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 40.50 41.00 40.50 40.65 0.7K
09:35 41.08 41.08 40.90 40.90 0.5K
09:40 41.18 41.18 40.93 40.93 0.5K
09:45 41.11 41.11 41.04 41.04 0.0K
09:55 40.91 40.91 40.91 40.91 0.0K
10:00 40.92 40.92 40.92 40.92 0.0K
10:05 40.86 40.86 40.86 40.86 0.0K
10:10 40.80 40.84 40.80 40.84 0.2K
10:15 40.82 40.89 40.82 40.86 0.3K
10:20 40.87 40.92 40.82 40.92 2.4K
10:25 40.88 40.93 40.88 40.93 0.8K
10:30 40.90 40.98 40.90 40.96 0.2K
10:35 40.91 41.00 40.91 40.95 0.1K
10:40 40.95 40.95 40.89 40.93 0.3K
10:45 40.94 40.99 40.92 40.97 0.7K
10:50 40.95 40.98 40.93 40.94 0.2K
10:55 40.95 40.95 40.93 40.94 0.1K
11:00 41.03 41.03 41.03 41.03 0.1K
11:05 41.04 41.04 41.03 41.03 0.8K
11:10 41.01 41.01 41.01 41.01 0.0K
11:15 41.01 41.06 40.98 41.01 0.7K
11:20 41.04 41.04 41.01 41.04 0.1K
11:25 41.05 41.08 41.05 41.08 0.2K
11:30 40.98 40.98 40.98 40.98 0.0K
11:35 41.09 41.27 40.90 40.90 0.2K
11:40 41.23 41.23 40.91 40.91 0.2K
11:45 41.05 41.05 40.91 40.91 0.0K
11:50 41.07 41.09 40.91 41.05 0.4K
11:55 41.05 41.09 40.91 40.91 1.4K
12:00 40.92 41.24 40.92 40.92 0.2K
12:05 40.92 41.11 40.92 40.94 0.1K
12:10 40.92 40.92 40.92 40.92 0.0K
12:15 41.08 41.23 40.92 41.23 0.7K
12:20 41.09 41.11 40.92 40.92 1.6K
12:25 41.10 41.26 40.92 40.92 0.1K
12:30 41.14 41.20 40.90 40.90 0.1K
12:35 41.09 41.09 40.90 40.90 0.0K
12:40 40.90 41.10 40.90 40.90 0.7K
12:45 41.09 41.09 40.92 40.92 6.9K
12:50 40.92 40.94 40.80 40.91 3.8K
12:55 40.80 40.80 40.80 40.80 0.1K
13:00 40.86 40.87 40.81 40.86 1.0K
13:05 40.80 40.92 40.80 40.80 0.3K
13:15 40.80 40.88 40.80 40.88 0.0K
13:20 40.82 40.85 40.82 40.85 0.0K
13:25 40.80 40.84 40.80 40.84 0.4K
13:30 40.74 40.74 40.70 40.70 0.2K
13:35 40.92 40.92 40.83 40.83 0.3K
13:40 40.69 40.69 40.66 40.66 0.1K
13:45 40.66 40.78 40.64 40.64 0.1K
13:50 40.92 40.92 40.92 40.92 0.0K
13:55 40.76 40.80 40.60 40.60 1.4K
14:00 40.60 40.73 40.60 40.73 1.0K
14:05 40.76 40.89 40.60 40.76 2.2K
14:10 40.60 40.89 40.60 40.63 3.4K
14:15 40.76 40.89 40.60 40.75 0.5K
14:20 40.69 40.85 40.62 40.62 0.2K
14:25 40.69 40.89 40.62 40.72 0.4K
14:30 40.62 40.89 40.62 40.89 0.3K
14:35 40.89 40.89 40.76 40.76 0.0K
14:40 40.76 40.76 40.76 40.76 0.0K
14:45 40.59 40.89 40.59 40.89 1.1K
14:50 40.62 40.69 40.62 40.69 0.1K
14:55 40.74 40.89 40.62 40.78 2.4K
15:00 40.66 40.66 40.66 40.66 0.0K
15:05 40.62 40.62 40.62 40.62 0.5K
15:10 40.62 40.78 40.62 40.62 0.6K
15:15 40.62 40.77 40.62 40.77 0.3K
15:20 40.76 40.76 40.62 40.76 0.0K
15:30 40.62 40.89 40.62 40.89 0.8K
15:35 40.62 40.88 40.62 40.88 0.7K
15:40 40.62 40.88 40.62 40.85 0.5K
15:45 40.76 40.88 40.65 40.65 1.7K
15:50 40.77 40.88 40.66 40.77 1.1K
15:55 40.74 40.88 40.65 40.65 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available