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 36.71 38.57 36.71 37.85 0.9K
09:35 37.72 37.72 37.72 37.72 0.3K
09:40 38.00 38.00 38.00 38.00 0.0K
09:45 37.53 37.57 37.53 37.57 0.2K
09:50 37.72 37.72 37.72 37.72 0.3K
09:55 37.95 37.95 37.95 37.95 0.2K
10:00 37.96 37.96 37.53 37.53 0.0K
10:05 37.96 38.38 37.96 38.38 0.1K
10:10 37.53 38.34 37.53 38.34 1.8K
10:15 38.34 38.34 37.53 37.94 0.2K
10:20 37.94 37.94 37.73 37.73 0.3K
10:25 38.02 38.02 37.53 38.02 0.1K
10:30 37.94 37.94 37.94 37.94 0.5K
10:35 37.94 37.94 37.94 37.94 0.0K
10:40 37.94 37.94 37.53 37.53 0.8K
10:45 37.93 37.93 37.51 37.93 0.2K
10:50 37.93 38.34 37.93 37.93 0.3K
10:55 37.93 37.93 37.93 37.93 0.0K
11:05 37.57 37.96 37.57 37.96 2.3K
11:10 37.96 37.96 37.71 37.81 1.1K
11:15 37.76 37.93 37.68 37.68 0.8K
11:20 37.81 37.93 37.70 37.70 0.2K
11:30 37.69 37.79 37.64 37.79 0.5K
11:35 37.79 37.79 37.64 37.68 1.6K
11:40 37.64 37.93 37.64 37.93 1.6K
11:45 37.79 37.79 37.64 37.64 0.2K
11:50 37.54 37.64 37.14 37.14 0.1K
11:55 37.00 37.64 37.00 37.16 0.5K
12:00 37.45 37.64 37.14 37.32 1.5K
12:05 37.00 37.64 37.00 37.64 0.3K
12:10 37.00 37.00 37.00 37.00 0.0K
12:15 37.32 37.64 37.00 37.00 0.8K
12:20 37.32 37.32 37.32 37.32 0.0K
12:25 37.34 37.64 37.08 37.08 13.7K
12:30 37.32 37.32 37.00 37.00 0.8K
12:35 37.32 37.32 37.32 37.32 1.0K
12:40 37.32 37.64 37.32 37.64 0.1K
12:45 37.38 37.64 37.32 37.64 0.5K
12:50 37.32 37.38 37.32 37.38 0.0K
12:55 37.64 37.64 37.00 37.08 0.7K
13:00 37.00 37.00 37.00 37.00 0.1K
13:05 37.32 37.32 37.32 37.32 0.0K
13:10 37.29 37.82 37.00 37.00 19.5K
13:15 37.41 37.84 37.02 37.43 1.4K
13:25 37.47 37.84 37.43 37.55 0.3K
13:30 37.43 37.84 37.02 37.65 1.5K
13:35 37.65 37.67 37.65 37.65 0.2K
13:40 37.65 37.73 37.65 37.73 0.4K
13:45 37.73 37.73 37.73 37.73 0.0K
13:50 37.70 37.70 37.70 37.70 0.2K
13:55 37.73 37.73 37.69 37.69 0.1K
14:05 37.69 37.73 37.65 37.65 2.4K
14:10 37.65 37.69 37.65 37.69 0.5K
14:15 37.69 37.83 37.69 37.83 3.5K
14:20 37.65 37.74 37.65 37.74 0.0K
14:25 37.74 37.79 37.65 37.74 2.6K
14:30 37.79 37.79 37.65 37.74 0.1K
14:35 37.65 37.65 37.65 37.65 0.0K
14:40 37.74 37.74 37.65 37.65 0.2K
14:45 37.79 37.79 37.79 37.79 0.0K
14:50 37.74 37.80 37.65 37.80 0.5K
14:55 37.65 37.76 37.65 37.67 0.5K
15:00 37.80 37.80 37.80 37.80 0.0K
15:05 37.79 37.79 37.74 37.79 0.5K
15:10 37.80 37.80 37.65 37.80 0.7K
15:15 37.80 37.80 37.65 37.73 2.1K
15:20 37.76 37.80 37.65 37.73 0.5K
15:25 37.65 37.69 37.65 37.69 0.1K
15:30 37.80 37.80 37.69 37.78 0.1K
15:35 37.80 37.80 37.65 37.69 0.5K
15:40 37.80 37.80 37.73 37.76 0.5K
15:45 37.73 37.76 37.73 37.76 0.1K
15:50 37.70 37.80 37.65 37.76 2.0K
15:55 37.80 37.80 37.54 37.65 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available