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 41.39 41.39 41.32 41.35 2.1K
09:35 41.33 41.33 41.28 41.28 2.4K
09:40 41.22 41.22 41.13 41.13 20.1K
09:45 41.15 41.16 41.07 41.16 0.3K
09:55 41.30 41.30 41.23 41.28 0.2K
10:00 41.32 41.35 41.08 41.17 0.3K
10:05 41.13 41.19 41.13 41.19 0.2K
10:10 41.17 41.27 41.17 41.22 0.4K
10:15 41.21 41.24 41.17 41.24 1.0K
10:20 41.24 41.28 41.24 41.25 0.1K
10:25 41.33 41.36 41.27 41.36 1.1K
10:30 41.46 41.53 41.36 41.39 0.1K
10:35 41.40 41.40 41.31 41.35 0.1K
10:40 41.35 41.39 41.33 41.39 0.3K
10:45 41.43 41.43 41.34 41.38 2.0K
10:50 41.34 41.36 41.30 41.30 0.7K
10:55 41.35 41.35 41.23 41.29 0.2K
11:00 41.27 41.29 41.23 41.29 0.2K
11:05 41.25 41.34 41.25 41.28 0.0K
11:10 41.26 41.30 41.21 41.23 1.1K
11:15 41.25 41.28 41.21 41.26 1.0K
11:20 41.25 41.29 41.24 41.24 0.1K
11:25 41.26 41.26 41.22 41.24 2.0K
11:30 41.22 41.28 41.20 41.20 0.3K
11:35 41.08 41.48 41.01 41.25 1.0K
11:40 41.01 41.48 41.01 41.48 2.6K
11:45 41.43 41.48 41.43 41.48 0.0K
11:50 41.48 41.48 41.01 41.48 0.2K
11:55 41.48 41.48 41.48 41.48 0.0K
12:00 41.01 41.47 41.01 41.15 0.1K
12:05 41.24 41.47 41.24 41.47 0.1K
12:10 41.01 41.47 41.01 41.24 1.5K
12:15 41.29 41.47 41.01 41.47 0.4K
12:20 41.24 41.44 41.01 41.01 0.3K
12:25 41.44 41.44 41.25 41.25 0.2K
12:30 41.18 41.44 41.13 41.44 13.3K
12:35 41.10 41.43 41.01 41.01 0.0K
12:40 41.22 41.39 41.22 41.39 0.0K
12:45 41.22 41.43 41.22 41.43 0.2K
12:50 41.18 41.39 41.01 41.39 6.9K
12:55 41.02 41.33 41.02 41.33 15.5K
13:00 41.33 41.33 41.02 41.33 1.3K
13:05 41.16 41.17 41.02 41.17 0.0K
13:10 41.31 41.31 41.12 41.14 0.3K
13:15 41.30 41.30 41.02 41.30 1.3K
13:20 41.16 41.16 41.16 41.16 0.1K
13:25 41.30 41.30 41.01 41.14 1.7K
13:30 41.05 41.26 41.01 41.01 1.3K
13:35 41.01 41.19 41.01 41.09 4.1K
13:40 41.10 41.10 41.01 41.10 0.1K
13:45 41.01 41.05 41.00 41.00 0.6K
13:50 41.05 41.09 41.04 41.04 0.3K
13:55 41.09 41.09 41.00 41.04 0.6K
14:00 41.06 41.10 41.06 41.06 1.2K
14:05 41.01 41.10 41.00 41.09 0.6K
14:10 41.00 41.10 41.00 41.06 0.6K
14:15 41.10 41.10 41.00 41.06 1.3K
14:20 41.10 41.10 41.00 41.00 2.1K
14:25 41.00 41.10 41.00 41.05 1.6K
14:30 41.00 41.16 41.00 41.16 0.7K
14:35 41.08 41.16 41.00 41.16 0.0K
14:40 41.16 41.16 41.03 41.12 0.2K
14:45 41.16 41.16 41.01 41.10 0.5K
14:50 41.06 41.16 41.00 41.00 1.0K
14:55 40.86 41.16 40.82 40.82 0.0K
15:00 40.91 41.16 40.68 40.90 1.2K
15:05 40.92 41.12 40.74 40.90 0.7K
15:10 40.68 41.12 40.68 40.86 0.2K
15:15 40.59 41.12 40.59 41.12 1.5K
15:20 40.73 41.12 40.60 40.60 0.3K
15:25 41.00 41.00 40.60 40.60 0.2K
15:30 41.12 41.12 40.64 40.81 1.0K
15:35 40.81 41.12 40.60 41.12 0.3K
15:40 41.07 41.12 40.60 41.12 2.1K
15:45 40.86 41.12 40.60 40.60 3.1K
15:50 40.86 41.12 40.60 40.83 4.5K
15:55 40.86 41.12 40.60 41.12 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available