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 38.22 38.22 38.14 38.15 12.9K
09:35 38.16 38.21 38.15 38.21 0.7K
09:40 38.15 38.15 38.15 38.15 0.0K
09:45 38.11 38.11 38.06 38.06 0.3K
09:50 38.14 38.14 38.09 38.09 0.1K
09:55 38.18 38.20 38.18 38.20 0.3K
10:00 38.20 38.20 38.16 38.19 0.5K
10:05 38.19 38.19 38.19 38.19 0.0K
10:10 38.11 38.14 38.11 38.14 1.3K
10:15 38.18 38.18 38.18 38.18 0.1K
10:20 38.11 38.17 38.11 38.14 3.4K
10:25 38.13 38.13 38.04 38.06 1.1K
10:30 38.07 38.11 38.07 38.11 0.1K
10:35 38.11 38.11 38.08 38.08 0.2K
10:40 38.09 38.09 38.09 38.09 0.0K
10:45 38.13 38.17 38.12 38.12 0.1K
10:50 38.17 38.17 38.13 38.17 0.1K
10:55 38.13 38.17 38.12 38.18 0.4K
11:00 38.17 38.20 38.17 38.20 0.1K
11:05 38.18 38.23 38.14 38.14 0.7K
11:10 38.23 38.23 38.23 38.23 0.1K
11:15 38.21 38.27 38.18 38.23 1.5K
11:20 38.28 38.33 38.23 38.24 7.3K
11:25 38.32 38.32 38.26 38.29 1.2K
11:30 38.34 38.52 38.31 38.52 1.2K
11:35 38.91 38.91 38.48 38.89 1.3K
11:40 38.52 38.59 38.31 38.44 0.0K
11:45 38.52 38.59 38.45 38.59 0.2K
11:50 38.45 38.59 38.32 38.59 0.2K
11:55 38.59 38.59 38.27 38.59 0.1K
12:00 38.59 38.59 38.44 38.44 0.1K
12:05 38.44 38.59 38.30 38.45 1.4K
12:10 38.59 38.59 38.45 38.45 0.0K
12:15 38.59 38.59 38.30 38.49 1.7K
12:20 38.30 38.59 38.30 38.59 2.2K
12:25 38.59 38.59 38.59 38.59 0.0K
12:30 38.45 38.59 38.45 38.45 0.1K
12:35 38.59 38.59 38.31 38.59 0.2K
12:40 38.59 38.59 38.46 38.46 0.7K
12:45 38.47 38.59 38.39 38.45 5.9K
12:50 38.59 38.59 38.46 38.58 6.5K
12:55 38.58 38.58 38.51 38.58 0.1K
13:00 38.52 38.52 38.52 38.52 0.1K
13:05 38.48 38.58 38.45 38.58 1.2K
13:10 38.47 38.47 38.35 38.35 1.5K
13:15 38.36 38.58 38.35 38.58 0.2K
13:20 38.35 38.56 38.35 38.47 0.3K
13:25 38.58 38.58 38.58 38.58 0.0K
13:30 38.58 38.58 38.51 38.53 2.5K
13:35 38.43 38.56 38.43 38.51 0.9K
13:40 38.43 38.58 38.43 38.58 0.2K
13:45 38.58 38.58 38.43 38.43 2.3K
13:50 38.51 38.51 38.43 38.43 0.3K
13:55 38.58 38.58 38.50 38.52 0.9K
14:00 38.49 38.49 38.49 38.49 0.0K
14:05 38.49 38.49 38.49 38.49 0.2K
14:10 38.47 38.56 38.42 38.56 8.3K
14:15 38.49 38.49 38.49 38.49 0.2K
14:20 38.49 38.56 38.41 38.56 0.1K
14:25 38.41 38.56 38.41 38.49 0.3K
14:30 38.48 38.49 38.48 38.49 0.1K
14:35 38.52 38.52 38.49 38.52 0.1K
14:40 38.49 38.56 38.49 38.56 0.3K
14:45 38.41 38.49 38.41 38.42 1.5K
14:50 38.42 38.45 38.42 38.44 0.5K
14:55 38.44 38.53 38.44 38.50 1.7K
15:00 38.53 38.53 38.48 38.48 4.2K
15:05 38.51 38.53 38.46 38.46 1.6K
15:10 38.49 38.53 38.45 38.49 1.2K
15:15 38.53 38.53 38.45 38.45 0.5K
15:20 38.53 38.53 38.49 38.53 1.4K
15:25 38.49 38.53 38.45 38.45 0.9K
15:30 38.45 38.53 38.45 38.50 0.2K
15:35 38.55 38.55 38.50 38.55 0.4K
15:40 38.53 38.55 38.45 38.45 0.0K
15:45 38.49 38.55 38.49 38.55 0.2K
15:50 38.48 38.55 38.44 38.50 4.8K
15:55 38.43 38.53 38.38 38.53 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available