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 42.13 42.18 42.11 42.11 2.6K
09:35 42.25 42.25 42.25 42.25 0.0K
09:40 42.25 42.25 42.25 42.25 0.0K
09:45 42.23 42.23 42.23 42.23 0.0K
09:55 42.15 42.15 42.15 42.15 0.0K
10:00 42.25 42.31 42.23 42.31 0.8K
10:05 42.35 42.35 42.31 42.31 0.4K
10:10 42.31 42.31 42.28 42.31 0.5K
10:15 42.28 42.37 42.28 42.37 1.1K
10:20 42.40 42.41 42.40 42.41 0.5K
10:25 42.34 42.34 42.34 42.34 0.3K
10:30 42.37 42.37 42.37 42.37 0.3K
10:35 42.31 42.31 42.29 42.29 0.0K
10:40 42.31 42.31 42.27 42.27 0.0K
10:45 42.30 42.30 42.25 42.25 0.0K
10:55 42.28 42.29 42.28 42.29 0.1K
11:05 42.26 42.28 42.26 42.28 0.2K
11:10 42.35 42.35 42.30 42.30 0.1K
11:15 42.31 42.31 42.28 42.29 0.0K
11:20 42.28 42.28 42.28 42.28 0.7K
11:25 42.30 42.36 42.30 42.36 0.2K
11:30 42.35 42.35 42.30 42.34 0.4K
11:35 42.36 42.37 42.35 42.37 0.2K
11:40 42.37 42.38 42.36 42.38 0.0K
11:45 42.37 42.41 42.36 42.41 0.0K
11:50 42.41 42.55 42.41 42.55 0.0K
11:55 42.50 42.52 42.50 42.52 0.2K
12:00 42.51 42.54 42.50 42.50 0.1K
12:05 42.53 42.54 42.49 42.54 1.2K
12:10 42.51 42.54 42.49 42.54 0.0K
12:15 42.58 42.58 42.54 42.58 0.3K
12:20 42.57 42.59 42.57 42.59 0.2K
12:25 42.56 42.58 42.52 42.54 1.6K
12:30 42.53 42.67 42.53 42.67 0.6K
12:35 42.49 42.61 42.34 42.48 2.9K
12:40 42.45 42.58 42.45 42.58 0.4K
12:45 42.51 42.58 42.45 42.56 0.2K
12:50 42.57 42.57 42.49 42.51 0.5K
12:55 42.57 42.58 42.51 42.58 0.0K
13:00 42.51 42.51 42.50 42.50 0.0K
13:05 42.49 42.49 42.49 42.49 0.0K
13:10 42.55 42.55 42.42 42.42 1.3K
13:15 42.48 42.48 42.47 42.47 0.2K
13:20 42.44 42.49 42.44 42.49 1.0K
13:25 42.47 42.47 42.37 42.37 0.2K
13:30 42.38 42.45 42.38 42.45 6.7K
13:35 42.35 42.45 42.35 42.39 1.2K
13:40 42.44 42.44 42.44 42.44 0.0K
13:45 42.40 42.40 42.40 42.40 0.0K
13:50 42.41 42.41 42.41 42.41 0.0K
13:55 42.40 42.40 42.39 42.39 0.3K
14:00 42.44 42.44 42.41 42.41 0.3K
14:05 42.41 42.42 42.37 42.42 0.4K
14:10 42.37 42.42 42.37 42.39 0.2K
14:15 42.45 42.45 42.38 42.42 2.5K
14:25 42.38 42.38 42.35 42.38 0.1K
14:30 42.37 42.39 42.34 42.39 0.2K
14:35 42.37 42.39 42.35 42.38 0.3K
14:40 42.40 42.40 42.34 42.34 0.3K
14:45 42.40 42.40 42.36 42.38 0.7K
14:50 42.40 42.40 42.40 42.40 0.2K
14:55 42.37 42.40 42.37 42.40 0.1K
15:00 42.39 42.45 42.39 42.41 0.0K
15:05 42.42 42.45 42.42 42.45 0.2K
15:10 42.43 42.46 42.40 42.41 0.2K
15:15 42.49 42.49 42.45 42.48 0.2K
15:20 42.49 42.50 42.44 42.48 1.8K
15:25 42.44 42.48 42.44 42.44 0.3K
15:30 42.46 42.47 42.44 42.46 0.7K
15:35 42.45 42.46 42.45 42.46 0.1K
15:40 42.47 42.47 42.45 42.45 0.0K
15:45 42.48 42.49 42.48 42.49 0.1K
15:50 42.49 42.51 42.46 42.46 0.8K
15:55 42.51 42.51 42.48 42.51 8.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available