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 40.96 40.96 40.89 40.89 1.1K
09:40 40.94 40.94 40.86 40.86 0.1K
09:45 40.82 40.85 40.82 40.85 0.1K
09:50 40.80 40.84 40.77 40.80 1.2K
09:55 40.79 40.79 40.73 40.73 0.5K
10:00 40.89 40.97 40.89 40.92 0.2K
10:05 41.02 41.10 41.02 41.08 0.3K
10:10 41.16 41.16 41.16 41.16 0.1K
10:15 41.10 41.11 41.10 41.11 0.5K
10:20 41.02 41.05 40.97 41.05 0.8K
10:25 41.10 41.12 41.10 41.12 0.1K
10:30 41.07 41.07 41.06 41.06 0.0K
10:35 41.10 41.10 41.06 41.09 0.5K
10:40 41.06 41.08 41.02 41.02 1.0K
10:45 41.07 41.08 41.03 41.03 0.2K
10:50 41.06 41.13 41.06 41.13 0.0K
10:55 41.11 41.15 41.08 41.15 0.3K
11:00 41.17 41.19 41.15 41.15 0.3K
11:05 41.14 41.14 41.05 41.05 0.0K
11:10 41.05 41.05 41.02 41.02 0.2K
11:15 41.02 41.02 41.00 41.00 0.4K
11:20 40.96 41.00 40.96 40.96 0.0K
11:25 40.96 40.96 40.84 40.84 2.6K
11:30 40.89 40.89 40.89 40.89 0.1K
11:35 40.92 40.92 40.92 40.92 0.0K
11:40 40.95 40.96 40.89 40.96 0.9K
11:45 40.92 41.06 40.92 41.02 0.3K
11:50 41.04 41.04 40.99 41.01 0.7K
11:55 41.03 41.03 40.96 40.97 1.4K
12:00 40.92 40.92 40.84 40.84 1.2K
12:05 40.84 40.86 40.81 40.83 0.5K
12:10 40.83 40.83 40.78 40.79 3.7K
12:15 40.78 40.81 40.75 40.79 0.6K
12:20 40.77 40.80 40.75 40.75 2.2K
12:25 40.78 40.83 40.74 40.83 0.3K
12:30 40.89 40.90 40.79 40.79 0.2K
12:35 41.01 41.04 41.01 41.04 0.0K
12:40 40.92 41.04 40.85 40.85 0.4K
12:45 40.91 40.96 40.91 40.96 0.0K
12:50 40.84 40.96 40.84 40.92 0.0K
12:55 40.82 40.96 40.82 40.87 60.6K
13:00 40.75 40.75 40.75 40.74 1.0K
13:05 40.76 40.76 40.71 40.71 0.3K
13:10 40.73 40.75 40.71 40.71 2.4K
13:15 40.71 40.71 40.62 40.62 0.7K
13:20 40.52 40.52 40.52 40.52 0.0K
13:25 40.52 40.60 40.51 40.54 1.9K
13:30 40.55 40.58 40.47 40.51 1.5K
13:35 40.51 40.51 40.49 40.50 0.0K
13:40 40.51 40.59 40.47 40.59 0.1K
13:45 40.56 40.56 40.46 40.46 0.1K
13:50 40.51 40.55 40.50 40.54 1.9K
13:55 40.51 40.54 40.45 40.54 0.2K
14:00 40.56 40.56 40.48 40.54 0.8K
14:05 40.56 40.56 40.56 40.56 0.0K
14:10 40.50 40.58 40.44 40.44 0.1K
14:15 40.61 40.61 40.58 40.60 0.0K
14:20 40.52 40.57 40.52 40.52 0.3K
14:25 40.57 40.57 40.46 40.52 0.1K
14:30 40.46 40.57 40.46 40.47 0.3K
14:35 40.51 40.55 40.50 40.50 0.8K
14:40 40.56 40.56 40.56 40.56 0.0K
14:45 40.50 40.50 40.43 40.46 0.2K
14:50 40.41 40.49 40.41 40.41 0.6K
14:55 40.45 40.47 40.40 40.40 0.7K
15:00 40.45 40.45 40.40 40.40 0.1K
15:05 40.49 40.49 40.39 40.48 13.1K
15:10 40.47 40.47 40.39 40.44 1.0K
15:15 40.43 40.45 40.38 40.41 0.4K
15:20 40.44 40.44 40.44 40.44 0.1K
15:25 40.44 40.49 40.43 40.47 0.5K
15:30 40.48 40.48 40.38 40.47 0.6K
15:35 40.44 40.49 40.42 40.48 0.1K
15:40 40.50 40.51 40.38 40.50 0.6K
15:45 40.51 40.51 40.38 40.51 0.0K
15:50 40.45 40.51 40.40 40.47 1.1K
15:55 40.48 40.55 40.46 40.54 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available