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 37.46 37.46 37.27 37.27 1.7K
09:35 37.31 37.31 37.31 37.31 0.0K
09:45 37.26 37.28 37.26 37.28 0.1K
09:50 37.36 37.36 37.36 37.36 0.1K
10:00 37.27 37.27 37.22 37.24 4.3K
10:05 37.21 37.22 37.18 37.22 0.1K
10:10 37.36 37.42 37.36 37.40 0.0K
10:20 37.44 37.44 37.44 37.44 0.0K
10:25 37.45 37.45 37.36 37.36 0.4K
10:30 37.33 37.33 37.29 37.29 0.1K
10:35 37.20 37.24 37.20 37.22 0.2K
10:40 37.23 37.28 37.23 37.26 1.0K
10:45 37.30 37.30 37.25 37.26 1.3K
10:50 37.25 37.27 37.18 37.27 0.6K
10:55 37.18 37.23 37.18 37.19 0.2K
11:00 37.16 37.16 37.16 37.16 0.7K
11:05 37.22 37.28 37.22 37.28 0.0K
11:10 37.28 37.31 37.26 37.27 0.2K
11:15 37.33 37.33 37.27 37.30 0.9K
11:20 37.35 37.35 37.30 37.32 0.6K
11:25 37.34 37.34 37.27 37.32 0.4K
11:30 37.39 37.39 37.39 37.39 0.0K
11:35 37.30 37.30 37.15 37.15 1.3K
11:40 37.25 37.25 37.25 37.25 0.1K
11:45 37.29 37.36 37.20 37.20 0.2K
11:50 37.30 37.30 37.30 37.30 0.7K
11:55 37.30 37.39 37.26 37.31 1.7K
12:00 37.41 37.41 37.28 37.41 0.5K
12:05 37.36 37.41 37.36 37.41 0.7K
12:10 37.37 37.40 37.37 37.40 0.0K
12:15 37.41 37.44 37.37 37.44 0.2K
12:20 37.41 37.42 37.41 37.42 0.1K
12:25 37.41 37.41 37.41 37.41 0.0K
12:30 37.44 37.44 37.38 37.38 3.7K
12:35 37.44 37.45 37.43 37.43 0.7K
12:40 37.42 37.42 37.40 37.40 0.2K
12:45 37.42 37.42 37.39 37.39 0.3K
12:50 37.40 37.41 37.38 37.41 0.5K
12:55 37.41 37.45 37.38 37.44 1.3K
13:00 37.49 37.49 37.42 37.42 0.0K
13:05 37.45 37.49 37.44 37.44 0.2K
13:10 37.49 37.49 37.39 37.42 0.4K
13:15 37.45 37.49 37.31 37.31 0.7K
13:20 37.49 37.49 37.28 37.28 0.2K
13:25 37.34 37.49 37.28 37.49 11.6K
13:30 37.29 37.48 37.29 37.40 0.7K
13:35 37.39 37.46 37.33 37.37 0.6K
13:40 37.46 37.46 37.40 37.46 0.0K
13:45 37.41 37.51 37.33 37.51 0.4K
13:50 37.35 37.50 37.35 37.50 0.0K
13:55 37.43 37.52 37.34 37.43 0.6K
14:00 37.52 37.52 37.36 37.36 0.3K
14:05 37.42 37.53 37.34 37.35 2.3K
14:10 37.37 37.55 37.35 37.35 0.8K
14:15 37.45 37.55 37.35 37.55 0.1K
14:20 37.47 37.57 37.47 37.57 0.1K
14:25 37.48 37.60 37.35 37.60 0.6K
14:30 37.45 37.50 37.35 37.48 1.3K
14:35 37.41 37.60 37.35 37.36 1.1K
14:40 37.48 37.60 37.35 37.48 0.5K
14:45 37.35 37.60 37.35 37.60 0.2K
14:50 37.36 37.58 37.36 37.40 0.4K
14:55 37.37 37.60 37.36 37.36 1.7K
15:00 37.36 37.54 37.36 37.50 0.1K
15:05 37.54 37.54 37.45 37.45 0.4K
15:10 37.43 37.54 37.36 37.45 0.6K
15:15 37.45 37.54 37.35 37.54 2.3K
15:20 37.45 37.54 37.35 37.54 0.5K
15:25 37.44 37.54 37.34 37.50 0.3K
15:30 37.34 37.54 37.34 37.34 0.2K
15:35 37.34 37.54 37.34 37.50 0.3K
15:40 37.43 37.43 37.37 37.43 0.3K
15:45 37.31 37.42 37.30 37.31 0.8K
15:50 37.37 37.39 37.27 37.31 4.6K
15:55 37.38 37.38 37.22 37.37 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available