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 34.42 34.44 34.30 34.30 2.4K
09:35 34.23 34.29 34.23 34.24 0.4K
09:40 34.31 34.32 34.25 34.25 0.7K
09:45 34.24 34.56 34.24 34.56 2.9K
09:50 34.66 34.99 34.65 34.99 2.9K
09:55 34.97 35.06 34.95 35.01 0.4K
10:00 35.05 35.05 34.95 35.00 0.2K
10:05 34.97 35.10 34.97 35.10 0.5K
10:10 35.28 36.16 35.28 35.90 2.9K
10:15 36.06 36.67 36.06 36.67 2.6K
10:20 36.21 36.21 35.50 35.50 2.0K
10:25 35.65 35.65 35.40 35.41 2.3K
10:30 35.37 35.73 35.37 35.73 0.6K
10:35 35.58 35.58 35.25 35.27 3.7K
10:40 35.22 35.22 35.04 35.20 4.1K
10:45 35.23 35.39 35.21 35.32 14.5K
10:50 35.34 35.67 35.34 35.67 0.3K
10:55 35.60 35.65 35.54 35.65 0.1K
11:00 35.54 35.73 35.54 35.73 0.3K
11:05 35.60 35.60 35.32 35.32 0.9K
11:10 35.34 35.36 35.11 35.11 0.7K
11:15 35.12 35.13 34.94 34.97 4.9K
11:20 35.11 35.12 34.89 34.99 0.8K
11:25 34.96 35.07 34.83 34.83 2.6K
11:30 34.84 34.84 34.61 34.84 2.0K
11:35 34.75 34.84 34.61 34.61 71.4K
11:40 34.70 35.18 34.70 35.06 7.8K
11:45 35.06 35.06 34.85 34.89 0.7K
11:50 34.85 35.14 34.85 34.92 0.7K
11:55 34.81 34.98 34.77 34.81 3.4K
12:00 34.77 34.98 34.77 34.98 0.2K
12:05 34.97 35.18 34.57 34.57 2.4K
12:10 34.87 34.88 34.52 34.52 1.6K
12:15 34.52 34.83 34.52 34.83 0.9K
12:20 34.83 34.83 34.52 34.66 8.1K
12:25 34.56 34.90 34.52 34.52 0.1K
12:30 34.81 35.07 34.52 35.07 0.9K
12:35 35.03 35.08 34.52 34.81 1.0K
12:40 34.52 34.98 34.52 34.76 0.3K
12:45 34.52 34.91 34.52 34.63 1.3K
12:50 34.74 34.88 34.52 34.88 3.4K
12:55 34.56 34.89 34.52 34.52 2.8K
13:00 34.83 35.18 34.55 35.18 1.8K
13:05 34.63 35.18 34.63 34.92 0.2K
13:10 34.93 35.15 34.75 34.94 4.2K
13:15 34.85 35.18 34.85 35.08 1.2K
13:20 35.08 35.21 35.06 35.15 0.9K
13:25 35.25 35.25 35.08 35.18 1.9K
13:30 35.11 35.25 35.07 35.20 0.9K
13:35 35.16 35.24 35.11 35.24 0.8K
13:40 35.21 35.29 35.16 35.17 1.8K
13:45 35.17 35.49 35.17 35.49 1.8K
13:50 35.33 35.49 35.22 35.30 0.3K
13:55 35.32 35.45 35.32 35.45 1.0K
14:00 35.34 35.46 35.34 35.43 1.6K
14:05 35.34 35.49 35.25 35.30 19.7K
14:10 35.35 35.45 35.19 35.45 1.0K
14:15 35.21 35.40 35.21 35.34 5.2K
14:20 35.42 35.46 35.29 35.31 2.1K
14:25 35.37 35.46 35.18 35.25 0.2K
14:30 35.11 35.27 35.11 35.22 0.4K
14:35 35.22 35.36 35.22 35.31 2.2K
14:40 35.30 35.42 35.20 35.25 1.1K
14:45 35.17 35.42 35.17 35.39 0.8K
14:50 35.35 35.39 35.10 35.10 0.9K
14:55 35.23 35.42 35.03 35.19 2.7K
15:00 35.17 35.26 35.03 35.03 2.3K
15:05 35.06 35.10 35.03 35.06 1.0K
15:10 35.08 35.08 35.03 35.03 1.9K
15:15 35.06 35.13 35.03 35.13 6.3K
15:20 35.13 35.27 35.12 35.21 5.6K
15:25 35.12 35.25 35.12 35.12 1.1K
15:30 35.21 35.25 35.14 35.15 2.4K
15:35 35.20 35.39 35.14 35.37 4.4K
15:40 35.28 35.41 35.12 35.41 2.7K
15:45 35.29 35.34 35.16 35.27 1.2K
15:50 35.23 35.41 35.13 35.13 5.0K
15:55 35.31 35.41 35.13 35.13 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available