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 36.62 36.62 36.58 36.61 0.3K
09:35 36.55 36.55 36.55 36.55 0.0K
09:40 36.47 36.48 36.47 36.48 0.0K
09:45 36.48 36.48 36.48 36.48 0.0K
09:50 36.45 36.45 36.42 36.42 0.1K
09:55 36.36 36.39 36.36 36.39 0.3K
10:00 36.47 36.47 36.45 36.45 1.3K
10:05 36.43 36.44 36.42 36.44 0.1K
10:10 36.50 36.55 36.50 36.53 0.0K
10:20 36.62 36.62 36.62 36.62 0.0K
10:25 36.64 36.67 36.63 36.64 0.6K
10:30 36.69 36.69 36.59 36.59 0.8K
10:35 36.61 36.63 36.59 36.63 0.2K
10:40 36.63 36.63 36.61 36.61 0.1K
10:45 36.70 36.70 36.70 36.70 0.1K
10:50 36.81 36.81 36.80 36.80 0.0K
10:55 36.84 36.84 36.84 36.84 0.4K
11:00 36.88 36.98 36.88 36.98 0.4K
11:05 36.92 36.95 36.92 36.95 0.5K
11:10 37.00 37.00 36.94 36.94 0.6K
11:15 36.98 36.99 36.94 36.97 2.8K
11:20 37.01 37.03 37.01 37.03 0.0K
11:25 36.98 37.01 36.98 37.00 0.1K
11:30 37.12 37.12 37.11 37.11 0.0K
11:35 36.98 37.21 36.98 37.08 4.4K
11:45 37.24 37.24 37.12 37.12 0.3K
11:50 37.10 37.28 37.10 37.19 0.4K
11:55 37.17 37.17 37.17 37.17 0.0K
12:00 37.26 37.26 37.19 37.19 0.3K
12:05 37.21 37.21 37.12 37.12 0.1K
12:10 37.32 37.32 37.32 37.32 0.0K
12:15 37.22 37.32 37.22 37.26 0.7K
12:20 37.31 37.31 37.31 37.31 0.0K
12:25 37.29 37.29 37.14 37.25 0.1K
12:30 37.20 37.30 37.14 37.30 0.9K
12:35 37.16 37.34 37.16 37.34 0.1K
12:40 37.35 37.35 37.18 37.26 0.0K
12:45 37.35 37.35 37.31 37.35 0.0K
12:50 37.37 37.37 37.37 37.37 0.1K
12:55 37.41 37.41 37.32 37.32 0.0K
13:00 37.37 37.37 37.27 37.33 0.1K
13:05 37.23 37.28 37.23 37.28 0.0K
13:10 37.30 37.30 37.23 37.30 0.5K
13:15 37.30 37.37 37.23 37.31 0.8K
13:20 37.29 37.33 37.23 37.27 2.9K
13:25 37.31 37.32 37.29 37.29 0.3K
13:30 37.38 37.44 37.27 37.29 0.2K
13:35 37.30 37.48 37.29 37.29 3.0K
13:40 37.28 37.40 37.25 37.26 3.3K
13:45 37.37 37.40 37.26 37.40 0.5K
13:50 37.48 37.48 37.24 37.43 1.0K
13:55 37.36 37.36 37.21 37.21 0.2K
14:00 37.18 37.48 37.17 37.48 2.4K
14:05 37.46 37.46 37.18 37.40 0.6K
14:10 37.41 37.48 37.33 37.40 4.5K
14:15 37.36 37.47 37.30 37.30 0.3K
14:20 37.38 37.38 37.29 37.29 0.2K
14:25 37.29 37.42 37.22 37.22 2.1K
14:30 37.21 37.25 37.21 37.21 0.2K
14:35 37.34 37.34 37.18 37.18 0.5K
14:40 37.32 37.46 37.17 37.32 1.3K
14:45 37.24 37.32 37.24 37.32 0.0K
14:50 37.17 37.42 37.17 37.32 0.3K
14:55 37.32 37.43 37.17 37.21 0.3K
15:00 37.27 37.43 37.27 37.27 0.0K
15:05 37.32 37.32 37.32 37.32 0.3K
15:10 37.32 37.34 37.17 37.20 1.3K
15:15 37.32 37.46 37.17 37.17 3.1K
15:20 37.34 37.34 37.32 37.32 0.1K
15:25 37.32 37.43 37.32 37.36 0.6K
15:30 37.17 37.17 37.17 37.17 0.0K
15:35 37.32 37.42 37.31 37.31 1.5K
15:40 37.32 37.46 37.27 37.46 0.1K
15:45 37.46 37.46 37.35 37.35 0.8K
15:50 37.38 37.45 37.23 37.45 4.8K
15:55 37.46 37.48 37.23 37.48 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available