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 37.84 37.89 37.84 37.89 0.7K
09:35 37.85 37.85 37.84 37.84 1.2K
09:40 37.76 37.76 37.76 37.76 0.0K
09:45 37.79 37.82 37.79 37.81 0.6K
09:50 37.86 37.86 37.86 37.86 0.0K
09:55 37.78 37.78 37.77 37.77 0.0K
10:00 37.87 37.91 37.87 37.91 0.1K
10:05 37.89 37.89 37.86 37.86 0.6K
10:10 37.86 37.90 37.83 37.90 1.7K
10:20 37.83 37.86 37.83 37.86 0.0K
10:25 37.93 37.93 37.93 37.93 0.4K
10:30 37.91 37.93 37.90 37.92 0.1K
10:35 37.91 37.91 37.88 37.91 0.9K
10:40 37.88 37.88 37.85 37.85 0.0K
10:45 37.82 37.89 37.82 37.89 0.2K
10:50 37.85 37.86 37.83 37.83 3.0K
10:55 37.87 37.89 37.84 37.89 1.6K
11:05 37.82 37.83 37.82 37.82 0.3K
11:10 37.83 37.84 37.83 37.84 0.1K
11:15 37.86 37.86 37.78 37.78 0.3K
11:20 37.76 37.78 37.76 37.78 4.6K
11:25 37.73 37.74 37.72 37.72 0.5K
11:30 37.54 37.77 37.26 37.76 2.8K
11:35 37.62 37.62 37.38 37.62 1.0K
11:40 37.77 37.77 37.75 37.75 0.1K
11:45 37.75 37.83 37.75 37.81 0.0K
11:50 37.67 37.74 37.67 37.71 0.1K
11:55 37.73 37.74 37.73 37.74 0.1K
12:00 37.73 37.78 37.73 37.76 0.2K
12:05 37.77 37.88 37.75 37.75 0.2K
12:10 37.84 37.84 37.84 37.84 0.0K
12:15 37.88 37.88 37.82 37.82 0.0K
12:20 37.82 37.83 37.77 37.77 0.2K
12:25 37.87 37.87 37.83 37.83 0.0K
12:30 37.87 37.87 37.86 37.86 0.0K
12:35 37.77 37.86 37.76 37.76 0.9K
12:40 37.81 37.86 37.76 37.81 0.3K
12:50 37.80 37.86 37.80 37.80 0.3K
12:55 37.85 37.85 37.85 37.85 0.0K
13:00 37.79 37.79 37.76 37.79 1.1K
13:05 37.75 37.77 37.70 37.70 10.4K
13:10 37.75 37.75 37.75 37.75 0.1K
13:15 37.73 37.78 37.66 37.71 0.4K
13:20 37.74 37.78 37.73 37.78 0.4K
13:25 37.72 37.72 37.72 37.72 0.0K
13:30 37.72 37.73 37.71 37.71 0.6K
13:35 37.74 37.80 37.74 37.75 1.7K
13:40 37.76 37.80 37.66 37.66 0.6K
13:45 37.73 37.76 37.69 37.71 0.5K
13:50 37.72 37.72 37.72 37.72 0.0K
13:55 37.72 37.76 37.71 37.76 1.1K
14:00 37.71 37.72 37.71 37.71 0.1K
14:05 37.72 37.75 37.68 37.75 0.1K
14:10 37.73 37.76 37.73 37.73 0.0K
14:15 37.69 37.74 37.69 37.74 0.0K
14:20 37.71 37.71 37.71 37.71 0.0K
14:25 37.74 37.76 37.72 37.74 1.0K
14:30 37.74 37.75 37.70 37.74 0.5K
14:40 37.80 37.80 37.75 37.80 0.1K
14:45 37.73 37.80 37.70 37.76 1.4K
14:50 37.74 37.74 37.72 37.74 0.3K
14:55 37.74 37.75 37.72 37.75 0.3K
15:00 37.73 37.73 37.73 37.73 0.2K
15:05 37.73 37.75 37.70 37.72 0.6K
15:10 37.76 37.76 37.72 37.73 0.5K
15:15 37.72 37.73 37.68 37.73 0.9K
15:20 37.73 37.75 37.70 37.75 2.3K
15:25 37.75 37.75 37.75 37.74 0.0K
15:30 37.70 37.70 37.70 37.70 0.3K
15:35 37.70 37.73 37.70 37.73 0.4K
15:40 37.70 37.74 37.70 37.74 0.3K
15:45 37.74 37.75 37.69 37.75 0.7K
15:50 37.71 37.74 37.71 37.72 2.1K
15:55 37.73 37.76 37.69 37.76 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available