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 35.52 35.62 35.48 35.57 4.5K
09:35 35.63 35.63 35.63 35.63 0.1K
09:45 35.59 35.64 35.47 35.55 3.5K
09:50 35.55 35.68 35.55 35.61 0.2K
09:55 35.67 35.67 35.58 35.58 2.7K
10:00 35.62 35.62 35.53 35.53 0.0K
10:05 35.53 35.58 35.46 35.47 0.1K
10:10 35.53 35.56 35.41 35.41 0.5K
10:15 35.49 35.50 35.49 35.50 0.0K
10:20 35.55 35.61 35.52 35.55 0.6K
10:25 35.45 35.45 35.45 35.45 0.0K
10:30 35.44 35.59 35.44 35.52 0.5K
10:35 35.52 35.55 35.39 35.39 1.0K
10:40 35.39 35.42 35.35 35.35 0.9K
10:45 35.35 35.43 35.29 35.29 0.6K
10:50 35.32 35.32 35.22 35.32 1.6K
10:55 35.34 35.34 35.20 35.26 0.5K
11:00 35.23 35.26 35.20 35.23 1.1K
11:05 35.23 35.23 35.15 35.15 0.1K
11:10 35.23 35.23 35.13 35.13 0.6K
11:15 35.12 35.27 35.09 35.27 5.8K
11:20 35.28 35.31 35.24 35.28 8.9K
11:25 35.23 35.32 35.21 35.23 3.4K
11:30 35.15 35.32 35.13 35.30 30.7K
11:35 35.23 35.25 35.14 35.14 0.5K
11:40 35.14 35.36 35.14 35.27 2.0K
11:45 35.27 35.27 35.14 35.14 0.7K
11:50 35.18 35.21 35.14 35.18 0.2K
11:55 35.16 35.18 35.14 35.14 0.0K
12:00 35.21 35.27 35.14 35.27 0.5K
12:05 35.15 35.21 35.14 35.18 0.9K
12:10 35.14 35.21 35.14 35.15 0.0K
12:15 35.16 35.23 35.16 35.16 0.8K
12:20 35.27 35.30 35.14 35.14 0.5K
12:25 35.14 35.26 35.14 35.15 0.8K
12:30 35.14 35.21 35.14 35.14 0.0K
12:35 35.15 35.25 35.14 35.14 2.0K
12:40 35.14 35.21 35.14 35.21 0.5K
12:45 35.16 35.31 35.16 35.27 1.8K
12:50 35.21 35.34 35.21 35.21 4.8K
12:55 35.23 35.23 35.21 35.21 0.2K
13:00 35.21 35.34 35.21 35.33 0.6K
13:05 35.26 35.50 35.25 35.25 0.3K
13:10 35.23 35.49 35.22 35.25 0.3K
13:15 35.46 35.49 35.14 35.33 5.9K
13:20 35.51 36.22 35.36 36.07 1.2K
13:25 35.98 36.22 35.31 36.22 11.0K
13:30 35.77 36.22 35.31 36.22 1.7K
13:35 35.31 36.94 35.31 36.42 1.2K
13:40 36.78 36.78 36.22 36.22 0.0K
13:45 36.62 37.08 36.22 37.08 0.1K
13:50 37.24 37.24 36.22 36.27 0.4K
13:55 36.70 37.13 35.77 37.13 0.6K
14:00 37.13 37.34 36.27 36.85 5.2K
14:05 36.43 37.43 36.27 37.40 0.2K
14:10 36.97 37.29 36.91 36.91 32.2K
14:15 37.09 37.12 36.90 36.94 12.0K
14:20 36.90 37.17 36.90 36.92 3.4K
14:25 36.92 37.05 36.92 36.92 2.4K
14:30 37.05 37.18 36.92 37.18 2.0K
14:35 36.98 37.23 36.98 37.23 1.1K
14:40 37.20 37.34 36.90 36.90 0.9K
14:45 36.90 37.33 36.78 37.33 0.3K
14:50 36.78 37.24 36.78 36.82 0.7K
14:55 36.82 37.00 36.82 37.00 0.9K
15:00 36.99 37.23 36.82 37.04 0.4K
15:05 37.04 37.24 37.01 37.02 2.3K
15:10 37.17 37.35 37.17 37.35 1.9K
15:15 37.35 37.35 37.18 37.27 0.8K
15:20 37.18 37.45 37.18 37.34 1.0K
15:25 37.34 37.60 37.20 37.46 1.3K
15:30 37.31 37.51 37.31 37.39 0.4K
15:35 37.63 37.63 37.42 37.63 2.5K
15:40 37.63 37.81 37.42 37.42 1.5K
15:45 37.71 37.78 37.42 37.47 1.1K
15:50 37.64 37.81 37.48 37.70 8.7K
15:55 37.81 37.81 37.53 37.53 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available