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 37.90 37.94 37.86 37.88 3.7K
09:35 37.78 37.78 37.78 37.78 1.0K
09:40 37.74 37.74 37.70 37.72 1.8K
09:45 37.69 37.82 37.69 37.82 1.1K
09:50 37.81 37.86 37.81 37.86 0.1K
09:55 37.91 37.98 37.91 37.97 1.0K
10:00 38.02 38.03 38.01 38.03 1.3K
10:05 37.97 37.97 37.97 37.97 0.0K
10:10 38.00 38.00 37.95 37.95 1.0K
10:15 37.92 37.95 37.92 37.92 2.6K
10:20 37.88 37.88 37.80 37.80 0.5K
10:25 37.79 37.80 37.75 37.79 0.4K
10:30 37.76 37.89 37.76 37.86 2.5K
10:35 37.89 37.90 37.85 37.90 0.1K
10:40 37.84 37.88 37.78 37.82 0.7K
10:45 37.77 37.81 37.74 37.74 0.3K
10:50 37.80 37.81 37.74 37.76 0.3K
10:55 37.78 37.79 37.72 37.79 0.6K
11:00 37.79 37.81 37.74 37.79 0.3K
11:05 37.83 37.86 37.78 37.78 0.2K
11:10 37.80 37.89 37.80 37.88 0.3K
11:15 37.89 37.92 37.87 37.87 1.6K
11:20 37.85 37.89 37.85 37.89 0.3K
11:25 37.92 37.97 37.88 37.90 0.7K
11:30 38.00 38.00 37.85 37.88 0.4K
11:35 37.90 38.04 37.73 37.93 3.9K
11:40 37.77 37.91 37.77 37.89 0.3K
11:45 37.86 37.89 37.85 37.89 0.2K
11:50 37.89 37.89 37.86 37.86 0.2K
11:55 37.89 37.89 37.84 37.88 1.4K
12:00 37.85 37.90 37.82 37.90 1.1K
12:05 37.88 37.88 37.85 37.85 0.1K
12:10 37.85 37.85 37.80 37.80 0.3K
12:15 37.80 37.84 37.76 37.76 0.6K
12:20 37.80 37.84 37.80 37.84 1.2K
12:25 37.81 37.90 37.81 37.90 1.3K
12:30 37.89 37.96 37.89 37.92 0.6K
12:35 37.87 37.98 37.87 37.93 0.1K
12:40 38.00 38.01 37.92 38.00 0.2K
12:45 37.90 37.99 37.90 37.94 0.8K
12:50 37.96 37.97 37.96 37.97 0.1K
12:55 38.02 38.02 38.02 38.02 0.1K
13:00 37.97 37.97 37.88 37.91 0.5K
13:05 37.92 37.92 37.90 37.92 0.4K
13:10 38.04 38.05 37.94 38.02 0.1K
13:15 38.05 38.05 37.99 37.99 0.1K
13:20 37.99 38.03 37.96 37.96 0.4K
13:25 38.04 38.04 38.00 38.00 0.1K
13:30 38.00 38.04 37.96 37.96 0.5K
13:35 38.01 38.01 37.96 37.96 0.4K
13:40 38.03 38.03 37.87 37.87 0.4K
13:45 37.97 38.01 37.87 37.87 0.3K
13:50 37.87 38.04 37.87 38.04 0.1K
13:55 38.05 38.05 37.90 37.90 0.1K
14:00 38.04 38.04 37.91 37.91 0.1K
14:05 37.91 38.00 37.91 37.94 2.5K
14:10 37.97 38.10 37.95 38.03 0.8K
14:15 38.01 38.13 37.98 38.13 6.2K
14:20 38.14 38.14 38.00 38.00 0.8K
14:25 38.07 38.12 38.00 38.04 1.1K
14:30 38.12 38.17 38.06 38.12 0.6K
14:35 38.13 38.22 38.08 38.08 8.4K
14:40 38.08 38.20 38.08 38.20 0.0K
14:45 38.15 38.15 38.08 38.08 0.1K
14:50 38.20 38.22 38.08 38.22 0.2K
14:55 38.15 38.22 38.08 38.22 0.4K
15:00 38.08 38.19 38.08 38.10 2.4K
15:05 38.09 38.10 38.09 38.10 0.8K
15:10 38.10 38.22 38.10 38.22 2.4K
15:15 38.16 38.18 38.10 38.16 2.0K
15:20 38.16 38.16 38.15 38.16 0.4K
15:25 38.22 38.22 38.09 38.09 1.9K
15:30 38.16 38.20 38.11 38.11 0.2K
15:35 38.14 38.15 38.14 38.14 0.3K
15:40 38.14 38.32 38.14 38.32 1.6K
15:45 38.25 38.32 38.18 38.32 1.0K
15:50 38.28 38.35 38.18 38.32 5.1K
15:55 38.35 38.36 38.15 38.15 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available