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 40.21 40.21 40.05 40.07 0.8K
09:35 40.03 40.03 39.99 39.99 0.8K
09:40 39.94 39.94 39.94 39.94 0.0K
09:45 39.90 39.90 39.81 39.88 2.3K
09:50 39.82 39.84 39.77 39.77 0.2K
09:55 39.66 39.69 39.66 39.69 0.8K
10:00 39.65 39.67 39.59 39.67 1.7K
10:05 39.68 39.71 39.67 39.67 0.1K
10:10 39.78 39.78 39.78 39.78 0.1K
10:15 39.82 39.82 39.77 39.77 0.4K
10:20 39.82 39.82 39.82 39.82 0.2K
10:25 39.75 39.75 39.75 39.75 0.1K
10:30 39.75 39.77 39.73 39.73 0.1K
10:35 39.73 39.79 39.73 39.74 0.5K
10:40 39.81 39.81 39.78 39.78 0.1K
10:45 39.80 39.82 39.80 39.82 0.1K
10:50 39.78 39.78 39.69 39.73 0.9K
10:55 39.76 39.76 39.73 39.75 0.2K
11:00 39.74 39.74 39.72 39.72 0.1K
11:05 39.69 39.75 39.69 39.75 0.6K
11:10 39.70 39.70 39.68 39.69 0.1K
11:15 39.74 39.74 39.67 39.68 0.2K
11:20 39.67 39.67 39.67 39.67 0.0K
11:25 39.68 39.68 39.68 39.68 0.1K
11:30 39.65 39.72 39.55 39.55 1.3K
11:35 39.74 39.74 39.55 39.71 0.1K
11:40 39.75 39.75 39.56 39.56 0.1K
11:45 39.56 39.75 39.56 39.60 0.1K
11:50 39.56 39.75 39.56 39.56 0.1K
11:55 39.55 39.76 39.55 39.76 0.0K
12:00 39.78 39.78 39.56 39.75 0.1K
12:05 39.94 39.94 39.56 39.56 0.0K
12:10 39.56 39.94 39.56 39.56 2.3K
12:15 39.56 39.65 39.55 39.55 0.1K
12:20 39.56 39.77 39.56 39.77 0.0K
12:25 39.90 39.90 39.56 39.56 0.1K
12:30 39.56 39.79 39.56 39.56 1.2K
12:35 39.75 39.91 39.56 39.77 3.8K
12:40 39.56 39.94 39.56 39.94 0.0K
12:45 39.75 39.75 39.56 39.70 0.0K
12:50 39.56 39.79 39.56 39.57 0.1K
12:55 39.79 39.79 39.56 39.57 0.0K
13:00 39.65 39.71 39.65 39.71 0.1K
13:05 39.76 39.76 39.76 39.76 0.2K
13:15 39.74 39.94 39.57 39.76 0.3K
13:20 39.72 39.72 39.61 39.61 0.0K
13:25 39.89 39.89 39.77 39.77 0.1K
13:30 39.57 39.57 39.57 39.57 0.1K
13:35 39.83 39.83 39.57 39.61 0.4K
13:40 39.57 39.94 39.57 39.94 0.0K
13:45 39.83 39.94 39.57 39.57 1.6K
13:50 39.57 39.57 39.57 39.57 0.0K
13:55 39.66 39.91 39.57 39.79 0.5K
14:00 39.57 39.66 39.57 39.57 0.1K
14:05 39.57 39.57 39.57 39.57 0.1K
14:10 39.57 39.66 39.57 39.57 1.1K
14:15 39.57 39.69 39.57 39.57 0.2K
14:20 39.57 39.69 39.56 39.56 1.8K
14:25 39.56 39.60 39.55 39.55 1.5K
14:30 39.59 39.59 39.41 39.41 5.5K
14:35 39.41 39.59 39.41 39.41 0.1K
14:40 39.41 39.42 39.38 39.38 0.3K
14:45 39.38 39.42 39.38 39.38 0.6K
14:50 39.60 39.60 39.38 39.38 0.5K
14:55 39.38 39.60 39.38 39.60 1.3K
15:00 39.38 39.56 39.38 39.56 0.6K
15:05 39.34 39.60 39.34 39.37 0.2K
15:10 39.45 39.45 39.28 39.29 1.8K
15:15 39.30 39.30 39.23 39.27 0.6K
15:20 39.27 39.27 39.26 39.27 0.1K
15:25 39.27 39.30 39.27 39.30 0.3K
15:30 39.29 39.29 39.23 39.24 0.2K
15:35 39.27 39.27 39.22 39.26 2.5K
15:40 39.25 39.25 39.21 39.21 0.0K
15:45 39.21 39.21 39.21 39.21 0.4K
15:50 39.17 39.25 39.16 39.20 1.7K
15:55 39.21 39.21 39.16 39.16 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available