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 41.46 42.21 41.46 41.61 0.5K
09:35 41.61 41.62 41.52 41.55 0.1K
09:40 41.55 41.70 41.53 41.62 0.1K
09:45 41.62 41.68 41.59 41.59 0.1K
09:50 41.59 41.68 41.59 41.66 0.9K
09:55 41.62 41.63 41.54 41.54 0.1K
10:00 41.53 41.63 41.53 41.59 0.1K
10:05 41.59 41.65 41.57 41.62 0.2K
10:10 41.62 41.63 41.57 41.57 0.2K
10:15 41.57 41.61 41.55 41.60 0.1K
10:20 41.59 41.61 41.50 41.50 0.2K
10:25 41.46 41.46 41.37 41.39 0.2K
10:30 41.43 41.45 41.38 41.41 0.7K
10:35 41.41 41.47 41.41 41.45 0.2K
10:40 41.46 41.48 41.35 41.36 1.8K
10:45 41.36 41.47 41.36 41.46 0.1K
10:50 41.46 41.53 41.45 41.46 0.6K
10:55 41.45 41.47 41.43 41.45 0.4K
11:00 41.46 41.51 41.42 41.43 0.7K
11:05 41.43 41.49 41.40 41.45 0.4K
11:10 41.41 41.49 41.41 41.46 0.3K
11:15 41.46 41.46 41.43 41.43 0.1K
11:20 41.45 41.52 41.45 41.46 2.4K
11:25 41.46 41.49 41.43 41.46 0.1K
11:30 41.41 41.41 41.37 41.37 0.3K
11:35 41.52 41.58 41.30 41.30 0.2K
11:40 41.30 41.41 41.30 41.37 0.1K
11:45 41.37 41.59 41.37 41.37 2.4K
11:50 41.37 41.37 41.37 41.37 0.1K
11:55 41.37 41.71 41.37 41.37 0.3K
12:00 41.37 41.39 41.37 41.39 0.2K
12:05 41.39 41.39 41.39 41.39 0.1K
12:10 41.39 41.61 41.39 41.61 0.1K
12:15 41.39 41.71 41.39 41.39 0.2K
12:20 41.39 41.64 41.39 41.64 0.2K
12:25 41.39 41.43 41.39 41.39 0.2K
12:30 41.39 41.74 41.39 41.39 1.6K
12:35 41.39 41.60 41.37 41.37 1.7K
12:40 41.37 41.56 41.37 41.56 0.4K
12:45 41.37 41.75 41.37 41.75 0.2K
12:50 41.37 41.75 41.37 41.37 0.8K
12:55 41.37 41.75 41.37 41.75 0.3K
13:00 41.37 41.75 41.37 41.37 0.2K
13:05 41.37 41.75 41.28 41.75 0.3K
13:10 41.28 41.75 41.25 41.26 0.7K
13:15 41.26 41.48 41.26 41.48 0.4K
13:20 41.26 41.48 41.26 41.26 0.2K
13:25 41.26 41.48 41.26 41.48 0.3K
13:30 41.26 41.26 41.25 41.25 0.1K
13:35 41.25 41.48 41.25 41.48 0.5K
13:40 41.26 41.48 41.26 41.26 0.3K
13:45 41.26 41.48 41.26 41.48 0.1K
13:50 41.26 41.37 41.26 41.26 0.3K
13:55 41.26 41.48 41.26 41.48 0.1K
14:00 41.26 41.26 41.26 41.26 0.1K
14:05 41.26 41.48 41.25 41.40 2.1K
14:10 41.25 41.25 41.25 41.25 1.6K
14:15 41.25 41.40 41.25 41.40 0.5K
14:20 41.25 41.40 41.22 41.22 2.4K
14:25 41.22 41.38 41.22 41.38 0.9K
14:30 41.22 41.38 41.22 41.34 0.4K
14:35 41.22 41.37 41.22 41.37 0.3K
14:40 41.22 41.35 41.22 41.24 0.2K
14:45 41.22 41.35 41.22 41.35 0.4K
14:50 41.22 41.28 41.22 41.22 0.1K
14:55 41.22 41.35 41.22 41.35 0.2K
15:00 41.22 41.29 41.22 41.22 0.4K
15:05 41.22 41.35 41.22 41.35 0.2K
15:10 41.22 41.29 41.22 41.22 0.2K
15:15 41.22 41.35 41.22 41.35 2.1K
15:20 41.22 41.34 41.22 41.22 0.2K
15:25 41.22 41.35 41.22 41.35 0.4K
15:30 41.22 41.30 41.22 41.27 0.2K
15:35 41.22 41.29 41.22 41.25 0.8K
15:40 41.22 41.24 41.22 41.22 0.2K
15:45 41.22 41.25 41.22 41.25 0.6K
15:50 41.24 41.25 41.22 41.22 0.6K
15:55 41.22 41.25 41.22 41.22 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available