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 37.92 37.96 37.91 37.96 2.0K
09:35 37.87 37.89 37.83 37.83 0.3K
09:45 37.83 37.86 37.83 37.86 0.1K
09:50 37.82 37.85 37.82 37.85 0.2K
10:00 37.77 37.80 37.73 37.75 0.1K
10:05 37.67 37.75 37.67 37.75 0.0K
10:10 37.76 37.83 37.74 37.83 0.2K
10:15 37.86 37.86 37.78 37.78 0.2K
10:20 37.80 37.80 37.75 37.77 0.3K
10:25 37.74 37.74 37.55 37.55 0.0K
10:30 37.54 37.57 37.52 37.57 0.0K
10:35 37.51 37.62 37.51 37.62 0.6K
10:40 37.63 37.67 37.60 37.65 0.8K
10:45 37.62 37.73 37.62 37.73 0.1K
10:50 37.78 37.85 37.78 37.85 0.1K
10:55 37.86 37.88 37.82 37.84 3.3K
11:00 37.88 37.88 37.82 37.82 0.0K
11:05 37.89 37.92 37.86 37.90 0.5K
11:10 37.92 37.94 37.91 37.91 0.1K
11:15 37.89 37.95 37.87 37.92 3.5K
11:20 37.90 37.96 37.90 37.93 0.6K
11:25 37.93 37.94 37.92 37.92 0.6K
11:30 37.92 37.96 37.84 37.84 0.4K
11:35 37.75 38.00 37.75 38.00 0.1K
11:40 37.88 38.00 37.88 38.00 0.0K
11:45 37.99 37.99 37.82 37.87 0.3K
11:50 37.88 37.92 37.88 37.90 0.0K
11:55 37.92 37.92 37.92 37.92 0.3K
12:00 37.92 38.00 37.92 38.00 2.7K
12:05 37.99 38.01 37.99 37.99 0.6K
12:10 38.01 38.04 38.01 38.01 0.0K
12:15 38.00 38.03 37.98 37.98 1.5K
12:20 37.98 38.06 37.98 38.06 2.9K
12:25 38.02 38.05 37.98 38.05 0.4K
12:30 37.98 38.03 37.88 37.88 1.5K
12:35 37.92 38.03 37.81 37.81 0.6K
12:40 37.81 37.95 37.81 37.84 1.9K
12:45 37.87 37.91 37.83 37.87 4.6K
12:50 37.87 37.90 37.87 37.90 0.1K
12:55 37.94 37.94 37.88 37.88 0.0K
13:00 37.89 37.92 37.84 37.84 0.4K
13:05 37.86 37.95 37.84 37.95 2.4K
13:10 37.91 37.93 37.85 37.93 0.5K
13:15 37.88 37.94 37.87 37.91 2.3K
13:20 37.89 37.89 37.87 37.88 0.2K
13:25 37.89 37.90 37.80 37.86 2.0K
13:30 37.85 37.88 37.80 37.80 0.7K
13:35 37.84 37.90 37.84 37.90 0.4K
13:40 37.82 37.90 37.80 37.90 0.4K
13:45 37.90 37.90 37.83 37.83 0.0K
13:50 37.85 37.89 37.80 37.84 8.0K
13:55 37.80 37.88 37.79 37.79 0.9K
14:00 37.86 37.86 37.75 37.83 0.2K
14:05 37.79 37.79 37.61 37.70 0.4K
14:10 37.79 37.79 37.71 37.71 0.8K
14:15 37.77 37.79 37.70 37.79 0.0K
14:20 37.70 37.78 37.61 37.61 1.1K
14:25 37.69 37.78 37.65 37.78 1.1K
14:30 37.78 37.78 37.61 37.76 0.2K
14:35 37.78 37.78 37.65 37.73 0.5K
14:40 37.78 37.78 37.61 37.61 0.4K
14:45 37.66 37.70 37.66 37.70 0.4K
14:50 37.64 37.71 37.63 37.71 4.0K
14:55 37.71 37.71 37.71 37.71 0.7K
15:00 37.70 37.76 37.67 37.68 2.0K
15:05 37.69 37.77 37.66 37.68 3.1K
15:10 37.78 37.78 37.72 37.73 0.4K
15:15 37.78 37.80 37.71 37.72 0.6K
15:20 37.68 37.77 37.68 37.75 0.8K
15:25 37.73 37.80 37.70 37.70 0.9K
15:30 37.75 37.80 37.73 37.77 1.2K
15:35 37.76 37.80 37.73 37.79 0.3K
15:40 37.77 37.80 37.75 37.80 0.1K
15:45 37.77 37.80 37.73 37.78 6.3K
15:50 37.73 37.80 37.73 37.78 5.7K
15:55 37.78 37.92 37.78 37.92 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available