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 37.36 37.42 37.33 37.33 0.2K
09:35 37.37 37.37 37.37 37.37 0.0K
09:40 37.48 37.48 37.40 37.40 2.6K
09:45 37.45 37.45 37.44 37.44 0.3K
09:50 37.40 37.47 37.38 37.47 1.7K
09:55 37.47 37.47 37.39 37.39 0.1K
10:00 37.46 37.50 37.46 37.50 0.2K
10:05 37.44 37.51 37.44 37.47 0.1K
10:10 37.47 37.52 37.47 37.49 0.1K
10:15 37.55 37.58 37.53 37.58 0.0K
10:20 37.61 37.61 37.56 37.56 3.2K
10:25 37.61 37.62 37.55 37.58 0.1K
10:30 37.59 37.60 37.55 37.60 0.0K
10:35 37.57 37.74 37.54 37.74 0.2K
10:40 37.77 37.84 37.75 37.79 0.3K
10:45 37.82 37.83 37.75 37.77 0.2K
10:50 37.70 37.74 37.70 37.70 0.2K
10:55 37.72 37.77 37.70 37.76 0.2K
11:00 37.79 37.86 37.78 37.85 0.3K
11:05 37.86 37.90 37.86 37.89 1.6K
11:10 37.90 37.90 37.83 37.86 0.4K
11:15 37.83 37.87 37.79 37.87 4.3K
11:20 37.81 37.86 37.80 37.83 1.2K
11:25 37.93 37.93 37.87 37.91 0.6K
11:30 37.92 38.31 37.92 38.27 0.7K
11:35 38.19 38.29 37.78 37.78 0.2K
11:40 38.20 38.20 37.80 38.00 6.4K
11:45 38.19 38.19 37.80 37.80 0.4K
11:50 37.84 38.19 37.84 38.16 0.0K
11:55 38.02 38.02 37.85 38.02 0.4K
12:00 38.09 38.09 38.09 38.09 0.0K
12:05 38.05 38.09 37.99 37.99 0.0K
12:10 38.12 38.12 37.99 38.01 1.4K
12:15 38.13 38.13 37.99 37.99 0.0K
12:20 37.99 38.10 37.99 38.05 1.3K
12:25 38.09 38.10 38.00 38.10 0.1K
12:30 38.04 38.12 38.00 38.00 0.9K
12:35 38.10 38.10 38.05 38.05 0.0K
12:40 38.05 38.09 37.99 38.09 0.3K
12:45 38.07 38.07 38.07 38.07 0.0K
12:50 37.99 38.07 37.92 38.05 0.2K
12:55 38.05 38.05 38.05 38.05 0.1K
13:00 37.92 38.05 37.92 38.03 0.7K
13:05 38.04 38.05 37.98 37.99 0.1K
13:10 37.85 38.00 37.84 37.84 0.4K
13:15 37.84 37.96 37.80 37.94 0.1K
13:20 37.80 37.95 37.80 37.87 0.8K
13:25 37.85 37.95 37.81 37.81 0.5K
13:30 37.92 37.92 37.86 37.91 0.0K
13:35 37.85 37.90 37.85 37.90 0.0K
13:40 37.87 37.91 37.87 37.89 0.1K
13:45 37.77 37.90 37.77 37.83 0.3K
13:50 37.86 37.88 37.75 37.88 0.6K
13:55 37.90 37.90 37.84 37.90 0.0K
14:00 37.77 37.89 37.77 37.89 0.4K
14:05 37.86 37.90 37.84 37.85 0.8K
14:10 37.90 37.90 37.81 37.84 18.2K
14:15 37.90 37.90 37.84 37.84 0.1K
14:20 37.87 37.90 37.84 37.89 1.1K
14:25 37.90 37.90 37.84 37.85 5.9K
14:30 37.83 37.86 37.83 37.86 0.3K
14:35 37.85 37.86 37.81 37.81 1.6K
14:40 37.83 37.86 37.83 37.84 0.1K
14:45 37.86 37.96 37.81 37.81 0.4K
14:50 37.99 37.99 37.89 37.89 0.1K
14:55 37.89 37.99 37.81 37.91 1.9K
15:00 37.91 37.99 37.83 37.91 0.6K
15:05 37.97 37.99 37.83 37.83 0.1K
15:10 37.90 37.97 37.83 37.90 0.5K
15:15 37.91 37.91 37.83 37.83 1.3K
15:20 37.85 37.89 37.77 37.77 0.8K
15:25 37.87 37.88 37.76 37.76 1.1K
15:30 37.83 37.83 37.76 37.83 0.8K
15:35 37.83 37.85 37.76 37.85 0.9K
15:40 37.83 37.83 37.83 37.83 0.0K
15:45 37.83 37.89 37.83 37.84 0.4K
15:50 37.84 37.89 37.79 37.81 2.8K
15:55 37.80 37.91 37.80 37.80 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available