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 42.08 42.36 42.08 42.27 4.0K
09:35 42.28 42.30 42.27 42.30 0.3K
09:40 42.23 42.23 42.23 42.23 0.2K
09:45 42.21 42.29 42.19 42.29 0.3K
09:50 42.23 42.35 42.23 42.34 0.4K
09:55 42.30 42.30 42.30 42.30 0.0K
10:00 42.29 42.29 42.20 42.22 0.1K
10:05 42.17 42.17 42.12 42.12 0.1K
10:10 42.16 42.16 42.15 42.15 16.3K
10:15 42.15 42.15 42.12 42.12 0.8K
10:20 42.18 42.19 42.16 42.16 1.8K
10:25 42.12 42.12 42.12 42.12 5.0K
10:30 42.11 42.13 42.05 42.11 1.0K
10:35 42.14 42.15 42.11 42.11 0.4K
10:40 42.14 42.14 42.10 42.10 0.2K
10:45 42.14 42.18 42.14 42.18 0.0K
10:50 42.20 42.20 42.15 42.16 0.3K
10:55 42.20 42.23 42.20 42.22 0.3K
11:00 42.24 42.24 42.24 42.24 0.2K
11:05 42.24 42.24 42.19 42.19 0.1K
11:10 42.24 42.25 42.24 42.25 0.3K
11:15 42.21 42.21 42.17 42.18 0.2K
11:20 42.17 42.17 42.10 42.12 0.2K
11:25 42.21 42.22 42.17 42.22 0.2K
11:30 42.10 42.10 42.09 42.09 1.1K
11:35 42.09 42.16 42.09 42.16 0.1K
11:40 42.09 42.24 42.09 42.24 3.6K
11:45 42.17 42.24 42.11 42.17 1.7K
11:50 42.11 42.17 42.09 42.15 0.5K
11:55 42.20 42.24 42.20 42.24 0.0K
12:00 42.09 42.09 42.09 42.09 0.0K
12:05 42.16 42.16 42.16 42.16 0.1K
12:10 42.16 42.19 42.09 42.10 0.5K
12:15 42.13 42.19 42.09 42.09 0.1K
12:20 42.16 42.19 42.09 42.16 0.2K
12:25 42.14 42.19 42.09 42.19 3.1K
12:30 42.09 42.15 42.09 42.15 0.5K
12:35 42.09 42.19 42.09 42.09 1.1K
12:40 42.19 42.19 42.09 42.18 0.4K
12:45 42.09 42.09 42.09 42.09 0.1K
12:50 42.15 42.15 42.13 42.15 0.1K
12:55 42.13 42.19 42.09 42.19 0.5K
13:00 42.15 42.15 42.15 42.15 0.3K
13:05 42.10 42.10 42.10 42.10 0.0K
13:10 42.14 42.19 42.09 42.10 0.5K
13:15 42.09 42.10 42.09 42.09 1.2K
13:20 42.10 42.10 42.09 42.10 7.1K
13:25 42.10 42.11 42.09 42.10 0.8K
13:30 42.09 42.09 42.09 42.09 0.1K
13:35 42.09 42.09 42.09 42.09 0.1K
13:40 42.10 42.11 42.09 42.09 1.4K
13:45 42.10 42.10 42.10 42.10 0.0K
13:50 42.10 42.10 42.09 42.10 0.1K
13:55 42.11 42.11 42.10 42.10 1.3K
14:00 42.10 42.10 42.09 42.10 1.5K
14:05 42.10 42.10 41.97 41.97 2.2K
14:10 41.97 42.04 41.94 42.03 1.5K
14:15 42.11 42.11 41.95 42.11 1.1K
14:20 42.06 42.07 42.01 42.07 0.1K
14:25 42.04 42.11 42.04 42.11 0.9K
14:30 42.04 42.07 42.04 42.07 0.1K
14:35 42.04 42.04 42.04 42.04 0.2K
14:40 42.04 42.11 42.04 42.11 1.6K
14:45 42.11 42.14 42.11 42.14 1.1K
14:50 42.15 42.16 42.15 42.16 4.1K
14:55 42.14 42.14 42.12 42.14 0.4K
15:00 42.14 42.15 42.12 42.12 0.1K
15:05 42.16 42.16 41.99 42.08 0.5K
15:10 42.08 42.08 42.08 42.08 0.6K
15:15 42.08 42.16 41.98 41.98 0.4K
15:20 42.11 42.16 41.98 42.16 0.6K
15:25 41.98 42.16 41.98 41.98 0.5K
15:30 41.98 42.16 41.98 41.98 0.4K
15:35 42.00 42.12 41.98 41.98 0.2K
15:40 42.16 42.16 41.98 42.08 0.2K
15:45 42.07 42.16 41.98 42.16 9.5K
15:50 42.16 42.16 42.11 42.11 11.3K
15:55 42.13 42.13 42.08 42.08 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available