 41.71 0.5K
14:15 41.72 41.72 41.58 41.72 1.8K
14:20 41.50 41.72 41.50 41.61 0.5K
14:25 41.50 41.72 41.50 41.70 1.1K
14:30 41.72 41.72 41.54 41.61 0.2K
14:35 41.72 41.72 41.50 41.72 0.1K
14:40 41.61 41.72 41.58 41.63 0.4K
14:45 41.62 41.72 41.58 41.65 0.8K
14:50 41.65 41.72 41.59 41.65 0.2K
14:55 41.72 41.72 41.58 41.72 0.2K
15:00 41.64 41.72 41.63 41.67 1.2K
15:05 41.68 41.68 41.67 41.67 0.3K
15:10 41.72 41.72 41.64 41.72 0.3K
15:15 41.68 41.68 41.52 41.52 3.3K
15:20 41.51 41.51 41.49 41.49 4.7K
15:25 41.48 41.50 41.47 41.48 7.9K
15:30 41.48 41.49 41.46 41.47 12.2K
15:35 41.46 41.48 41.46 41.46 5.1K
15:40 41.47 41.47 41.45 41.46 3.3K
15:45 41.46 41.46 41.44 41.44 11.8K
15:50 41.45 41.46 41.44 41.45 6.2K
15:55 41.44 41.44 41.43 41.44 10.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available