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 42.56 42.67 42.52 42.67 4.2K
09:35 42.69 42.76 42.68 42.76 0.3K
09:40 42.73 42.73 42.73 42.73 0.2K
09:45 42.71 42.71 42.70 42.71 0.0K
09:50 42.62 42.63 42.62 42.63 0.2K
09:55 42.67 42.67 42.62 42.62 0.0K
10:00 42.68 42.69 42.60 42.60 0.3K
10:05 42.67 42.67 42.67 42.67 0.0K
10:10 42.62 42.70 42.62 42.70 1.2K
10:15 42.70 42.72 42.69 42.69 1.9K
10:20 42.73 42.73 42.73 42.73 0.0K
10:30 42.69 42.69 42.64 42.66 0.3K
10:35 42.68 42.70 42.63 42.70 0.9K
10:40 42.70 42.76 42.69 42.76 1.3K
10:45 42.76 42.76 42.64 42.68 1.7K
10:50 42.61 42.65 42.61 42.65 0.2K
10:55 42.61 42.61 42.56 42.57 0.0K
11:00 42.60 42.60 42.56 42.57 1.0K
11:05 42.57 42.59 42.57 42.58 0.1K
11:10 42.58 42.60 42.55 42.60 2.5K
11:15 42.61 42.61 42.61 42.61 0.0K
11:20 42.64 42.70 42.64 42.66 0.3K
11:25 42.65 42.69 42.65 42.66 0.1K
11:30 42.64 42.64 42.64 42.64 0.0K
11:35 42.64 42.68 42.62 42.67 0.2K
11:40 42.64 42.71 42.64 42.69 3.6K
11:45 42.74 42.74 42.72 42.72 0.1K
11:50 42.73 42.77 42.73 42.72 1.1K
11:55 42.76 42.78 42.70 42.70 0.3K
12:00 42.72 42.72 42.71 42.71 0.4K
12:05 42.72 42.73 42.72 42.73 0.0K
12:10 42.75 42.79 42.75 42.79 0.1K
12:15 42.79 42.79 42.75 42.76 0.5K
12:20 42.75 42.80 42.74 42.74 0.1K
12:25 42.77 42.77 42.71 42.74 0.1K
12:30 42.80 42.81 42.72 42.81 0.1K
12:35 42.75 42.95 42.73 42.84 0.7K
12:40 42.83 42.83 42.73 42.73 2.2K
12:45 42.76 42.78 42.73 42.78 0.1K
12:50 42.73 42.78 42.73 42.73 0.7K
12:55 42.79 42.79 42.74 42.79 0.1K
13:00 42.83 42.83 42.83 42.83 5.4K
13:05 42.78 42.80 42.78 42.80 0.4K
13:10 42.79 42.79 42.79 42.79 0.2K
13:15 42.79 42.79 42.79 42.79 0.0K
13:20 42.79 42.80 42.78 42.79 0.8K
13:25 42.79 42.85 42.79 42.82 0.8K
13:30 42.82 42.84 42.79 42.82 0.7K
13:35 42.84 42.90 42.84 42.87 3.1K
13:40 42.87 42.87 42.87 42.87 0.2K
13:45 42.88 42.91 42.85 42.88 0.1K
13:50 42.89 42.90 42.89 42.89 0.3K
13:55 42.89 42.89 42.87 42.87 0.2K
14:00 42.96 42.96 42.96 42.96 0.2K
14:05 42.91 42.91 42.91 42.91 0.0K
14:10 42.91 42.97 42.91 42.95 0.7K
14:15 42.95 42.95 42.93 42.93 0.1K
14:20 42.99 42.99 42.95 42.95 1.4K
14:25 42.94 43.01 42.94 43.01 0.6K
14:30 42.98 42.98 42.98 42.98 0.1K
14:35 43.01 43.01 42.96 42.99 0.1K
14:40 43.01 43.04 42.99 43.01 1.1K
14:45 43.00 43.06 43.00 43.00 1.0K
14:50 43.00 43.06 43.00 43.05 1.1K
14:55 43.03 43.06 43.00 43.06 0.8K
15:00 43.02 43.05 43.02 43.05 0.7K
15:05 43.02 43.05 43.02 43.02 0.1K
15:10 43.00 43.01 43.00 43.01 0.5K
15:15 43.01 43.01 43.01 43.01 0.8K
15:20 43.01 43.03 43.01 43.02 0.9K
15:25 43.02 43.02 43.00 43.02 0.2K
15:30 43.00 43.02 43.00 43.02 0.6K
15:35 43.01 43.02 43.00 43.02 0.2K
15:40 43.02 43.03 43.00 43.00 0.3K
15:45 43.02 43.02 43.01 43.01 0.1K
15:50 43.01 43.03 43.00 43.01 2.2K
15:55 43.00 43.01 43.00 43.00 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available