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 41.94 41.96 41.92 41.95 4.2K
09:35 41.92 41.92 41.81 41.81 0.5K
09:40 41.94 41.94 41.91 41.91 0.1K
09:45 41.97 41.97 41.97 41.97 0.1K
09:50 41.91 41.91 41.91 41.91 0.0K
09:55 41.88 41.93 41.88 41.93 0.9K
10:00 41.88 41.88 41.88 41.88 0.0K
10:05 41.89 41.89 41.89 41.89 0.0K
10:10 41.91 41.91 41.88 41.90 1.3K
10:15 41.85 41.88 41.85 41.88 0.4K
10:25 41.88 41.88 41.88 41.88 0.4K
10:30 41.82 41.83 41.82 41.83 0.1K
10:35 41.81 41.81 41.74 41.78 0.3K
10:40 41.81 41.82 41.81 41.81 0.4K
10:45 41.75 41.86 41.75 41.86 22.0K
10:50 41.87 41.87 41.76 41.76 0.4K
10:55 41.74 41.81 41.74 41.80 0.1K
11:00 41.85 41.85 41.85 41.85 0.1K
11:05 41.78 41.82 41.78 41.82 0.3K
11:10 41.82 41.82 41.82 41.82 0.0K
11:15 41.81 41.87 41.81 41.83 0.0K
11:20 41.84 41.85 41.79 41.79 0.5K
11:25 41.82 41.84 41.82 41.84 0.5K
11:30 41.91 41.93 41.87 41.90 0.7K
11:35 41.87 41.90 41.87 41.90 1.4K
11:40 41.91 41.94 41.89 41.89 0.0K
11:45 41.88 41.88 41.86 41.87 0.1K
11:50 41.85 41.85 41.71 41.71 1.4K
12:00 41.77 41.82 41.77 41.81 0.1K
12:05 41.85 41.89 41.84 41.89 0.2K
12:10 41.90 41.92 41.87 41.92 0.7K
12:15 41.93 41.96 41.93 41.96 3.8K
12:20 41.94 41.96 41.94 41.94 0.0K
12:25 41.90 41.90 41.88 41.90 0.1K
12:30 42.15 42.15 41.85 41.85 0.9K
12:35 41.85 42.15 41.76 42.15 0.0K
12:40 41.87 41.87 41.72 41.72 0.4K
12:45 41.77 41.85 41.73 41.85 1.2K
12:50 41.85 41.85 41.69 41.76 0.7K
12:55 41.77 41.85 41.77 41.85 0.1K
13:05 41.80 41.85 41.80 41.81 0.0K
13:10 41.79 41.79 41.79 41.79 0.0K
13:15 41.78 41.78 41.74 41.74 1.1K
13:20 41.78 41.85 41.74 41.81 4.6K
13:25 41.82 41.82 41.80 41.80 0.1K
13:30 41.75 41.80 41.75 41.80 0.3K
13:35 41.82 41.82 41.79 41.80 0.2K
13:40 41.81 41.85 41.81 41.85 0.2K
13:45 41.83 41.85 41.82 41.82 0.2K
13:50 41.85 41.96 41.85 41.85 0.2K
13:55 41.94 41.94 41.81 41.84 0.2K
14:00 41.81 41.81 41.80 41.80 0.0K
14:05 41.86 41.92 41.81 41.88 1.2K
14:10 41.89 41.89 41.76 41.76 0.3K
14:15 41.76 41.89 41.76 41.88 0.5K
14:20 41.88 41.91 41.80 41.80 0.4K
14:25 41.82 41.82 41.82 41.82 0.1K
14:30 41.78 41.91 41.78 41.81 0.3K
14:35 41.91 41.94 41.79 41.86 0.3K
14:45 41.88 41.88 41.88 41.88 0.1K
14:50 41.86 41.93 41.80 41.80 0.5K
14:55 41.82 41.87 41.78 41.87 0.5K
15:00 41.84 41.84 41.75 41.82 0.1K
15:05 41.76 41.92 41.76 41.83 2.0K
15:10 41.75 41.92 41.75 41.84 0.2K
15:15 41.90 41.90 41.75 41.75 1.5K
15:20 41.76 41.84 41.76 41.84 0.0K
15:30 41.76 41.91 41.76 41.83 0.3K
15:35 41.91 41.91 41.81 41.91 0.1K
15:40 41.84 41.90 41.77 41.77 0.5K
15:45 41.77 41.90 41.77 41.77 0.1K
15:50 41.90 41.91 41.77 41.82 3.7K
15:55 41.81 41.97 41.81 41.97 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available