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 39.21 39.21 39.18 39.18 0.8K
09:35 39.21 39.21 39.21 39.21 0.0K
09:40 39.24 39.24 39.16 39.16 0.3K
09:45 39.09 39.09 39.03 39.03 0.4K
09:50 39.06 39.15 39.06 39.15 0.2K
09:55 39.15 39.15 39.10 39.11 0.2K
10:00 39.07 39.11 39.07 39.09 1.2K
10:05 39.08 39.08 39.02 39.02 1.7K
10:10 39.06 39.06 39.02 39.02 2.4K
10:15 39.00 39.00 38.94 38.98 0.9K
10:20 39.03 39.03 39.02 39.03 0.0K
10:25 38.98 39.02 38.98 38.99 0.1K
10:30 38.99 38.99 38.95 39.00 0.1K
10:35 39.03 39.03 38.93 38.98 0.0K
10:40 38.95 39.01 38.92 38.96 0.3K
10:45 38.94 39.00 38.92 38.94 0.3K
10:50 38.94 39.00 38.91 38.94 0.3K
10:55 38.98 38.98 38.89 38.89 0.1K
11:00 38.94 38.94 38.86 38.86 0.3K
11:05 38.85 38.85 38.83 38.83 0.1K
11:10 39.04 39.11 39.03 39.06 2.6K
11:15 39.08 39.14 39.06 39.14 0.2K
11:20 39.16 39.16 39.15 39.15 0.0K
11:25 39.16 39.21 39.16 39.21 1.4K
11:30 39.25 39.29 39.25 39.26 0.5K
11:35 39.28 39.29 39.26 39.26 0.1K
11:40 39.26 39.29 39.24 39.24 1.8K
11:45 39.26 39.26 39.26 39.26 0.0K
11:50 39.23 39.23 39.20 39.20 0.0K
11:55 39.21 39.21 39.21 39.21 0.0K
12:00 39.20 39.20 39.14 39.17 1.1K
12:05 39.24 39.25 39.24 39.24 0.1K
12:10 39.29 39.29 39.28 39.28 0.5K
12:15 39.27 39.29 39.23 39.23 0.3K
12:20 39.21 39.24 39.21 39.23 0.4K
12:25 39.23 39.23 39.18 39.20 1.8K
12:30 39.21 39.30 39.19 39.21 0.5K
12:35 39.22 39.30 39.18 39.18 0.0K
12:40 39.26 39.29 39.18 39.18 0.1K
12:45 39.26 39.27 39.26 39.27 0.0K
12:50 39.22 39.28 39.18 39.28 63.2K
12:55 39.24 39.24 39.18 39.18 1.1K
13:00 39.21 39.22 39.07 39.07 10.1K
13:05 39.13 39.19 39.06 39.18 0.0K
13:10 39.18 39.18 39.18 39.18 0.0K
13:15 39.12 39.18 39.09 39.12 1.5K
13:20 39.15 39.18 39.06 39.06 0.6K
13:25 39.08 39.16 39.06 39.06 0.3K
13:30 39.17 39.17 39.06 39.09 0.4K
13:35 39.17 39.17 39.06 39.06 0.1K
13:40 39.12 39.18 39.12 39.18 0.2K
13:45 39.17 39.18 39.13 39.18 0.3K
13:50 39.14 39.18 39.12 39.18 0.9K
13:55 39.14 39.18 39.10 39.14 0.3K
14:00 39.16 39.18 39.11 39.18 0.3K
14:05 39.10 39.18 39.10 39.18 0.8K
14:10 39.13 39.21 39.12 39.21 5.8K
14:15 39.21 39.21 39.11 39.21 1.4K
14:20 39.20 39.21 39.11 39.21 0.1K
14:25 39.14 39.21 39.14 39.21 1.1K
14:30 39.12 39.18 39.11 39.18 0.5K
14:35 39.19 39.19 39.12 39.18 0.4K
14:40 39.15 39.19 39.15 39.18 0.0K
14:45 39.18 39.19 39.15 39.19 0.2K
14:50 39.19 39.19 39.09 39.09 0.0K
14:55 39.09 39.19 39.09 39.18 1.8K
15:00 39.19 39.19 39.11 39.11 0.4K
15:05 39.18 39.19 39.11 39.11 0.1K
15:10 39.15 39.19 39.11 39.17 0.1K
15:15 39.16 39.19 39.11 39.17 0.4K
15:20 39.12 39.19 39.10 39.10 0.2K
15:25 39.14 39.19 39.10 39.10 0.1K
15:30 39.10 39.19 39.09 39.12 0.5K
15:35 39.13 39.19 39.09 39.09 0.2K
15:40 39.12 39.19 39.09 39.14 0.4K
15:45 39.14 39.19 39.14 39.18 0.0K
15:50 39.19 39.19 39.09 39.16 1.5K
15:55 39.19 39.20 39.13 39.20 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available