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 41.54 41.54 40.99 41.41 2.4K
09:35 41.33 41.34 41.33 41.34 2.1K
09:40 41.31 41.31 41.31 41.31 0.0K
09:45 41.33 41.36 41.32 41.32 0.1K
09:50 41.31 41.31 41.26 41.26 1.8K
09:55 41.19 41.19 41.18 41.19 0.3K
10:00 41.07 41.07 41.07 41.07 0.0K
10:05 41.03 41.09 41.03 41.09 1.0K
10:10 41.09 41.12 41.09 41.12 8.3K
10:15 41.17 41.17 41.11 41.11 0.0K
10:20 41.13 41.13 41.13 41.13 0.0K
10:25 41.17 41.24 41.11 41.18 4.7K
10:30 41.16 41.21 41.16 41.21 0.0K
10:35 41.19 41.25 41.17 41.21 0.2K
10:40 41.24 41.24 41.18 41.18 0.1K
10:45 41.20 41.23 41.17 41.18 0.5K
10:50 41.21 41.21 41.18 41.19 0.2K
10:55 41.24 41.24 41.18 41.21 0.1K
11:00 41.24 41.28 41.24 41.28 0.3K
11:05 41.29 41.29 41.29 41.29 0.0K
11:10 41.29 41.29 41.29 41.29 0.0K
11:15 41.34 41.38 41.34 41.38 0.0K
11:20 41.34 41.34 41.34 41.34 0.1K
11:25 41.36 41.36 41.36 41.36 1.4K
11:40 41.35 41.35 41.35 41.35 0.0K
11:45 41.33 41.35 41.18 41.18 0.1K
11:55 41.18 41.18 41.18 41.18 0.1K
12:00 41.19 41.19 41.19 41.19 0.0K
12:05 41.31 41.51 41.19 41.51 3.5K
12:10 41.35 41.35 41.19 41.19 0.2K
12:15 41.19 41.35 41.19 41.19 1.5K
12:20 41.25 41.51 41.19 41.19 3.3K
12:25 41.19 41.39 41.19 41.19 0.0K
12:30 41.19 41.47 41.19 41.35 0.2K
12:35 41.19 41.19 41.19 41.19 0.0K
12:40 41.37 41.51 41.19 41.51 0.3K
12:45 41.19 41.35 41.19 41.19 0.0K
12:50 41.19 41.19 41.19 41.19 0.0K
12:55 41.19 41.50 41.19 41.28 7.0K
13:00 41.39 41.39 41.39 41.39 0.4K
13:05 41.44 41.46 41.44 41.46 0.0K
13:10 41.28 41.38 41.28 41.37 1.0K
13:15 41.48 41.48 41.48 41.48 0.0K
13:20 41.38 41.38 41.38 41.38 0.0K
13:25 41.39 41.44 41.29 41.44 0.5K
13:30 41.35 41.47 41.29 41.46 1.6K
13:35 41.41 41.41 41.29 41.29 0.0K
13:40 41.30 41.40 41.29 41.29 0.3K
13:45 41.35 41.40 41.29 41.29 6.9K
13:50 41.29 41.40 41.29 41.29 0.5K
13:55 41.35 41.39 41.29 41.39 2.2K
14:00 41.29 41.37 41.29 41.34 0.1K
14:05 41.37 41.37 41.34 41.35 0.3K
14:10 41.37 41.39 41.34 41.34 1.0K
14:15 41.34 41.37 41.28 41.28 0.8K
14:20 41.25 41.33 41.24 41.33 0.5K
14:25 41.23 41.33 41.23 41.33 2.1K
14:30 41.23 41.33 41.23 41.33 0.4K
14:35 41.28 41.33 41.23 41.27 0.1K
14:40 41.23 41.29 41.23 41.28 0.2K
14:45 41.23 41.32 41.23 41.28 0.0K
14:50 41.26 41.29 41.23 41.23 0.3K
14:55 41.23 41.32 41.23 41.23 0.3K
15:00 41.24 41.32 41.24 41.28 0.3K
15:05 41.28 41.32 41.23 41.23 0.4K
15:10 41.20 41.28 41.20 41.27 0.1K
15:15 41.26 41.27 41.26 41.26 0.9K
15:20 41.32 41.32 41.17 41.21 0.6K
15:25 41.17 41.32 41.17 41.17 0.3K
15:30 41.32 41.32 41.17 41.23 0.5K
15:35 41.17 41.32 41.17 41.17 1.0K
15:40 41.17 41.17 41.17 41.17 0.0K
15:45 41.17 41.31 41.15 41.19 0.2K
15:50 41.31 41.31 41.12 41.19 0.5K
15:55 41.23 41.31 41.07 41.30 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available