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 37.72 37.78 37.72 37.78 0.4K
09:40 37.93 37.93 37.93 37.93 0.0K
09:45 37.85 37.90 37.85 37.89 0.2K
09:50 37.96 37.96 37.96 37.96 0.2K
09:55 38.03 38.06 38.03 38.06 0.3K
10:00 38.04 38.10 38.04 38.10 0.3K
10:05 38.09 38.12 38.04 38.04 0.0K
10:10 38.06 38.08 38.01 38.01 0.0K
10:15 38.02 38.06 37.80 37.80 0.7K
10:20 37.89 37.89 37.85 37.86 1.3K
10:25 37.88 37.89 37.84 37.89 0.3K
10:30 37.89 37.97 37.88 37.92 0.6K
10:35 37.95 37.95 37.95 37.95 0.0K
10:40 37.93 37.99 37.90 37.99 0.0K
10:45 37.97 38.01 37.91 37.91 0.0K
10:50 37.96 37.96 37.94 37.96 1.0K
10:55 38.04 38.04 37.99 37.99 1.1K
11:00 38.01 38.02 37.96 37.99 1.3K
11:05 38.00 38.00 37.97 37.97 0.0K
11:10 37.95 37.97 37.90 37.93 0.5K
11:15 37.93 37.96 37.90 37.95 3.8K
11:20 37.95 37.97 37.92 37.95 0.8K
11:25 37.95 37.95 37.86 37.89 0.4K
11:30 37.76 37.90 37.51 37.51 0.6K
11:35 37.93 38.06 37.50 37.50 0.0K
11:40 37.50 38.06 37.50 38.06 0.2K
11:45 37.70 37.86 37.66 37.66 0.1K
11:50 37.70 37.95 37.66 37.82 0.2K
11:55 37.71 37.96 37.67 37.96 0.1K
12:00 37.67 37.96 37.67 37.67 0.0K
12:05 37.76 37.96 37.67 37.87 5.2K
12:10 37.67 37.96 37.67 37.76 0.3K
12:15 37.93 37.96 37.67 37.67 0.3K
12:20 37.82 37.96 37.67 37.96 1.9K
12:25 37.67 37.96 37.67 37.92 0.7K
12:30 37.93 37.96 37.67 37.96 0.2K
12:35 37.91 37.96 37.82 37.82 0.9K
12:40 37.84 37.96 37.67 37.96 0.1K
12:45 37.85 37.96 37.85 37.96 0.2K
12:50 37.82 37.96 37.71 37.71 0.1K
12:55 37.90 37.96 37.90 37.96 0.0K
13:00 37.82 37.96 37.82 37.96 0.2K
13:05 37.96 37.96 37.96 37.96 0.0K
13:10 37.72 37.95 37.72 37.95 0.2K
13:15 37.81 37.95 37.75 37.84 0.2K
13:20 37.73 37.82 37.67 37.67 1.6K
13:25 37.72 37.77 37.64 37.71 17.9K
13:30 37.71 37.78 37.64 37.77 0.2K
13:35 37.78 37.78 37.78 37.78 0.0K
13:40 37.77 37.82 37.65 37.65 0.5K
13:45 37.70 37.82 37.70 37.74 0.1K
13:50 37.82 37.82 37.69 37.79 0.2K
13:55 37.74 37.78 37.65 37.74 3.1K
14:00 37.74 37.82 37.65 37.74 1.0K
14:05 37.78 37.82 37.65 37.78 0.5K
14:10 37.75 37.80 37.65 37.73 0.9K
14:15 37.82 37.82 37.68 37.80 0.5K
14:20 37.64 37.82 37.64 37.82 0.4K
14:25 37.73 37.82 37.64 37.75 2.3K
14:30 37.82 37.82 37.73 37.81 0.1K
14:35 37.70 37.82 37.66 37.66 0.2K
14:40 37.82 37.82 37.73 37.78 0.3K
14:45 37.82 37.82 37.65 37.74 0.6K
14:50 37.69 37.82 37.65 37.65 0.4K
14:55 37.82 37.82 37.65 37.66 3.8K
15:00 37.80 37.82 37.66 37.82 0.7K
15:05 37.72 37.82 37.66 37.70 0.4K
15:10 37.82 37.82 37.66 37.74 0.7K
15:15 37.74 37.83 37.66 37.76 1.8K
15:20 37.76 37.85 37.76 37.76 1.3K
15:25 37.66 37.85 37.66 37.67 0.7K
15:30 37.77 37.85 37.70 37.85 0.3K
15:35 37.85 37.85 37.70 37.71 2.9K
15:40 37.78 37.85 37.71 37.79 1.1K
15:45 37.76 37.85 37.71 37.71 0.3K
15:50 37.75 37.79 37.71 37.75 4.0K
15:55 37.78 37.78 37.69 37.69 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available