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 43.12 43.14 43.12 43.14 5.7K
09:35 43.12 43.12 43.08 43.08 0.6K
09:40 43.12 43.16 43.12 43.16 0.1K
09:45 43.16 43.17 43.14 43.16 0.4K
09:50 43.15 43.15 43.11 43.14 0.7K
09:55 43.15 43.19 43.15 43.19 0.8K
10:00 43.11 43.11 43.03 43.06 6.5K
10:05 43.08 43.09 43.08 43.09 0.8K
10:10 43.10 43.13 43.10 43.13 0.3K
10:15 43.14 43.19 43.13 43.19 0.6K
10:20 43.09 43.09 43.07 43.09 1.9K
10:25 43.05 43.09 43.05 43.08 1.0K
10:30 43.03 43.06 43.01 43.01 0.5K
10:35 42.94 42.96 42.90 42.93 0.7K
10:40 42.92 42.95 42.90 42.93 0.5K
10:45 42.93 43.04 42.93 43.04 0.0K
10:50 43.02 43.05 42.97 43.05 0.1K
10:55 43.05 43.05 42.97 43.01 0.1K
11:00 43.03 43.16 43.03 43.16 0.5K
11:10 43.19 43.25 43.19 43.25 0.3K
11:15 43.26 43.29 43.25 43.29 0.8K
11:20 43.30 43.35 43.30 43.35 0.5K
11:25 43.46 43.51 43.45 43.45 0.1K
11:30 43.52 43.53 43.49 43.53 0.1K
11:35 43.55 43.55 43.55 43.55 0.1K
11:40 43.51 43.51 43.46 43.46 0.7K
11:45 43.49 43.49 43.49 43.49 0.2K
11:50 43.48 43.49 43.48 43.49 0.1K
11:55 43.50 43.50 43.46 43.50 0.8K
12:00 43.49 43.56 43.49 43.52 0.1K
12:05 43.51 43.52 43.45 43.46 0.7K
12:10 43.46 43.52 43.44 43.52 2.0K
12:15 43.50 43.50 43.48 43.48 0.3K
12:20 43.51 43.55 43.49 43.52 0.4K
12:25 43.54 43.54 43.53 43.54 0.0K
12:30 43.66 43.66 43.52 43.52 0.2K
12:35 43.66 43.86 43.41 43.41 0.9K
12:40 43.42 43.42 43.42 43.42 0.1K
12:50 43.48 43.67 43.48 43.67 0.1K
12:55 43.67 43.67 43.67 43.67 0.5K
13:00 43.67 43.67 43.46 43.50 4.8K
13:05 43.85 43.85 43.65 43.65 0.6K
13:10 43.57 43.57 43.57 43.57 0.0K
13:15 43.51 43.51 43.48 43.48 0.0K
13:20 43.56 43.56 43.49 43.49 0.4K
13:25 43.56 43.56 43.55 43.55 0.1K
13:30 43.48 43.51 43.48 43.51 0.3K
13:35 43.51 43.51 43.50 43.50 0.6K
13:40 43.51 43.51 43.48 43.50 1.0K
13:45 43.50 43.50 43.49 43.49 1.0K
13:50 43.50 43.50 43.48 43.49 0.4K
13:55 43.49 43.49 43.36 43.43 0.2K
14:00 43.48 43.48 43.42 43.48 0.1K
14:05 43.47 43.48 43.29 43.29 0.6K
14:10 43.39 43.50 43.39 43.43 2.5K
14:15 43.45 43.47 43.40 43.40 5.8K
14:20 43.40 43.46 43.32 43.35 0.5K
14:25 43.46 43.46 43.39 43.40 2.3K
14:30 43.45 43.46 43.35 43.46 0.1K
14:35 43.46 43.46 43.39 43.42 0.3K
14:40 43.45 43.46 43.35 43.46 0.4K
14:45 43.35 43.46 43.35 43.36 2.9K
14:50 43.46 43.47 43.36 43.40 0.6K
14:55 43.36 43.47 43.36 43.36 2.2K
15:00 43.35 43.38 43.27 43.27 1.4K
15:05 43.27 43.27 43.13 43.13 0.1K
15:10 43.17 43.41 43.13 43.34 0.4K
15:15 43.19 43.35 43.19 43.35 0.4K
15:20 43.35 43.40 43.32 43.33 1.0K
15:25 43.37 43.44 43.37 43.44 0.9K
15:30 43.50 43.56 43.43 43.56 31.8K
15:35 43.57 43.57 43.39 43.45 2.2K
15:40 43.46 43.52 43.39 43.45 0.1K
15:45 43.45 43.52 43.43 43.51 1.1K
15:50 43.47 43.54 43.45 43.50 3.9K
15:55 43.46 43.54 43.46 43.49 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available