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 38.16 38.16 38.12 38.15 6.6K
09:35 38.36 38.44 38.36 38.44 0.1K
09:40 38.35 38.35 38.34 38.34 0.0K
09:45 38.34 38.34 38.34 38.34 0.0K
09:50 38.34 38.35 38.34 38.36 0.2K
10:00 38.36 38.42 38.36 38.38 0.2K
10:05 38.42 38.42 38.42 38.42 0.0K
10:10 38.32 38.38 38.29 38.29 1.1K
10:15 38.35 38.37 38.35 38.37 0.0K
10:20 38.39 38.39 38.39 38.39 0.0K
10:25 38.45 38.47 38.43 38.43 0.6K
10:30 38.47 38.51 38.43 38.49 1.0K
10:35 38.47 38.52 38.47 38.50 0.1K
10:40 38.53 38.59 38.50 38.59 0.1K
10:45 38.56 38.61 38.56 38.56 0.4K
10:50 38.57 38.62 38.57 38.57 1.4K
10:55 38.61 38.64 38.59 38.61 1.6K
11:00 38.63 38.63 38.57 38.57 0.5K
11:05 38.60 38.60 38.60 38.60 0.0K
11:15 38.52 38.54 38.49 38.54 1.2K
11:20 38.57 38.57 38.57 38.57 0.2K
11:25 38.58 38.60 38.56 38.56 0.1K
11:30 38.58 38.67 38.52 38.63 0.2K
11:35 38.54 38.67 38.54 38.67 0.0K
11:40 38.65 38.67 38.52 38.67 0.0K
11:45 38.55 38.67 38.55 38.57 0.2K
11:50 38.53 38.58 38.53 38.57 0.1K
11:55 38.57 38.67 38.57 38.67 0.0K
12:00 38.58 38.58 38.54 38.54 0.2K
12:05 38.55 38.61 38.48 38.61 0.4K
12:10 38.61 38.61 38.61 38.61 0.0K
12:15 38.61 38.61 38.56 38.56 0.0K
12:20 38.57 38.58 38.56 38.58 0.2K
12:25 38.57 38.58 38.56 38.58 0.2K
12:30 38.59 38.60 38.59 38.60 0.2K
12:35 38.60 38.60 38.58 38.58 0.0K
12:40 38.60 38.60 38.51 38.58 3.4K
12:45 38.55 38.59 38.55 38.58 0.1K
12:50 38.60 38.63 38.59 38.59 1.9K
12:55 38.58 38.63 38.57 38.63 4.4K
13:00 38.60 38.64 38.60 38.64 0.4K
13:10 38.65 38.68 38.61 38.63 0.7K
13:15 38.70 38.70 38.70 38.70 0.0K
13:20 38.66 38.66 38.63 38.63 0.1K
13:25 38.69 38.69 38.66 38.68 0.8K
13:30 38.65 38.68 38.65 38.65 1.8K
13:35 38.63 38.63 38.53 38.61 0.2K
13:40 38.59 38.63 38.53 38.53 0.1K
13:45 38.62 38.62 38.59 38.60 0.1K
13:50 38.54 38.58 38.51 38.51 0.9K
13:55 38.54 38.58 38.46 38.46 0.1K
14:00 38.58 38.58 38.55 38.55 0.1K
14:05 38.58 38.58 38.46 38.55 0.1K
14:10 38.50 38.53 38.49 38.49 0.2K
14:15 38.50 38.53 38.50 38.50 0.3K
14:20 38.53 38.53 38.50 38.49 0.5K
14:25 38.48 38.53 38.48 38.51 0.9K
14:30 38.50 38.50 38.46 38.49 4.9K
14:35 38.48 38.51 38.48 38.49 0.0K
14:40 38.52 38.54 38.48 38.54 0.1K
14:45 38.54 38.54 38.46 38.54 1.3K
14:50 38.47 38.54 38.46 38.54 0.7K
14:55 38.47 38.54 38.46 38.51 2.9K
15:00 38.49 38.51 38.46 38.49 0.7K
15:05 38.49 38.49 38.46 38.49 0.2K
15:10 38.46 38.51 38.44 38.45 1.2K
15:15 38.47 38.47 38.43 38.44 0.2K
15:20 38.42 38.51 38.42 38.48 0.2K
15:25 38.48 38.48 38.43 38.43 0.1K
15:30 38.52 38.53 38.46 38.53 0.2K
15:35 38.49 38.56 38.49 38.53 0.4K
15:40 38.53 38.53 38.53 38.53 0.0K
15:45 38.54 38.57 38.54 38.57 1.6K
15:50 38.58 38.61 38.53 38.60 3.0K
15:55 38.58 38.61 38.54 38.61 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available