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 37.67 37.74 37.67 37.68 1.4K
09:35 37.68 37.70 37.68 37.70 3.6K
09:40 37.80 37.80 37.77 37.77 1.0K
09:45 37.75 37.75 37.71 37.75 0.1K
09:50 37.71 37.71 37.71 37.71 0.0K
09:55 37.73 37.76 37.73 37.76 0.2K
10:00 37.75 37.78 37.75 37.78 0.1K
10:05 37.83 37.83 37.79 37.79 1.3K
10:10 37.80 37.80 37.70 37.70 0.8K
10:15 37.62 37.62 37.62 37.62 0.0K
10:20 37.75 37.75 37.72 37.73 0.1K
10:25 37.73 37.73 37.72 37.73 3.1K
10:30 37.73 37.73 37.71 37.71 4.1K
10:35 37.72 37.73 37.68 37.73 0.4K
10:40 37.69 37.77 37.69 37.77 0.4K
10:45 37.76 37.83 37.76 37.80 0.9K
10:50 37.82 37.88 37.82 37.86 0.3K
10:55 37.88 37.94 37.88 37.94 0.8K
11:00 37.96 37.99 37.96 37.99 0.0K
11:05 37.96 38.01 37.94 37.97 2.3K
11:10 37.96 38.00 37.92 38.00 4.2K
11:15 37.95 38.00 37.94 37.94 0.9K
11:20 37.94 37.94 37.91 37.91 6.0K
11:25 37.97 38.06 37.97 38.03 0.5K
11:30 38.06 38.23 38.05 38.16 1.3K
11:35 38.11 38.11 38.11 38.11 0.2K
11:40 38.21 38.21 37.99 38.08 0.1K
11:45 38.08 38.19 38.08 38.08 0.1K
11:50 38.19 38.19 38.01 38.01 0.1K
11:55 38.01 38.01 37.97 37.97 0.5K
12:00 37.94 37.96 37.90 37.96 0.3K
12:05 37.94 37.94 37.90 37.90 0.1K
12:10 37.98 37.98 37.94 37.94 0.1K
12:15 37.94 37.94 37.93 37.94 0.4K
12:20 37.94 37.96 37.92 37.96 0.3K
12:25 37.96 37.96 37.91 37.94 3.7K
12:30 37.94 37.97 37.90 37.97 1.0K
12:35 37.97 37.97 37.94 37.94 1.2K
12:40 37.96 37.96 37.90 37.90 1.8K
12:45 37.91 37.91 37.91 37.91 0.8K
12:50 37.90 37.91 37.90 37.90 0.1K
12:55 37.90 37.91 37.90 37.91 0.1K
13:00 37.90 37.91 37.90 37.90 2.5K
13:05 37.88 37.88 37.87 37.87 0.2K
13:10 37.88 37.91 37.86 37.86 0.0K
13:15 37.91 37.91 37.86 37.86 0.2K
13:20 37.86 37.86 37.86 37.86 0.8K
13:25 37.92 37.92 37.92 37.92 0.0K
13:30 37.91 37.91 37.71 37.85 2.3K
13:35 37.85 37.85 37.82 37.82 2.5K
13:40 37.83 37.84 37.79 37.84 0.2K
13:45 37.78 37.79 37.71 37.79 0.2K
13:50 37.71 37.72 37.65 37.67 0.0K
13:55 37.72 37.77 37.57 37.64 2.4K
14:00 37.60 37.64 37.60 37.64 0.4K
14:05 37.66 37.70 37.66 37.69 0.3K
14:10 37.63 37.63 37.63 37.63 0.1K
14:15 37.57 37.57 37.57 37.57 0.0K
14:20 37.60 37.68 37.56 37.68 1.4K
14:25 37.64 37.64 37.61 37.62 1.6K
14:30 37.59 37.66 37.59 37.63 0.2K
14:35 37.54 37.59 37.54 37.59 0.2K
14:40 37.64 37.64 37.57 37.57 0.1K
14:45 37.55 37.63 37.52 37.52 2.4K
14:50 37.56 37.60 37.53 37.53 0.9K
14:55 37.55 37.60 37.53 37.60 2.6K
15:00 37.53 37.60 37.51 37.54 1.8K
15:05 37.54 37.54 37.54 37.54 0.1K
15:10 37.50 37.53 37.47 37.52 1.8K
15:15 37.52 37.55 37.52 37.53 0.4K
15:20 37.53 37.54 37.48 37.48 0.9K
15:25 37.53 37.56 37.50 37.52 5.0K
15:30 37.54 37.55 37.54 37.55 0.2K
15:35 37.55 37.55 37.50 37.53 4.7K
15:40 37.54 37.56 37.49 37.54 0.3K
15:45 37.50 37.52 37.50 37.52 0.1K
15:50 37.55 37.69 37.54 37.66 7.8K
15:55 37.66 37.68 37.66 37.66 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available