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 37.53 38.49 37.53 37.53 0.6K
09:35 37.37 37.37 37.37 37.37 0.0K
09:40 37.54 37.54 37.54 37.54 0.0K
09:45 37.37 38.04 37.37 37.39 0.0K
10:00 36.94 37.39 36.94 37.39 4.0K
10:05 37.35 38.00 37.34 37.97 1.7K
10:10 36.69 37.35 36.69 37.35 0.0K
10:15 37.35 37.35 36.70 36.70 3.3K
10:20 37.33 37.33 37.33 37.33 0.0K
10:25 36.70 37.56 36.70 37.13 0.5K
10:30 37.56 37.56 37.13 37.25 0.3K
10:35 36.98 37.25 36.70 36.98 0.4K
10:40 37.25 37.26 36.98 36.98 0.1K
10:45 36.98 37.21 36.70 36.96 0.1K
10:50 36.96 37.21 36.96 36.96 0.5K
10:55 36.96 37.21 36.95 37.21 0.5K
11:00 36.96 36.96 36.96 36.96 0.0K
11:05 36.96 37.21 36.96 37.21 0.0K
11:10 36.87 36.96 36.70 36.96 1.0K
11:15 36.70 37.21 36.70 37.21 0.5K
11:20 36.96 37.17 36.70 36.96 4.7K
11:25 36.74 36.74 36.74 36.74 0.0K
11:30 36.91 36.91 36.91 36.91 0.0K
11:35 36.91 36.94 36.91 36.94 0.2K
11:40 36.91 37.02 36.91 37.00 1.5K
11:45 36.79 36.80 36.79 36.80 0.0K
11:50 37.25 37.25 36.76 36.76 0.1K
11:55 37.11 37.46 36.76 37.11 0.1K
12:00 37.11 37.11 36.76 36.76 0.2K
12:05 36.92 36.92 36.76 36.76 0.0K
12:10 36.76 37.11 36.76 36.76 0.0K
12:15 37.11 37.25 36.76 37.25 0.1K
12:20 36.76 37.46 36.76 36.81 0.0K
12:25 36.76 37.20 36.76 37.20 0.2K
12:30 36.84 37.15 36.83 36.83 0.1K
12:35 37.15 37.15 36.83 36.83 0.5K
12:40 36.83 37.15 36.83 37.15 0.2K
12:45 36.83 37.15 36.83 37.15 0.7K
12:50 36.83 36.88 36.83 36.83 0.0K
12:55 37.15 37.15 36.82 37.14 0.2K
13:00 37.10 37.10 37.10 37.10 0.0K
13:05 37.07 37.41 37.07 37.41 0.4K
13:10 37.06 37.06 36.70 37.05 1.2K
13:15 37.05 37.05 36.67 36.67 0.5K
13:20 37.04 37.41 36.67 37.08 2.4K
13:25 36.74 37.08 36.74 36.74 1.2K
13:30 36.79 36.84 36.72 36.84 0.1K
13:35 36.90 36.90 36.71 36.81 4.1K
13:40 36.81 36.90 36.75 36.90 0.6K
13:45 36.69 36.85 36.67 36.78 0.7K
13:50 36.78 36.78 36.75 36.75 0.1K
13:55 36.71 36.71 36.66 36.66 2.8K
14:00 36.69 36.69 36.66 36.69 0.8K
14:05 36.69 36.69 36.66 36.66 0.6K
14:10 36.69 36.71 36.69 36.71 1.2K
14:15 36.66 36.77 36.66 36.77 0.5K
14:20 36.66 36.78 36.66 36.78 0.8K
14:25 36.78 36.86 36.66 36.78 0.5K
14:30 36.91 36.94 36.79 36.94 1.2K
14:35 36.83 36.94 36.83 36.94 0.1K
14:40 36.66 36.89 36.66 36.81 0.4K
14:45 36.66 36.89 36.66 36.83 0.0K
14:50 36.78 36.78 36.78 36.78 0.2K
14:55 36.70 36.89 36.66 36.74 1.0K
15:00 36.78 36.89 36.78 36.89 0.3K
15:05 36.88 36.92 36.88 36.92 0.0K
15:10 36.66 36.82 36.66 36.82 0.1K
15:15 36.80 36.93 36.66 36.80 0.5K
15:20 36.82 36.82 36.82 36.82 0.2K
15:25 36.66 36.78 36.66 36.78 0.1K
15:30 36.85 36.97 36.66 36.82 0.1K
15:35 36.94 37.04 36.70 36.99 0.7K
15:40 36.85 36.89 36.70 36.86 0.5K
15:45 36.86 37.04 36.66 36.87 6.6K
15:50 37.07 37.10 36.66 36.66 12.5K
15:55 37.10 37.15 36.66 36.66 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available