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 38.06 38.08 38.03 38.05 0.5K
09:35 37.97 38.03 37.97 38.03 0.9K
09:40 38.00 38.02 38.00 38.02 0.4K
09:45 38.01 38.04 38.01 38.04 0.3K
09:50 38.02 38.03 38.02 38.03 0.6K
10:05 38.04 38.09 38.04 38.07 0.1K
10:10 38.06 38.08 38.06 38.06 0.8K
10:15 38.06 38.06 38.03 38.06 0.4K
10:20 38.02 38.03 38.00 38.00 0.3K
10:25 38.00 38.00 37.92 37.92 0.2K
10:30 37.92 37.92 37.90 37.91 5.4K
10:35 37.90 37.90 37.84 37.84 0.1K
10:40 37.84 37.86 37.82 37.86 0.0K
10:45 37.87 37.91 37.87 37.91 2.1K
10:50 37.90 37.90 37.86 37.86 0.2K
10:55 37.90 37.90 37.82 37.82 0.1K
11:00 37.87 37.87 37.81 37.84 0.9K
11:05 37.87 37.87 37.81 37.81 1.3K
11:15 37.83 37.83 37.77 37.78 0.4K
11:20 37.78 37.78 37.74 37.77 0.1K
11:25 37.76 37.76 37.76 37.76 0.0K
11:30 37.50 37.87 37.50 37.87 0.0K
11:35 37.46 37.91 37.46 37.91 0.3K
11:40 37.86 37.91 37.86 37.88 0.0K
11:45 37.84 37.90 37.83 37.83 2.7K
11:50 37.89 37.89 37.84 37.88 0.3K
11:55 37.88 37.88 37.84 37.84 0.0K
12:00 37.90 37.90 37.84 37.84 0.5K
12:05 37.88 37.91 37.84 37.88 1.1K
12:10 37.84 37.84 37.83 37.83 2.5K
12:15 37.87 37.87 37.87 37.87 0.0K
12:20 37.87 37.87 37.83 37.83 0.2K
12:25 37.87 37.87 37.83 37.83 0.6K
12:30 37.87 37.91 37.81 37.81 0.5K
12:35 37.86 37.87 37.81 37.81 4.6K
12:40 37.93 37.93 37.81 37.82 0.5K
12:45 37.79 37.90 37.78 37.78 0.4K
12:50 37.77 37.84 37.77 37.84 0.1K
12:55 37.76 37.85 37.76 37.85 0.3K
13:00 37.75 37.90 37.75 37.90 0.1K
13:05 37.80 37.80 37.75 37.75 5.0K
13:10 37.87 37.87 37.76 37.76 1.0K
13:15 37.82 37.82 37.82 37.82 0.1K
13:20 37.84 37.84 37.78 37.83 0.1K
13:25 37.80 37.84 37.80 37.83 0.5K
13:30 37.88 37.88 37.80 37.88 0.0K
13:35 37.80 37.90 37.80 37.85 0.2K
13:40 37.90 37.92 37.84 37.84 0.7K
13:45 37.88 37.94 37.88 37.89 1.0K
13:50 37.94 37.94 37.94 37.94 0.5K
13:55 37.96 37.96 37.96 37.96 0.0K
14:00 37.96 37.96 37.96 37.96 0.0K
14:05 37.92 37.96 37.87 37.87 0.1K
14:10 37.91 37.93 37.91 37.93 0.8K
14:15 37.96 37.96 37.88 37.92 0.4K
14:20 37.92 37.96 37.92 37.92 0.2K
14:25 37.92 37.96 37.92 37.92 0.2K
14:30 37.87 37.96 37.87 37.94 1.2K
14:35 37.92 37.96 37.87 37.96 0.3K
14:40 37.84 37.96 37.84 37.93 0.4K
14:45 37.89 37.95 37.83 37.95 0.1K
14:50 37.87 37.95 37.87 37.89 0.3K
14:55 37.87 37.91 37.83 37.83 0.4K
15:00 37.87 37.87 37.87 37.87 0.1K
15:05 37.87 37.87 37.87 37.87 0.1K
15:10 37.87 37.91 37.84 37.88 1.0K
15:15 37.87 37.87 37.83 37.87 0.2K
15:20 37.88 37.88 37.83 37.87 0.3K
15:25 37.85 37.91 37.85 37.86 0.2K
15:30 37.80 37.91 37.78 37.85 0.2K
15:35 37.85 37.85 37.79 37.84 0.8K
15:40 37.79 37.89 37.79 37.89 0.1K
15:45 37.84 37.85 37.84 37.85 0.4K
15:50 37.83 37.91 37.78 37.88 1.4K
15:55 37.86 37.92 37.81 37.82 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available