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 43.45 43.53 43.42 43.50 0.9K
09:35 43.47 43.53 43.45 43.53 0.7K
09:40 43.48 43.49 43.39 43.39 0.1K
09:45 43.38 43.38 43.33 43.37 0.0K
09:50 43.36 43.36 43.24 43.24 0.1K
09:55 43.26 43.29 43.24 43.24 0.0K
10:00 43.25 43.29 43.15 43.15 0.6K
10:05 43.11 43.20 43.07 43.17 0.2K
10:10 43.08 43.17 43.08 43.17 0.0K
10:15 43.11 43.17 43.03 43.03 0.4K
10:20 43.05 43.05 42.93 42.93 0.9K
10:25 42.81 42.84 42.81 42.84 0.0K
10:30 42.70 42.83 42.70 42.76 0.1K
10:35 42.78 42.83 42.73 42.73 0.0K
10:40 42.72 42.86 42.66 42.86 0.8K
10:45 42.81 42.85 42.63 42.63 0.7K
10:50 42.64 42.80 42.64 42.76 2.8K
10:55 42.71 42.71 42.48 42.48 0.1K
11:00 42.51 42.68 42.51 42.62 0.2K
11:05 42.60 42.64 42.52 42.64 0.5K
11:10 42.66 42.76 42.65 42.74 0.7K
11:15 42.74 42.75 42.65 42.69 1.3K
11:20 42.72 42.79 42.71 42.76 0.4K
11:25 42.86 42.91 42.84 42.84 0.0K
11:30 42.79 42.85 42.79 42.85 0.2K
11:35 42.83 42.84 42.76 42.79 0.2K
11:40 42.77 42.88 42.77 42.88 0.2K
11:45 42.89 42.89 42.80 42.83 0.0K
11:50 42.85 42.85 42.80 42.80 1.2K
11:55 42.81 42.81 42.67 42.67 0.0K
12:00 42.58 42.65 42.57 42.60 0.7K
12:05 42.60 42.60 42.52 42.56 0.2K
12:10 42.52 42.62 42.52 42.54 0.2K
12:15 42.56 42.60 42.54 42.57 1.7K
12:20 42.62 42.69 42.61 42.64 0.2K
12:25 42.65 42.65 42.58 42.62 2.8K
12:30 42.63 42.63 42.49 42.60 0.6K
12:35 42.60 42.64 42.53 42.59 0.8K
12:40 42.64 42.64 42.47 42.52 4.9K
12:45 42.52 42.53 42.45 42.48 1.9K
12:50 42.66 42.66 42.50 42.50 0.6K
12:55 42.51 42.63 42.51 42.63 1.3K
13:00 42.52 42.63 42.52 42.63 0.0K
13:05 42.58 42.62 42.41 42.62 0.0K
13:10 42.43 42.62 42.43 42.60 2.3K
13:15 42.58 42.62 42.44 42.51 9.0K
13:20 42.62 42.62 42.44 42.51 1.4K
13:25 42.61 42.62 42.40 42.40 0.7K
13:30 42.58 42.60 42.40 42.58 0.0K
13:35 42.50 42.60 42.40 42.58 1.3K
13:40 42.45 42.62 42.40 42.40 0.0K
13:45 42.62 42.62 42.47 42.61 0.1K
13:50 42.53 42.62 42.50 42.50 1.4K
13:55 42.58 42.62 42.52 42.62 0.5K
14:00 42.62 42.76 42.50 42.60 1.9K
14:05 42.71 42.82 42.64 42.64 0.1K
14:10 42.62 42.91 42.62 42.75 1.1K
14:15 42.91 43.01 42.75 43.01 18.4K
14:20 42.78 43.01 42.78 43.01 0.2K
14:25 43.01 43.01 42.83 42.97 1.6K
14:30 42.99 43.01 42.85 42.87 0.1K
14:35 42.98 42.98 42.85 42.85 0.1K
14:40 42.90 43.15 42.85 43.00 2.1K
14:45 43.07 43.11 42.99 43.11 1.9K
14:50 43.01 43.11 43.00 43.00 0.1K
14:55 43.07 43.17 43.01 43.17 1.0K
15:00 43.17 43.17 43.16 43.16 0.2K
15:05 43.17 43.17 43.05 43.14 0.1K
15:10 43.16 43.17 43.10 43.17 0.4K
15:15 43.16 43.17 43.13 43.14 0.6K
15:20 43.17 43.17 43.10 43.13 0.6K
15:25 43.16 43.17 43.13 43.16 0.2K
15:30 43.17 43.17 43.12 43.15 4.6K
15:35 43.12 43.18 43.12 43.18 0.8K
15:40 43.23 43.24 43.12 43.21 0.1K
15:45 43.12 43.23 43.07 43.07 5.6K
15:50 43.08 43.34 42.80 42.80 2.7K
15:55 43.06 43.32 42.74 42.74 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available