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 36.07 36.16 36.07 36.15 1.6K
09:35 36.12 36.12 36.08 36.08 0.6K
09:40 36.12 36.26 36.12 36.26 0.5K
09:45 36.40 36.50 36.40 36.50 1.2K
09:55 36.86 36.86 36.86 36.86 0.0K
10:00 36.89 36.89 36.64 36.84 3.1K
10:05 36.73 36.73 36.71 36.72 0.1K
10:10 36.75 36.75 36.45 36.53 0.5K
10:15 36.49 36.49 36.40 36.40 0.3K
10:20 36.46 36.46 36.46 36.46 1.0K
10:25 36.48 36.48 36.47 36.47 0.1K
10:30 36.47 36.55 36.45 36.45 0.2K
10:35 36.48 36.56 36.41 36.51 0.6K
10:40 36.54 36.61 36.54 36.57 0.5K
10:45 36.34 36.47 36.34 36.47 0.0K
10:50 36.58 36.58 36.40 36.41 0.6K
10:55 36.41 36.41 36.34 36.35 0.3K
11:00 36.38 36.43 36.38 36.43 0.3K
11:05 36.46 36.48 36.43 36.43 0.6K
11:10 36.38 36.38 36.35 36.35 1.3K
11:15 36.34 36.36 36.30 36.32 0.6K
11:20 36.38 36.39 36.34 36.35 3.4K
11:25 36.38 36.38 36.32 36.32 1.0K
11:30 36.29 36.60 36.24 36.60 0.1K
11:35 36.24 36.61 36.24 36.61 0.4K
11:40 36.24 36.49 36.24 36.36 0.1K
11:45 36.49 36.62 36.36 36.49 1.1K
11:50 36.36 36.62 36.36 36.36 0.8K
11:55 36.36 36.56 36.36 36.40 0.4K
12:00 36.41 36.56 36.41 36.56 0.2K
12:05 36.50 36.55 36.41 36.55 2.2K
12:10 36.45 36.49 36.41 36.44 0.1K
12:15 36.52 36.52 36.46 36.47 0.1K
12:20 36.50 36.53 36.47 36.49 0.4K
12:25 36.49 36.58 36.47 36.50 0.0K
12:30 36.55 36.60 36.50 36.51 0.1K
12:35 36.55 36.55 36.50 36.50 0.4K
12:40 36.51 36.60 36.50 36.57 2.3K
12:45 36.59 36.59 36.57 36.57 0.2K
12:50 36.62 36.62 36.53 36.53 1.6K
12:55 36.54 36.62 36.53 36.61 0.2K
13:05 36.61 36.67 36.55 36.55 1.0K
13:10 36.52 36.52 36.52 36.52 0.0K
13:15 36.59 36.60 36.50 36.60 1.0K
13:20 36.49 36.59 36.41 36.57 16.9K
13:25 36.49 36.51 36.47 36.51 2.6K
13:30 36.57 36.58 36.57 36.58 0.6K
13:35 36.54 36.54 36.45 36.47 0.1K
13:40 36.45 36.57 36.45 36.53 0.6K
13:45 36.51 36.57 36.45 36.45 2.1K
13:50 36.46 36.60 36.45 36.46 1.8K
13:55 36.53 36.53 36.46 36.50 3.0K
14:00 36.46 36.51 36.46 36.46 1.1K
14:05 36.50 36.55 36.46 36.49 3.8K
14:10 36.50 36.52 36.48 36.48 1.1K
14:15 36.52 36.52 36.48 36.52 0.5K
14:20 36.55 36.55 36.48 36.53 0.8K
14:25 36.55 36.55 36.46 36.46 2.2K
14:30 36.55 36.55 36.46 36.51 0.3K
14:35 36.46 36.55 36.46 36.46 0.1K
14:40 36.50 36.55 36.46 36.46 5.0K
14:45 36.47 36.51 36.46 36.46 0.5K
14:50 36.47 36.55 36.46 36.48 0.1K
14:55 36.46 36.55 36.46 36.46 0.7K
15:00 36.51 36.55 36.46 36.51 0.3K
15:05 36.51 36.55 36.46 36.52 1.9K
15:10 36.49 36.49 36.47 36.47 0.6K
15:15 36.50 36.62 36.50 36.50 8.9K
15:20 36.50 36.50 36.47 36.47 4.9K
15:25 36.50 36.50 36.49 36.49 2.2K
15:30 36.49 36.50 36.49 36.50 0.4K
15:35 36.50 36.51 36.50 36.50 11.8K
15:40 36.50 36.58 36.49 36.58 0.8K
15:45 36.57 36.58 36.50 36.50 1.1K
15:50 36.58 36.67 36.50 36.58 1.1K
15:55 36.49 36.68 36.49 36.49 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available