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 42.91 43.48 42.91 43.11 7.4K
09:35 43.04 43.12 43.04 43.12 0.2K
09:40 43.16 43.23 43.16 43.23 0.1K
09:45 43.22 43.27 43.22 43.26 1.9K
09:50 43.37 43.37 43.24 43.25 0.2K
09:55 43.22 43.26 43.17 43.23 0.5K
10:00 43.41 43.41 43.41 43.41 0.0K
10:05 43.40 43.48 43.40 43.46 1.6K
10:10 43.44 43.44 43.41 43.44 0.1K
10:15 43.43 43.45 43.40 43.40 0.2K
10:20 43.39 43.46 43.39 43.46 0.5K
10:25 43.43 43.47 43.43 43.47 0.1K
10:30 43.47 43.52 43.47 43.52 0.1K
10:35 43.51 43.63 43.51 43.59 0.3K
10:40 43.72 43.75 43.67 43.68 0.2K
10:45 43.70 43.72 43.64 43.68 0.4K
10:50 43.62 43.76 43.62 43.76 0.4K
10:55 43.80 43.89 43.80 43.84 0.1K
11:00 43.83 43.90 43.83 43.90 0.1K
11:05 43.90 43.90 43.87 43.89 0.6K
11:10 43.92 43.96 43.91 43.92 0.4K
11:15 43.90 43.96 43.90 43.96 1.5K
11:20 44.00 44.00 43.94 43.94 0.9K
11:25 43.99 43.99 43.96 43.96 0.6K
11:30 44.12 44.12 43.90 44.00 0.5K
11:35 43.88 44.18 43.88 44.18 0.1K
11:45 43.84 44.18 43.58 43.85 1.5K
11:50 43.51 43.93 43.51 43.93 1.2K
11:55 44.18 44.18 43.54 43.54 0.3K
12:00 44.18 44.18 43.51 43.51 0.3K
12:05 43.49 43.74 43.35 43.58 0.7K
12:10 43.35 43.80 43.35 43.58 0.4K
12:15 43.58 43.80 43.58 43.80 0.2K
12:20 43.58 43.58 43.58 43.58 0.2K
12:25 43.35 43.80 43.35 43.35 0.7K
12:30 43.79 43.80 43.37 43.76 0.3K
12:35 43.80 43.80 43.51 43.51 0.4K
12:40 43.43 43.80 43.31 43.80 0.8K
12:45 43.55 43.55 43.55 43.55 0.0K
12:50 43.51 43.80 43.26 43.49 0.1K
12:55 43.49 43.49 43.18 43.49 0.2K
13:00 43.80 43.80 43.19 43.19 0.0K
13:05 43.55 43.80 43.21 43.21 6.7K
13:10 43.54 43.62 43.51 43.62 0.0K
13:15 43.51 43.51 43.25 43.25 0.1K
13:20 43.51 43.51 43.51 43.51 1.0K
13:25 43.51 43.54 43.48 43.54 0.0K
13:30 43.80 43.80 43.51 43.80 1.6K
13:35 43.80 43.80 43.80 43.80 0.0K
13:40 43.80 43.80 43.18 43.80 0.4K
13:45 43.80 43.80 43.51 43.80 0.1K
13:50 43.80 43.80 43.51 43.52 1.1K
13:55 43.52 43.55 43.22 43.22 1.0K
14:00 43.55 43.55 43.55 43.55 0.0K
14:05 43.43 43.55 43.26 43.55 0.3K
14:10 43.34 43.55 43.34 43.39 1.6K
14:15 43.55 43.55 43.26 43.55 0.1K
14:20 43.27 43.55 43.27 43.37 0.6K
14:25 43.41 43.55 43.33 43.42 0.5K
14:30 43.55 43.55 43.23 43.55 0.1K
14:35 43.26 43.55 43.26 43.55 2.7K
14:40 43.55 43.55 43.23 43.55 0.3K
14:45 43.55 43.55 43.34 43.55 0.0K
14:50 43.41 43.55 43.41 43.55 0.4K
14:55 43.50 43.55 43.39 43.39 1.0K
15:00 43.55 43.55 43.41 43.51 1.6K
15:05 43.47 43.55 43.31 43.55 0.1K
15:10 43.44 43.55 43.37 43.45 1.2K
15:15 43.35 43.55 43.35 43.47 1.4K
15:20 43.36 43.48 43.36 43.46 0.3K
15:25 43.55 43.55 43.46 43.55 0.0K
15:30 43.49 43.60 43.38 43.48 1.3K
15:35 43.60 43.60 43.42 43.44 0.4K
15:40 43.60 43.60 43.38 43.54 0.2K
15:45 43.41 43.60 43.34 43.60 1.9K
15:50 43.33 43.60 43.33 43.60 0.4K
15:55 43.60 43.60 43.33 43.59 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available