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 41.31 41.31 41.17 41.20 0.3K
09:35 41.02 41.02 41.02 41.02 0.0K
09:40 41.04 41.05 41.01 41.02 0.6K
09:45 41.03 41.03 40.93 40.93 1.5K
09:50 40.92 40.92 40.92 40.92 0.1K
09:55 40.89 40.95 40.89 40.95 0.2K
10:00 40.91 40.91 40.88 40.88 0.1K
10:05 40.90 40.91 40.86 40.86 0.1K
10:10 40.94 40.94 40.89 40.89 0.2K
10:15 40.89 40.89 40.83 40.83 0.0K
10:20 40.82 40.86 40.82 40.83 1.0K
10:30 40.78 40.82 40.78 40.82 0.0K
10:35 40.86 40.88 40.80 40.88 1.4K
10:40 40.85 40.85 40.78 40.85 0.1K
10:45 40.79 40.81 40.79 40.81 0.0K
10:50 40.79 40.87 40.79 40.84 0.3K
10:55 40.90 40.90 40.76 40.81 6.7K
11:00 40.79 40.79 40.73 40.73 0.0K
11:05 40.76 40.81 40.76 40.77 4.6K
11:10 40.76 40.79 40.74 40.78 3.5K
11:15 40.80 40.85 40.78 40.85 0.6K
11:20 40.84 40.85 40.81 40.85 0.0K
11:25 40.83 40.84 40.79 40.79 0.1K
11:30 40.88 40.88 40.67 40.67 0.0K
11:40 40.90 40.90 40.90 40.90 0.0K
11:45 40.80 40.80 40.67 40.67 0.0K
11:50 40.67 40.86 40.67 40.86 0.1K
11:55 40.67 40.67 40.67 40.67 1.2K
12:00 40.68 40.83 40.68 40.70 0.3K
12:05 40.70 40.70 40.70 40.70 0.1K
12:10 40.90 40.90 40.70 40.70 0.2K
12:15 40.86 40.86 40.70 40.70 0.0K
12:25 40.86 40.87 40.67 40.85 0.8K
12:30 40.72 40.80 40.69 40.80 0.9K
12:35 40.70 40.82 40.70 40.81 0.4K
12:40 40.82 40.83 40.74 40.75 0.1K
12:45 40.83 40.83 40.75 40.75 0.0K
12:50 40.84 40.84 40.77 40.77 0.0K
12:55 40.83 40.90 40.77 40.80 0.5K
13:00 40.90 40.90 40.90 40.90 0.3K
13:10 40.99 40.99 40.99 40.99 0.1K
13:15 40.82 40.99 40.82 40.99 0.0K
13:20 40.90 40.99 40.81 40.99 5.9K
13:25 40.85 40.91 40.81 40.81 0.2K
13:30 40.81 40.81 40.81 40.81 0.0K
13:35 40.81 40.98 40.81 40.84 0.0K
13:40 40.91 40.97 40.82 40.82 0.6K
13:45 40.82 41.00 40.82 41.00 0.0K
13:50 40.82 40.91 40.82 40.91 0.1K
13:55 40.93 41.00 40.82 40.82 0.6K
14:00 40.82 41.00 40.82 41.00 0.7K
14:05 40.89 41.02 40.82 40.83 0.9K
14:10 40.83 41.03 40.83 40.94 0.7K
14:15 40.93 41.01 40.79 40.79 0.6K
14:20 40.79 40.93 40.79 40.79 0.2K
14:25 40.99 40.99 40.79 40.79 0.5K
14:30 41.03 41.03 40.79 40.79 1.0K
14:35 40.83 41.03 40.79 41.03 0.0K
14:40 40.80 40.97 40.80 40.97 0.2K
14:45 40.91 40.95 40.80 40.80 0.5K
14:50 41.01 41.01 40.80 40.93 0.3K
14:55 40.80 40.97 40.80 40.80 0.1K
15:00 41.01 41.01 40.91 40.91 0.3K
15:05 41.01 41.02 40.80 41.02 0.3K
15:10 40.89 41.01 40.89 41.01 0.3K
15:15 40.82 41.01 40.82 40.95 2.6K
15:20 40.84 41.03 40.84 40.93 0.4K
15:25 40.83 41.05 40.83 40.93 0.8K
15:30 40.93 40.93 40.84 40.89 0.5K
15:35 40.80 40.91 40.80 40.91 0.1K
15:40 40.98 40.98 40.80 40.80 0.6K
15:45 40.84 40.97 40.80 40.97 0.4K
15:50 40.87 40.99 40.80 40.86 1.0K
15:55 40.86 40.96 40.85 40.96 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available