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 35.89 35.94 35.84 35.88 1.5K
09:35 35.96 36.05 35.92 35.92 0.6K
09:50 36.08 36.13 36.05 36.05 2.8K
09:55 36.06 36.06 35.98 36.05 0.1K
10:00 35.90 35.97 35.90 35.96 0.6K
10:05 36.00 36.17 36.00 36.06 0.2K
10:10 36.04 36.05 35.98 36.05 1.3K
10:15 36.15 36.30 36.13 36.13 0.2K
10:20 36.13 36.13 35.93 35.93 0.1K
10:25 36.18 36.23 36.08 36.18 0.5K
10:30 36.12 36.27 36.12 36.21 7.7K
10:35 36.23 36.30 36.22 36.26 0.3K
10:40 36.29 36.30 36.24 36.24 0.5K
10:45 36.39 36.40 36.35 36.40 0.1K
10:50 36.38 36.38 36.35 36.35 0.1K
10:55 36.32 36.33 36.26 36.27 0.1K
11:00 36.27 36.45 36.27 36.36 0.7K
11:05 36.29 36.35 36.27 36.30 3.6K
11:10 36.27 36.38 36.27 36.32 2.0K
11:15 36.26 36.38 36.26 36.36 0.4K
11:20 36.36 36.42 36.36 36.37 1.0K
11:25 36.41 36.46 36.40 36.43 0.3K
11:30 36.22 36.63 36.22 36.43 0.0K
11:35 36.28 36.64 36.24 36.24 0.0K
11:40 36.53 36.64 36.24 36.64 0.0K
11:45 36.24 36.64 36.24 36.27 0.1K
11:50 36.64 36.64 36.24 36.24 0.3K
11:55 36.60 36.60 36.28 36.60 1.3K
12:00 36.63 36.63 36.24 36.36 0.7K
12:05 36.64 36.64 36.24 36.64 0.3K
12:10 36.24 36.64 36.24 36.64 0.2K
12:15 36.29 36.55 36.24 36.24 0.5K
12:20 36.64 36.64 36.24 36.24 2.6K
12:25 36.28 36.56 36.24 36.44 0.0K
12:30 36.44 36.64 36.24 36.44 1.2K
12:35 36.64 36.64 36.24 36.44 1.3K
12:40 36.44 36.64 36.24 36.51 5.4K
12:45 36.45 36.82 36.26 36.26 2.7K
12:50 36.36 36.75 36.36 36.71 0.4K
12:55 36.39 36.71 36.39 36.71 0.2K
13:00 36.64 36.75 36.64 36.64 1.3K
13:05 36.70 36.75 36.69 36.71 1.4K
13:10 36.65 36.70 36.65 36.68 0.1K
13:15 36.67 36.71 36.64 36.71 0.2K
13:20 36.63 36.75 36.63 36.63 1.0K
13:25 36.68 36.75 36.61 36.61 2.7K
13:30 36.68 36.68 36.56 36.56 0.6K
13:35 36.70 36.70 36.56 36.56 0.4K
13:40 36.75 36.75 36.56 36.75 1.1K
13:45 36.60 36.96 36.56 36.92 0.5K
13:50 36.76 36.76 36.56 36.56 0.1K
13:55 36.68 36.99 36.68 36.99 0.2K
14:00 36.99 36.99 36.72 36.74 16.8K
14:05 36.74 36.97 36.74 36.86 1.2K
14:10 36.86 36.86 36.74 36.75 1.6K
14:15 36.75 36.86 36.75 36.75 1.0K
14:20 36.88 36.97 36.75 36.78 0.6K
14:25 36.75 36.97 36.75 36.75 2.2K
14:30 36.75 36.90 36.75 36.75 1.1K
14:35 36.75 36.95 36.75 36.75 0.2K
14:40 36.94 36.94 36.75 36.94 0.1K
14:45 36.82 36.94 36.75 36.85 0.5K
14:50 36.95 36.95 36.75 36.77 0.1K
14:55 36.75 36.94 36.75 36.75 1.3K
15:00 36.76 36.93 36.76 36.93 0.3K
15:05 36.93 36.97 36.75 36.89 0.6K
15:10 36.89 37.03 36.75 36.89 0.4K
15:15 36.89 37.03 36.75 36.89 1.1K
15:20 36.99 37.03 36.75 37.03 0.2K
15:25 36.76 37.03 36.75 36.78 1.5K
15:30 36.89 37.03 36.75 36.79 2.8K
15:35 36.89 37.03 36.75 36.75 1.0K
15:40 36.75 37.04 36.75 36.75 2.7K
15:45 36.90 36.96 36.81 36.85 1.9K
15:50 36.86 37.04 36.86 36.96 6.1K
15:55 36.96 37.00 36.96 36.99 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available