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 41.87 41.88 41.86 41.87 11.7K
09:35 41.83 41.83 41.83 41.83 0.4K
09:40 41.85 41.85 41.78 41.78 0.0K
09:45 41.76 41.76 41.72 41.73 0.6K
09:50 41.72 41.72 41.72 41.72 0.0K
09:55 41.68 41.68 41.68 41.68 0.0K
10:00 41.68 41.69 41.68 41.69 0.0K
10:05 41.81 41.82 41.81 41.82 2.5K
10:10 41.84 41.91 41.84 41.91 0.9K
10:15 41.87 41.87 41.87 41.87 0.0K
10:20 41.86 41.86 41.83 41.85 0.4K
10:25 41.86 41.89 41.85 41.85 0.5K
10:30 41.80 41.80 41.78 41.78 0.0K
10:35 41.76 41.77 41.72 41.72 1.5K
10:40 41.74 41.77 41.72 41.77 0.2K
10:45 41.77 41.80 41.76 41.77 0.3K
10:50 41.77 41.86 41.77 41.85 1.1K
10:55 41.85 41.88 41.83 41.87 0.2K
11:00 41.93 41.95 41.89 41.92 0.3K
11:05 41.96 41.96 41.90 41.90 0.1K
11:10 41.83 41.83 41.80 41.80 0.0K
11:15 41.79 41.82 41.76 41.78 0.4K
11:20 41.82 41.82 41.76 41.79 0.7K
11:25 41.77 41.80 41.75 41.76 0.4K
11:30 41.75 41.77 41.73 41.76 0.8K
11:35 41.75 41.75 41.75 41.75 0.0K
11:40 41.68 41.70 41.68 41.70 0.0K
11:45 41.85 41.85 41.85 41.85 0.0K
11:50 41.78 41.78 41.71 41.71 0.3K
11:55 41.69 41.69 41.69 41.69 0.1K
12:00 41.64 41.71 41.63 41.71 0.0K
12:05 41.66 41.70 41.66 41.69 3.2K
12:10 41.69 41.72 41.69 41.70 1.7K
12:15 41.68 41.68 41.67 41.68 0.5K
12:20 41.67 41.67 41.66 41.66 0.3K
12:25 41.67 41.68 41.67 41.67 0.0K
12:30 41.77 41.77 41.71 41.72 0.3K
12:35 41.54 41.54 41.54 41.54 0.0K
12:40 41.78 41.94 41.75 41.86 0.7K
12:45 41.78 41.82 41.69 41.80 0.3K
12:50 41.63 41.99 41.63 41.94 0.6K
12:55 41.95 41.95 41.66 41.66 0.2K
13:00 41.84 41.84 41.84 41.84 0.0K
13:05 41.84 41.84 41.84 41.84 0.0K
13:10 41.62 41.65 41.62 41.65 0.1K
13:15 41.59 41.77 41.55 41.55 1.8K
13:20 41.77 41.99 41.77 41.86 0.4K
13:25 41.77 41.99 41.55 41.99 2.7K
13:30 41.99 41.99 41.75 41.75 0.3K
13:35 41.92 41.92 41.77 41.77 0.1K
13:40 41.91 41.95 41.55 41.63 0.4K
13:45 41.60 41.95 41.52 41.81 1.0K
13:50 41.99 41.99 41.99 41.99 0.1K
13:55 41.53 41.75 41.50 41.64 0.5K
14:00 41.62 41.62 41.56 41.56 0.8K
14:05 41.56 41.66 41.56 41.66 0.3K
14:10 41.63 41.63 41.63 41.63 0.3K
14:15 41.62 41.73 41.62 41.67 2.4K
14:20 41.65 41.74 41.65 41.74 3.3K
14:25 41.67 41.70 41.67 41.70 0.3K
14:30 41.66 41.74 41.66 41.74 2.9K
14:40 41.72 41.80 41.72 41.80 0.1K
14:45 41.78 41.80 41.78 41.80 0.1K
14:50 41.72 41.78 41.67 41.67 0.0K
14:55 41.72 41.78 41.67 41.67 0.7K
15:00 41.67 41.78 41.67 41.71 0.2K
15:05 41.68 41.75 41.66 41.72 1.1K
15:10 41.74 41.75 41.69 41.70 0.1K
15:15 41.70 41.75 41.66 41.71 0.4K
15:20 41.71 41.74 41.69 41.69 0.7K
15:25 41.69 41.69 41.64 41.66 1.9K
15:30 41.68 41.68 41.66 41.66 1.0K
15:35 41.66 41.68 41.64 41.66 1.0K
15:40 41.66 41.68 41.58 41.59 0.3K
15:45 41.58 41.68 41.58 41.68 0.5K
15:50 41.62 41.64 41.54 41.64 1.3K
15:55 41.68 41.69 41.56 41.69 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available