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 37.66 37.73 37.65 37.65 3.9K
09:35 37.63 37.63 37.63 37.63 1.6K
09:40 37.62 37.65 37.62 37.65 0.2K
09:45 37.67 37.68 37.61 37.61 0.8K
09:50 37.56 37.56 37.56 37.56 0.2K
09:55 37.61 37.65 37.61 37.65 1.3K
10:00 37.67 37.67 37.67 37.67 0.0K
10:05 37.69 37.69 37.61 37.66 1.5K
10:10 37.61 37.61 37.59 37.59 1.8K
10:15 37.62 37.62 37.56 37.56 0.1K
10:25 37.60 37.63 37.60 37.63 0.1K
10:30 37.63 37.63 37.63 37.63 0.0K
10:35 37.66 37.67 37.60 37.64 0.1K
10:40 37.61 37.66 37.61 37.64 0.3K
10:45 37.65 37.65 37.57 37.57 0.8K
10:50 37.55 37.60 37.52 37.52 0.1K
10:55 37.56 37.56 37.51 37.55 0.3K
11:00 37.53 37.53 37.50 37.51 0.0K
11:05 37.55 37.58 37.52 37.58 0.2K
11:10 37.54 37.61 37.54 37.59 1.3K
11:15 37.56 37.60 37.55 37.58 2.1K
11:20 37.61 37.62 37.58 37.58 0.0K
11:25 37.58 37.59 37.58 37.59 0.9K
11:30 37.51 37.87 37.51 37.78 0.0K
11:35 37.87 37.87 37.44 37.55 2.3K
11:40 37.57 37.70 37.57 37.64 1.4K
11:45 37.64 37.70 37.64 37.70 0.0K
11:50 37.57 37.71 37.53 37.71 0.3K
11:55 37.63 37.71 37.55 37.65 0.3K
12:00 37.58 37.70 37.58 37.70 0.6K
12:05 37.58 37.66 37.58 37.66 0.4K
12:10 37.70 37.70 37.58 37.65 0.4K
12:15 37.69 37.70 37.56 37.56 4.1K
12:20 37.56 37.69 37.56 37.67 0.3K
12:25 37.56 37.62 37.56 37.56 0.3K
12:30 37.62 37.62 37.56 37.56 0.0K
12:35 37.59 37.62 37.56 37.62 5.6K
12:40 37.61 37.73 37.57 37.73 5.4K
12:45 37.67 37.74 37.60 37.61 0.1K
12:50 37.75 37.75 37.62 37.62 0.0K
12:55 37.63 37.78 37.63 37.70 1.3K
13:00 37.75 37.76 37.72 37.76 0.6K
13:05 37.74 37.76 37.67 37.67 0.4K
13:10 37.70 37.76 37.70 37.76 0.1K
13:15 37.70 37.72 37.63 37.63 0.4K
13:20 37.73 37.73 37.67 37.71 0.1K
13:25 37.68 37.68 37.63 37.65 1.1K
13:30 37.69 37.72 37.63 37.71 0.5K
13:35 37.69 37.70 37.66 37.66 2.3K
13:40 37.70 37.72 37.66 37.72 3.9K
13:45 37.72 37.72 37.66 37.72 0.2K
13:50 37.71 37.72 37.59 37.71 0.0K
13:55 37.70 37.70 37.54 37.62 0.4K
14:00 37.73 37.73 37.59 37.71 0.3K
14:05 37.64 37.65 37.55 37.55 1.9K
14:10 37.53 37.62 37.51 37.62 4.2K
14:15 37.60 37.60 37.58 37.60 0.0K
14:20 37.60 37.64 37.60 37.64 0.3K
14:25 37.64 37.65 37.58 37.65 0.1K
14:30 37.65 37.66 37.54 37.63 0.6K
14:35 37.72 37.72 37.60 37.71 0.1K
14:40 37.74 37.74 37.66 37.66 0.5K
14:45 37.60 37.60 37.60 37.60 0.1K
14:50 37.57 37.57 37.52 37.57 0.2K
14:55 37.55 37.70 37.55 37.69 0.4K
15:00 37.63 37.66 37.53 37.62 0.4K
15:05 37.59 37.65 37.55 37.64 0.7K
15:10 37.49 37.57 37.49 37.54 0.1K
15:15 37.61 37.63 37.52 37.56 0.7K
15:20 37.51 37.60 37.51 37.57 1.4K
15:25 37.50 37.58 37.50 37.52 0.0K
15:30 37.56 37.56 37.51 37.51 0.0K
15:35 37.56 37.56 37.47 37.52 0.7K
15:40 37.56 37.65 37.56 37.62 1.9K
15:45 37.65 37.65 37.63 37.63 0.3K
15:50 37.62 37.63 37.58 37.58 5.0K
15:55 37.60 37.63 37.57 37.63 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available