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 37.75 37.86 37.75 37.82 0.5K
09:35 37.78 37.78 37.76 37.76 1.7K
09:40 37.76 37.76 37.68 37.68 0.1K
09:45 37.70 37.70 37.58 37.58 0.0K
09:50 37.52 37.58 37.52 37.58 0.0K
09:55 37.63 37.63 37.55 37.55 0.0K
10:05 37.64 37.69 37.64 37.69 0.3K
10:10 37.69 37.70 37.63 37.67 0.2K
10:15 37.64 37.70 37.64 37.64 0.7K
10:20 37.62 37.62 37.56 37.62 0.7K
10:25 37.57 37.58 37.51 37.51 0.3K
10:30 37.54 37.54 37.39 37.44 6.1K
10:35 37.40 37.50 37.40 37.48 3.2K
10:40 37.46 37.63 37.46 37.57 2.2K
10:45 37.65 37.65 37.61 37.61 0.0K
10:50 37.64 37.71 37.62 37.62 1.1K
10:55 37.65 37.68 37.62 37.68 3.5K
11:00 37.67 37.69 37.67 37.67 0.8K
11:05 37.71 37.74 37.70 37.74 0.3K
11:10 37.73 37.81 37.70 37.81 5.9K
11:15 37.82 37.84 37.78 37.81 1.3K
11:20 37.78 37.84 37.78 37.79 0.7K
11:25 37.84 37.84 37.80 37.80 0.1K
11:30 37.45 37.45 37.45 37.45 0.0K
11:35 37.47 37.92 37.47 37.92 0.0K
11:40 37.47 37.88 37.47 37.75 0.2K
11:45 37.75 37.83 37.63 37.63 0.2K
11:50 37.63 37.86 37.63 37.75 0.1K
11:55 37.63 37.84 37.63 37.76 0.0K
12:00 37.65 37.86 37.65 37.86 3.6K
12:05 37.78 37.86 37.71 37.80 1.7K
12:10 37.73 37.87 37.73 37.80 0.3K
12:15 37.80 37.86 37.73 37.78 5.7K
12:20 37.73 37.86 37.73 37.73 0.7K
12:25 37.87 37.87 37.75 37.75 0.5K
12:30 37.81 37.82 37.75 37.75 0.0K
12:35 37.75 37.75 37.75 37.75 0.0K
12:40 37.75 37.81 37.75 37.75 0.5K
12:45 37.81 37.90 37.81 37.85 0.2K
12:50 37.81 37.91 37.81 37.91 0.0K
12:55 37.81 37.86 37.81 37.86 0.1K
13:00 37.81 37.81 37.81 37.81 0.0K
13:05 37.86 37.87 37.81 37.87 0.9K
13:10 37.89 37.93 37.81 37.81 0.4K
13:15 37.87 37.92 37.81 37.92 0.1K
13:20 37.81 37.87 37.81 37.81 0.0K
13:25 37.89 37.89 37.81 37.81 0.1K
13:30 37.86 37.86 37.81 37.81 0.0K
13:35 37.88 37.88 37.81 37.85 0.2K
13:40 37.85 37.85 37.81 37.81 0.1K
13:45 37.84 37.90 37.81 37.86 0.6K
13:50 37.91 37.91 37.81 37.85 0.2K
13:55 37.81 37.93 37.81 37.91 14.6K
14:00 37.86 37.91 37.80 37.85 1.2K
14:05 37.81 37.81 37.81 37.81 0.0K
14:10 37.87 37.92 37.81 37.92 2.0K
14:15 37.92 37.92 37.81 37.87 0.4K
14:20 37.85 37.92 37.81 37.85 0.4K
14:25 37.81 37.92 37.81 37.81 0.4K
14:30 37.90 37.92 37.81 37.87 1.2K
14:35 37.81 37.81 37.81 37.81 0.0K
14:40 37.81 37.88 37.81 37.88 0.3K
14:45 37.81 37.81 37.81 37.81 1.0K
14:50 37.88 37.94 37.81 37.81 0.1K
14:55 37.88 37.89 37.82 37.82 10.8K
15:00 37.82 37.96 37.82 37.86 0.4K
15:05 37.83 37.90 37.83 37.83 0.0K
15:10 37.90 37.92 37.83 37.90 0.7K
15:15 37.88 37.91 37.83 37.91 0.3K
15:20 37.98 37.98 37.84 37.89 0.1K
15:25 37.92 37.98 37.85 37.85 1.0K
15:30 37.92 37.92 37.85 37.89 0.2K
15:35 37.85 37.95 37.85 37.89 0.3K
15:40 37.95 37.95 37.95 37.95 0.1K
15:45 37.96 37.96 37.94 37.94 0.0K
15:50 37.97 38.04 37.88 37.88 0.9K
15:55 38.04 38.04 38.04 38.04 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available