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 42.49 42.56 42.49 42.56 1.2K
09:35 42.48 42.50 42.48 42.50 0.2K
09:40 42.50 42.51 42.46 42.46 0.1K
09:45 42.46 42.46 42.45 42.46 0.1K
09:50 42.44 42.44 42.44 42.44 0.7K
09:55 42.43 42.45 42.43 42.45 0.5K
10:00 42.41 42.48 42.41 42.44 0.3K
10:05 42.46 42.50 42.46 42.50 2.0K
10:10 42.51 42.53 42.47 42.49 1.0K
10:15 42.51 42.51 42.51 42.51 0.0K
10:20 42.40 42.40 42.37 42.37 0.2K
10:25 42.41 42.43 42.37 42.37 0.2K
10:30 42.40 42.44 42.40 42.44 0.1K
10:35 42.43 42.48 42.43 42.48 0.0K
10:40 42.48 42.48 42.47 42.47 0.0K
10:45 42.45 42.47 42.45 42.46 0.1K
10:50 42.47 42.47 42.41 42.41 0.8K
10:55 42.42 42.47 42.40 42.40 0.0K
11:00 42.39 42.46 42.39 42.46 0.1K
11:05 42.51 42.51 42.51 42.51 0.0K
11:10 42.64 42.64 42.59 42.59 0.5K
11:15 42.55 42.57 42.55 42.57 0.0K
11:20 42.55 42.63 42.55 42.56 0.4K
11:25 42.64 42.64 42.64 42.64 0.1K
11:35 42.63 42.66 42.63 42.66 0.0K
11:40 42.62 42.68 42.61 42.68 0.1K
11:45 42.68 42.68 42.66 42.68 0.0K
11:50 42.65 42.67 42.65 42.67 0.0K
11:55 42.66 42.66 42.66 42.66 2.5K
12:00 42.66 42.67 42.62 42.62 5.4K
12:05 42.64 42.65 42.64 42.65 0.4K
12:10 42.63 42.64 42.61 42.64 2.0K
12:15 42.62 42.65 42.62 42.62 0.3K
12:20 42.63 42.63 42.63 42.63 0.0K
12:25 42.63 42.66 42.63 42.66 0.8K
12:30 42.64 42.68 42.62 42.62 1.1K
12:35 42.76 42.76 42.76 42.76 0.6K
12:40 42.51 42.51 42.51 42.51 0.0K
12:45 42.49 42.49 42.49 42.49 0.1K
12:50 42.49 42.50 42.47 42.50 4.5K
12:55 42.47 42.49 42.47 42.49 2.4K
13:00 42.49 42.49 42.47 42.47 1.2K
13:05 42.47 42.48 42.47 42.48 0.0K
13:10 42.48 42.48 42.47 42.48 0.7K
13:15 42.48 42.48 42.40 42.43 2.3K
13:20 42.42 42.42 42.40 42.40 0.5K
13:25 42.42 42.43 42.40 42.41 0.1K
13:30 42.41 42.41 42.40 42.40 0.9K
13:40 42.42 42.43 42.40 42.40 0.2K
13:45 42.42 42.42 42.40 42.41 0.2K
13:50 42.32 42.42 42.32 42.42 1.3K
13:55 42.34 42.44 42.34 42.40 0.8K
14:00 42.44 42.64 42.38 42.53 0.7K
14:05 42.55 42.55 42.52 42.53 1.0K
14:10 42.49 42.61 42.49 42.51 0.1K
14:15 42.61 42.61 42.48 42.48 0.5K
14:20 42.44 42.60 42.44 42.47 0.5K
14:25 42.54 42.55 42.51 42.51 0.1K
14:30 42.44 42.55 42.44 42.55 0.0K
14:35 42.51 42.60 42.49 42.60 0.0K
14:40 42.61 42.70 42.61 42.70 0.1K
14:45 42.72 42.72 42.58 42.58 0.1K
14:50 42.70 42.70 42.63 42.63 6.9K
14:55 42.69 42.71 42.64 42.64 0.2K
15:00 42.72 42.72 42.65 42.65 0.4K
15:05 42.78 42.78 42.68 42.68 0.4K
15:10 42.76 42.82 42.69 42.73 0.6K
15:15 42.76 42.81 42.71 42.76 1.0K
15:20 42.72 42.72 42.71 42.71 0.5K
15:25 42.65 42.65 42.53 42.63 5.9K
15:30 42.72 42.72 42.54 42.66 3.6K
15:35 42.64 42.67 42.61 42.67 0.1K
15:40 42.68 42.68 42.63 42.63 0.8K
15:45 42.68 42.72 42.64 42.64 2.7K
15:50 42.64 42.72 42.60 42.62 4.0K
15:55 42.62 42.64 42.58 42.58 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available