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 38.86 38.92 38.77 38.92 3.6K
09:35 38.98 39.23 38.98 39.09 6.9K
09:40 38.96 38.96 38.96 38.96 0.0K
09:45 39.02 39.02 38.85 38.85 1.6K
09:50 38.77 38.77 38.68 38.72 2.5K
09:55 38.80 38.80 38.69 38.80 6.0K
10:00 38.74 38.81 38.74 38.79 0.1K
10:05 38.83 38.91 38.83 38.88 0.1K
10:10 38.81 38.93 38.75 38.93 1.2K
10:15 38.90 38.90 38.76 38.76 1.9K
10:20 38.71 38.76 38.71 38.76 1.6K
10:25 38.73 38.77 38.71 38.74 0.1K
10:30 38.78 38.78 38.67 38.67 0.2K
10:35 38.73 38.74 38.67 38.67 0.1K
10:40 38.65 38.65 38.55 38.58 0.1K
10:45 38.63 38.63 38.59 38.61 0.1K
10:50 38.59 38.59 38.56 38.56 62.2K
10:55 38.52 38.61 38.52 38.57 0.3K
11:00 38.55 38.55 38.41 38.50 3.1K
11:05 38.52 38.62 38.52 38.61 0.6K
11:10 38.63 38.67 38.60 38.64 1.0K
11:15 38.67 38.70 38.56 38.56 0.8K
11:20 38.57 38.63 38.55 38.60 1.9K
11:25 38.63 38.67 38.60 38.65 0.4K
11:30 38.62 38.62 38.60 38.60 0.2K
11:35 38.91 38.95 38.51 38.51 0.5K
11:40 38.97 38.97 38.06 38.52 46.7K
11:45 38.95 38.95 38.06 38.06 1.1K
11:50 38.47 38.87 38.47 38.87 155.8K
11:55 38.47 38.70 38.38 38.70 0.1K
12:00 38.38 38.54 38.38 38.54 0.1K
12:05 38.70 38.70 38.06 38.38 0.1K
12:10 38.38 38.38 38.38 38.38 0.1K
12:15 38.06 38.70 38.06 38.70 0.1K
12:20 38.70 38.70 38.30 38.63 0.1K
12:25 38.70 38.70 38.06 38.39 1.7K
12:30 38.70 38.70 38.70 38.70 0.0K
12:35 38.07 38.70 38.07 38.39 0.5K
12:40 38.39 38.39 38.07 38.07 0.2K
12:45 38.70 38.70 38.39 38.39 0.4K
12:50 38.39 38.70 38.39 38.39 1.0K
12:55 38.70 38.70 38.07 38.07 0.3K
13:00 38.59 38.59 38.11 38.11 0.0K
13:05 38.07 38.59 38.07 38.07 3.9K
13:10 38.20 38.33 38.08 38.33 2.9K
13:15 38.33 38.59 38.08 38.59 9.9K
13:20 38.41 38.55 38.07 38.33 3.2K
13:25 38.20 38.59 38.07 38.09 9.6K
13:30 38.21 38.35 38.21 38.31 7.2K
13:35 38.35 38.35 38.21 38.35 0.1K
13:40 38.35 38.35 38.07 38.07 1.5K
13:45 38.21 38.34 38.17 38.34 1.4K
13:50 38.24 38.24 38.24 38.24 0.3K
13:55 38.34 38.34 38.07 38.34 0.2K
14:00 38.07 38.34 38.07 38.34 0.4K
14:05 38.07 38.34 38.07 38.07 0.1K
14:10 38.21 38.34 38.07 38.34 0.2K
14:15 38.30 38.34 38.07 38.34 4.3K
14:20 38.21 38.30 38.11 38.30 0.0K
14:25 38.21 38.34 38.07 38.10 2.1K
14:30 38.31 38.31 38.10 38.10 0.6K
14:35 38.13 38.19 38.12 38.12 0.4K
14:40 38.12 38.19 38.12 38.18 0.2K
14:45 38.13 38.19 38.13 38.13 0.1K
14:50 38.06 38.19 38.06 38.13 0.1K
14:55 38.13 38.19 38.13 38.13 0.8K
15:00 38.15 38.19 38.05 38.05 0.6K
15:05 38.12 38.20 38.06 38.06 0.7K
15:10 38.06 38.20 38.06 38.20 2.5K
15:15 38.12 38.20 38.12 38.14 0.9K
15:20 38.20 38.20 38.20 38.20 0.0K
15:25 38.20 38.20 38.20 38.20 0.0K
15:30 38.14 38.20 38.08 38.08 0.5K
15:35 38.18 38.18 38.12 38.12 1.2K
15:40 38.16 38.16 38.12 38.16 0.5K
15:45 38.17 38.17 38.09 38.14 0.4K
15:50 38.16 38.20 38.09 38.20 3.3K
15:55 38.16 38.20 38.16 38.20 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available