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 42.28 42.30 42.26 42.26 4.5K
09:35 42.26 42.26 42.15 42.18 8.6K
09:45 42.00 42.24 42.00 42.24 0.6K
09:50 42.20 42.20 42.16 42.18 0.1K
10:00 42.23 42.24 42.23 42.24 0.2K
10:05 42.19 42.25 42.19 42.21 3.0K
10:10 42.21 42.21 42.19 42.19 2.8K
10:15 42.17 42.22 42.17 42.22 0.0K
10:20 42.19 42.25 42.18 42.20 1.5K
10:25 42.24 42.33 42.21 42.27 0.3K
10:30 42.27 42.31 42.26 42.31 0.3K
10:35 42.29 42.35 42.29 42.35 0.1K
10:40 42.35 42.35 42.30 42.33 0.8K
10:45 42.31 42.31 42.17 42.21 0.3K
10:50 42.20 42.24 42.20 42.23 0.5K
10:55 42.24 42.26 42.20 42.23 0.8K
11:00 42.26 42.26 42.25 42.25 0.0K
11:05 42.22 42.25 42.15 42.25 0.5K
11:10 42.19 42.23 42.18 42.21 0.2K
11:15 42.23 42.27 42.23 42.27 0.1K
11:20 42.23 42.28 42.23 42.28 0.1K
11:25 42.28 42.34 42.28 42.34 0.1K
11:30 42.30 42.35 42.30 42.35 0.4K
11:35 42.35 42.41 42.33 42.41 0.1K
11:40 42.43 42.43 42.36 42.42 0.3K
11:45 42.42 42.42 42.34 42.38 0.4K
11:50 42.36 42.36 42.34 42.34 0.1K
11:55 42.32 42.32 42.27 42.27 0.2K
12:00 42.29 42.34 42.29 42.34 0.1K
12:05 42.38 42.39 42.38 42.38 0.3K
12:10 42.37 42.42 42.37 42.42 0.1K
12:15 42.40 42.42 42.38 42.38 0.3K
12:20 42.41 42.45 42.40 42.42 1.5K
12:25 42.42 42.43 42.38 42.43 4.2K
12:30 42.46 42.47 42.40 42.42 0.6K
12:35 42.36 42.49 42.28 42.49 0.5K
12:40 42.45 42.45 42.41 42.43 0.0K
12:45 42.43 42.43 42.38 42.43 0.2K
12:50 42.43 42.43 42.34 42.35 0.2K
12:55 42.42 42.42 42.42 42.42 0.0K
13:00 42.30 42.46 42.30 42.46 0.1K
13:05 42.49 42.49 42.29 42.29 0.6K
13:10 42.45 42.45 42.40 42.42 1.5K
13:15 42.29 42.47 42.29 42.41 0.6K
13:20 42.42 42.43 42.35 42.43 0.0K
13:25 42.39 42.48 42.35 42.42 0.4K
13:30 42.44 42.47 42.41 42.47 0.1K
13:35 42.49 42.49 42.34 42.34 0.2K
13:40 42.36 42.49 42.32 42.32 0.1K
13:45 42.34 42.41 42.32 42.33 0.8K
13:50 42.46 42.46 42.35 42.35 0.1K
13:55 42.45 42.49 42.33 42.33 1.8K
14:00 42.39 42.49 42.33 42.33 0.8K
14:05 42.32 42.39 42.32 42.38 0.5K
14:10 42.37 42.37 42.33 42.37 0.1K
14:15 42.35 42.41 42.31 42.41 0.8K
14:20 42.38 42.41 42.31 42.31 0.7K
14:25 42.38 42.39 42.38 42.39 0.4K
14:30 42.38 42.46 42.36 42.46 0.5K
14:35 42.38 42.46 42.31 42.42 0.4K
14:40 42.42 42.46 42.31 42.46 0.4K
14:45 42.40 42.40 42.40 42.40 0.0K
14:50 42.41 42.49 42.37 42.37 0.5K
14:55 42.42 42.49 42.41 42.42 0.3K
15:00 42.34 42.41 42.34 42.41 0.1K
15:05 42.43 42.49 42.36 42.44 0.2K
15:10 42.45 42.49 42.37 42.49 0.1K
15:15 42.44 42.46 42.39 42.45 0.5K
15:20 42.44 42.48 42.44 42.48 0.0K
15:25 42.39 42.49 42.36 42.41 0.5K
15:30 42.49 42.49 42.36 42.48 2.3K
15:35 42.40 42.45 42.40 42.40 0.5K
15:40 42.41 42.41 42.39 42.41 0.1K
15:45 42.38 42.38 42.33 42.36 0.2K
15:50 42.29 42.43 42.29 42.43 1.4K
15:55 42.42 42.44 42.35 42.44 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available