Dassault Systemes SA

DASTY
🏛️ usa →
34.22
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.35 42.04 41.35 41.71 0.4K
09:35 41.62 41.62 41.60 41.60 0.2K
09:45 41.52 41.55 41.49 41.55 0.4K
09:50 41.49 41.49 41.48 41.48 0.1K
09:55 41.44 41.44 41.44 41.44 0.1K
10:00 41.31 41.31 41.31 41.31 0.1K
10:05 41.34 41.34 41.26 41.26 0.0K
10:10 41.27 41.39 41.27 41.39 0.1K
10:15 41.37 41.45 41.37 41.45 0.4K
10:20 41.40 41.47 41.40 41.44 2.6K
10:25 41.45 41.55 41.45 41.55 4.6K
10:30 41.55 41.59 41.52 41.54 1.3K
10:35 41.49 41.55 41.49 41.55 0.1K
10:40 41.53 41.53 41.46 41.46 0.4K
10:45 41.50 41.51 41.44 41.44 0.3K
10:50 41.46 41.55 41.46 41.54 0.6K
10:55 41.50 41.54 41.50 41.53 0.0K
11:00 41.54 41.54 41.54 41.54 0.0K
11:15 41.60 41.62 41.59 41.59 0.3K
11:20 41.59 41.59 41.59 41.59 0.1K
11:25 41.56 41.56 41.56 41.56 0.0K
11:30 41.56 41.58 41.53 41.58 0.4K
11:35 41.55 41.55 41.40 41.40 0.1K
11:40 41.58 41.71 41.44 41.44 0.0K
11:45 41.58 41.59 41.47 41.47 3.2K
11:50 41.44 41.44 41.44 41.44 0.0K
11:55 41.58 41.58 41.56 41.56 0.1K
12:00 41.67 41.67 41.52 41.53 0.3K
12:10 41.62 41.67 41.62 41.67 0.1K
12:15 41.62 41.69 41.62 41.69 0.0K
12:20 41.64 41.78 41.64 41.78 2.8K
12:25 41.65 41.71 41.65 41.71 0.1K
12:30 41.73 41.73 41.73 41.73 0.1K
12:35 41.72 41.72 41.66 41.66 0.0K
12:40 41.66 41.66 41.66 41.66 0.0K
12:45 41.68 41.76 41.68 41.68 1.4K
12:55 41.66 41.66 41.63 41.65 0.0K
13:00 41.75 41.75 41.75 41.75 0.1K
13:05 41.70 41.70 41.61 41.65 0.2K
13:10 41.79 41.79 41.63 41.69 0.4K
13:15 41.67 41.79 41.65 41.79 0.0K
13:20 41.69 41.72 41.69 41.72 0.0K
13:25 41.65 41.79 41.65 41.75 0.7K
13:30 41.65 41.72 41.65 41.66 0.1K
13:35 41.78 41.79 41.66 41.66 0.1K
13:40 41.79 41.79 41.66 41.75 0.6K
13:45 41.67 41.79 41.67 41.79 0.0K
13:50 41.72 41.72 41.72 41.72 0.0K
13:55 41.68 41.75 41.68 41.75 0.2K
14:00 41.69 41.69 41.69 41.69 0.0K
14:05 41.69 41.79 41.69 41.69 0.1K
14:10 41.69 41.75 41.69 41.73 0.0K
14:15 41.73 41.75 41.72 41.75 0.1K
14:20 41.76 41.79 41.72 41.72 0.2K
14:25 41.79 41.79 41.71 41.76 1.0K
14:30 41.71 41.79 41.71 41.71 1.3K
14:35 41.79 41.79 41.71 41.75 0.3K
14:40 41.71 41.79 41.71 41.79 0.2K
14:45 41.75 41.91 41.75 41.77 0.2K
14:50 41.87 41.87 41.77 41.77 0.9K
14:55 41.77 41.87 41.77 41.77 0.3K
15:00 41.84 41.84 41.75 41.77 0.1K
15:05 41.81 41.91 41.72 41.82 0.6K
15:10 41.76 41.85 41.76 41.80 0.4K
15:15 41.80 41.91 41.72 41.81 0.6K
15:20 41.86 41.89 41.72 41.89 0.1K
15:25 41.82 41.91 41.73 41.73 0.4K
15:30 41.73 41.91 41.73 41.89 0.3K
15:35 41.74 41.91 41.74 41.83 0.6K
15:40 41.91 41.91 41.91 41.91 0.2K
15:45 41.75 41.85 41.75 41.82 1.8K
15:50 41.77 41.91 41.77 41.84 4.0K
15:55 41.77 41.84 41.77 41.84 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available