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 37.92 37.92 37.87 37.91 4.0K
09:35 37.93 37.93 37.93 37.93 1.0K
09:40 37.95 37.95 37.95 37.95 0.0K
09:45 37.97 37.97 37.97 37.97 0.0K
09:50 37.96 37.96 37.94 37.94 0.3K
09:55 37.96 37.97 37.93 37.94 0.3K
10:00 37.95 37.98 37.95 37.96 0.9K
10:05 37.93 38.00 37.93 38.00 1.3K
10:10 38.00 38.08 38.00 38.08 3.5K
10:15 38.08 38.11 38.08 38.10 2.1K
10:20 38.09 38.09 38.05 38.05 0.1K
10:25 38.02 38.07 38.02 38.05 0.1K
10:30 38.04 38.04 38.00 38.00 0.1K
10:35 38.01 38.04 38.01 38.01 0.2K
10:40 38.03 38.09 38.03 38.03 0.5K
10:45 38.03 38.03 37.97 37.99 0.5K
10:50 37.99 38.03 37.99 38.03 0.7K
10:55 38.01 38.04 38.01 38.04 1.0K
11:00 38.00 38.06 38.00 38.04 0.6K
11:05 38.03 38.03 37.97 37.97 0.0K
11:10 38.01 38.01 37.98 37.98 0.0K
11:15 37.97 37.98 37.94 37.94 0.2K
11:20 37.99 37.99 37.99 37.99 0.0K
11:25 37.97 37.99 37.96 37.96 0.0K
11:30 38.00 38.28 37.84 38.24 0.8K
11:35 37.81 38.31 37.81 37.87 0.5K
11:40 38.31 38.31 37.96 37.99 0.1K
11:45 38.24 38.24 38.11 38.11 0.0K
11:50 37.98 38.24 37.96 38.24 0.2K
11:55 38.07 38.07 37.92 38.01 7.3K
12:00 38.02 38.02 37.92 37.97 0.7K
12:05 37.92 38.02 37.92 38.02 0.0K
12:10 38.01 38.03 37.93 37.94 0.0K
12:15 37.95 38.03 37.94 37.94 0.1K
12:20 37.97 38.01 37.94 37.96 1.8K
12:25 37.95 38.03 37.94 37.98 0.2K
12:30 37.98 38.05 37.97 38.04 0.1K
12:35 37.97 38.05 37.97 38.05 1.7K
12:40 38.02 38.06 37.97 38.02 0.8K
12:45 38.02 38.06 37.97 37.98 0.4K
12:50 38.02 38.06 37.97 37.98 0.6K
12:55 38.06 38.06 37.99 37.99 0.6K
13:00 38.06 38.07 38.00 38.04 0.2K
13:05 38.04 38.08 38.04 38.04 0.0K
13:10 38.08 38.08 38.04 38.06 0.3K
13:15 38.04 38.08 38.03 38.04 0.2K
13:20 38.03 38.08 38.03 38.08 0.3K
13:25 37.98 38.08 37.98 38.08 3.1K
13:30 38.08 38.08 38.00 38.08 0.4K
13:35 38.04 38.08 38.00 38.08 4.0K
13:40 38.07 38.08 38.04 38.08 0.0K
13:45 38.08 38.08 38.04 38.07 0.0K
13:50 38.04 38.08 38.03 38.04 0.3K
13:55 38.08 38.08 38.04 38.08 0.1K
14:00 38.08 38.08 38.05 38.07 0.1K
14:05 38.08 38.08 38.07 38.07 0.0K
14:10 37.96 38.08 37.94 37.94 0.6K
14:15 37.98 38.08 37.94 37.97 0.4K
14:20 38.01 38.01 38.01 38.01 0.1K
14:25 38.08 38.08 37.95 38.08 0.7K
14:30 38.02 38.08 38.02 38.08 0.1K
14:35 38.07 38.08 38.07 38.08 0.5K
14:40 37.99 38.08 37.99 38.03 0.4K
14:45 38.03 38.08 37.98 38.08 0.7K
14:50 38.04 38.08 38.04 38.04 0.7K
14:55 38.05 38.10 38.05 38.10 0.7K
15:00 38.03 38.10 37.99 38.09 0.4K
15:05 38.05 38.10 38.05 38.10 0.2K
15:10 38.05 38.10 37.99 38.06 0.2K
15:15 38.04 38.09 38.04 38.05 0.1K
15:20 38.06 38.09 38.04 38.04 1.6K
15:25 37.99 38.09 37.99 38.09 4.6K
15:30 38.07 38.09 37.99 37.99 0.1K
15:35 38.09 38.09 38.03 38.09 0.2K
15:40 38.02 38.09 37.99 37.99 0.2K
15:45 38.04 38.09 38.04 38.09 0.2K
15:50 38.12 38.14 38.04 38.14 5.5K
15:55 38.08 38.16 38.04 38.16 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available