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 40.79 41.25 40.67 40.69 2.7K
09:35 40.73 40.81 40.73 40.80 0.2K
09:40 40.80 40.80 40.79 40.79 0.1K
09:45 40.86 40.88 40.79 40.79 0.3K
09:50 40.79 40.79 40.69 40.70 0.1K
09:55 40.62 40.72 40.61 40.72 0.9K
10:00 40.67 40.67 40.65 40.65 0.1K
10:05 40.66 40.66 40.62 40.62 0.6K
10:10 40.70 40.80 40.67 40.72 0.3K
10:15 40.73 40.73 40.51 40.51 0.9K
10:20 40.45 40.47 40.42 40.43 0.1K
10:25 40.50 40.55 40.50 40.50 0.1K
10:30 40.49 40.59 40.49 40.59 0.7K
10:35 40.66 40.71 40.63 40.71 0.5K
10:40 40.71 40.79 40.70 40.70 0.0K
10:45 40.73 40.74 40.65 40.70 1.2K
10:50 40.68 40.70 40.53 40.54 0.5K
10:55 40.59 40.59 40.51 40.52 0.3K
11:00 40.48 40.52 40.48 40.48 0.1K
11:05 40.46 40.47 40.38 40.38 0.8K
11:10 40.41 40.48 40.41 40.48 0.5K
11:15 40.45 40.46 40.39 40.39 0.8K
11:20 40.51 40.51 40.41 40.45 1.1K
11:25 40.47 40.82 40.43 40.82 2.0K
11:30 40.60 40.80 40.38 40.38 1.2K
11:35 40.76 40.80 40.57 40.80 0.4K
11:40 40.62 40.80 40.46 40.80 0.5K
11:45 40.76 40.80 40.57 40.75 0.2K
11:50 40.75 40.75 40.44 40.75 1.4K
11:55 40.75 40.75 40.44 40.75 0.4K
12:00 40.64 40.75 40.64 40.75 0.0K
12:05 40.71 40.75 40.70 40.75 0.4K
12:10 40.66 40.75 40.66 40.75 0.2K
12:15 40.70 40.75 40.66 40.72 3.6K
12:20 40.68 40.85 40.68 40.85 1.3K
12:25 40.85 40.85 40.81 40.81 0.6K
12:30 40.81 40.85 40.75 40.80 0.6K
12:35 40.81 40.85 40.81 40.85 0.4K
12:40 40.81 40.85 40.76 40.85 1.2K
12:45 40.80 40.85 40.80 40.81 0.3K
12:50 40.83 40.85 40.83 40.85 0.2K
12:55 40.83 40.85 40.81 40.85 1.7K
13:00 40.80 40.85 40.80 40.85 0.0K
13:05 40.79 41.05 40.79 41.05 0.5K
13:10 41.01 41.13 41.01 41.13 0.8K
13:15 41.10 41.10 41.10 41.10 0.0K
13:20 41.05 41.22 41.05 41.22 0.5K
13:25 41.26 41.26 41.08 41.08 0.2K
13:30 41.26 41.26 41.12 41.12 1.5K
13:35 41.22 41.26 41.04 41.26 0.3K
13:40 41.26 41.26 41.08 41.19 1.8K
13:45 41.26 41.26 41.22 41.22 0.5K
13:50 41.09 41.26 41.09 41.26 0.1K
13:55 41.26 41.45 41.26 41.45 0.5K
14:00 41.46 41.60 41.46 41.60 0.2K
14:05 41.40 41.60 41.40 41.60 0.7K
14:10 41.60 41.60 41.46 41.56 0.0K
14:15 41.34 41.60 41.31 41.40 0.7K
14:20 41.45 41.60 41.40 41.60 0.5K
14:25 41.56 41.60 41.33 41.50 0.9K
14:30 41.63 41.63 41.36 41.63 0.8K
14:35 41.50 41.63 41.39 41.63 0.1K
14:40 41.51 41.66 41.51 41.66 2.3K
14:45 41.66 41.68 41.36 41.68 0.1K
14:50 41.54 41.68 41.36 41.36 0.2K
14:55 41.68 41.68 41.52 41.52 0.5K
15:00 41.50 41.55 41.50 41.55 0.1K
15:05 41.40 41.46 41.36 41.45 0.3K
15:10 41.40 41.76 41.37 41.76 0.3K
15:15 41.57 41.83 41.57 41.83 0.2K
15:20 41.78 41.83 41.65 41.83 1.3K
15:25 41.83 41.86 41.69 41.69 0.7K
15:30 41.66 41.86 41.66 41.66 1.7K
15:35 41.83 41.83 41.51 41.81 0.9K
15:40 41.67 41.81 41.41 41.41 0.7K
15:45 41.61 41.81 41.47 41.56 4.6K
15:50 41.81 41.81 41.34 41.34 0.4K
15:55 41.38 41.81 41.38 41.81 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available