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 41.70 41.76 41.70 41.73 6.1K
09:35 41.75 41.75 41.75 41.75 0.0K
09:40 41.76 41.77 41.76 41.77 0.0K
09:45 41.69 41.82 41.69 41.80 0.8K
09:50 41.73 41.73 41.70 41.70 0.1K
10:00 41.80 41.83 41.79 41.79 0.1K
10:05 41.81 41.89 41.80 41.89 6.4K
10:10 41.85 41.86 41.84 41.84 3.6K
10:15 41.88 41.88 41.87 41.87 0.1K
10:20 41.88 41.88 41.88 41.88 0.2K
10:25 41.86 41.86 41.84 41.85 6.7K
10:30 41.85 41.85 41.85 41.85 0.0K
10:35 41.85 41.86 41.85 41.86 0.2K
10:40 41.88 41.91 41.85 41.90 0.1K
10:45 41.88 41.99 41.85 41.99 1.1K
10:50 41.97 41.97 41.88 41.93 0.3K
10:55 41.91 41.92 41.89 41.92 0.0K
11:00 41.98 42.00 41.98 42.00 0.0K
11:05 42.00 42.00 41.95 41.95 0.2K
11:10 41.94 41.94 41.89 41.89 0.6K
11:15 41.89 41.92 41.84 41.84 0.2K
11:20 41.90 41.90 41.90 41.90 0.1K
11:25 41.88 41.90 41.85 41.87 0.3K
11:30 41.89 41.89 41.89 41.89 0.0K
11:35 41.85 41.86 41.85 41.86 0.0K
11:40 41.82 41.85 41.81 41.85 0.2K
11:45 41.82 41.84 41.82 41.84 0.0K
11:50 41.83 41.83 41.80 41.80 0.0K
11:55 41.78 41.78 41.74 41.74 0.3K
12:00 41.76 41.84 41.76 41.84 0.0K
12:05 41.85 41.85 41.85 41.85 0.0K
12:10 41.81 41.84 41.80 41.80 0.1K
12:15 41.81 41.85 41.76 41.84 2.1K
12:20 41.80 41.85 41.80 41.83 0.1K
12:25 41.83 41.85 41.80 41.85 0.7K
12:30 41.80 41.81 41.72 41.72 1.4K
12:35 41.85 42.14 41.54 42.08 0.4K
12:40 41.82 41.83 41.73 41.83 2.6K
12:45 41.89 41.89 41.89 41.89 0.0K
12:50 41.81 41.89 41.81 41.89 0.0K
12:55 41.81 41.89 41.81 41.89 0.9K
13:05 41.77 41.91 41.77 41.87 0.1K
13:10 41.84 41.91 41.82 41.91 0.3K
13:15 41.81 41.81 41.81 41.81 0.0K
13:20 41.79 41.85 41.79 41.85 0.1K
13:25 41.81 41.83 41.76 41.76 2.8K
13:30 41.81 41.89 41.79 41.89 0.6K
13:35 41.79 41.85 41.79 41.79 0.0K
13:40 41.86 41.87 41.86 41.86 0.4K
13:45 41.88 41.88 41.85 41.85 0.0K
13:50 41.85 41.85 41.85 41.85 0.0K
14:00 41.84 41.85 41.84 41.85 0.2K
14:05 41.84 41.84 41.72 41.72 2.1K
14:10 41.78 41.78 41.73 41.73 0.2K
14:15 41.75 41.84 41.75 41.80 1.0K
14:20 41.79 41.80 41.78 41.78 1.1K
14:25 41.82 41.82 41.73 41.73 0.2K
14:30 41.78 41.78 41.77 41.78 0.0K
14:35 41.78 41.79 41.74 41.79 0.1K
14:40 41.75 41.78 41.75 41.78 0.4K
14:45 41.73 41.73 41.73 41.73 0.0K
14:50 41.73 41.82 41.73 41.82 0.4K
14:55 41.73 41.82 41.73 41.73 0.4K
15:00 41.78 41.78 41.73 41.78 0.3K
15:05 41.74 41.74 41.74 41.74 0.0K
15:10 41.82 41.83 41.73 41.83 0.8K
15:15 41.72 41.80 41.72 41.77 0.4K
15:20 41.77 41.82 41.75 41.82 0.4K
15:25 41.81 41.82 41.72 41.72 0.4K
15:30 41.78 41.78 41.69 41.74 14.4K
15:35 41.76 41.76 41.73 41.74 0.6K
15:40 41.72 41.76 41.72 41.76 0.2K
15:45 41.75 41.78 41.73 41.78 1.2K
15:50 41.74 41.85 41.72 41.83 1.1K
15:55 41.72 41.78 41.72 41.73 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available