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 37.71 38.00 37.25 37.69 1.3K
09:35 37.72 37.72 37.72 37.72 0.1K
09:40 37.63 37.63 37.62 37.62 0.2K
09:45 37.53 37.53 37.53 37.53 0.3K
09:50 37.48 37.48 37.48 37.48 0.0K
09:55 37.44 37.49 37.44 37.44 0.0K
10:00 37.59 37.59 37.55 37.55 0.1K
10:05 37.69 37.69 37.69 37.69 0.5K
10:10 37.68 37.75 37.68 37.70 2.2K
10:15 37.65 37.72 37.65 37.72 0.1K
10:20 37.62 37.66 37.62 37.66 0.2K
10:25 37.76 37.76 37.62 37.62 0.2K
10:30 37.65 37.84 37.65 37.81 0.2K
10:35 37.83 37.85 37.79 37.84 0.0K
10:40 37.83 37.84 37.79 37.82 0.0K
10:45 37.81 37.83 37.79 37.83 0.5K
10:50 37.80 37.83 37.78 37.78 0.4K
10:55 37.81 37.82 37.76 37.82 2.7K
11:00 37.81 37.81 37.77 37.79 7.5K
11:05 37.77 37.77 37.77 37.77 1.3K
11:10 37.74 37.76 37.74 37.76 0.2K
11:15 37.79 37.81 37.79 37.81 0.0K
11:20 37.79 37.79 37.79 37.79 0.0K
11:25 37.80 37.89 37.80 37.88 0.4K
11:30 37.69 37.89 37.69 37.80 0.0K
11:35 37.86 37.89 37.62 37.62 1.6K
11:40 37.89 37.89 37.64 37.64 0.0K
11:45 37.89 37.89 37.73 37.73 0.1K
11:50 37.76 37.89 37.70 37.76 0.1K
11:55 37.76 37.89 37.62 37.64 0.6K
12:00 37.89 37.89 37.76 37.81 0.1K
12:05 37.76 37.89 37.76 37.89 0.1K
12:10 37.71 37.89 37.71 37.89 0.0K
12:15 37.66 37.89 37.66 37.89 0.0K
12:20 37.89 37.89 37.62 37.62 2.7K
12:25 37.76 37.89 37.63 37.72 0.2K
12:30 37.89 37.89 37.65 37.76 0.1K
12:35 37.76 37.89 37.76 37.76 0.2K
12:40 37.89 37.89 37.89 37.89 0.0K
12:45 37.89 37.89 37.66 37.66 0.2K
12:50 37.78 37.89 37.63 37.89 0.2K
12:55 37.74 37.89 37.62 37.89 0.6K
13:00 37.76 37.76 37.64 37.76 0.2K
13:05 37.76 37.89 37.62 37.62 0.1K
13:15 37.89 37.89 37.62 37.62 0.0K
13:20 37.65 37.89 37.62 37.89 0.3K
13:25 37.66 37.87 37.66 37.76 1.2K
13:30 37.76 37.89 37.62 37.89 5.1K
13:35 37.64 37.89 37.62 37.62 0.1K
13:40 37.89 37.89 37.81 37.89 0.1K
13:45 37.76 37.89 37.76 37.89 0.1K
13:50 37.64 37.89 37.62 37.76 0.2K
13:55 37.89 37.89 37.67 37.89 0.2K
14:00 37.65 37.89 37.62 37.62 0.5K
14:05 37.89 37.89 37.62 37.76 0.2K
14:10 37.76 37.89 37.62 37.89 1.0K
14:15 37.89 37.89 37.62 37.86 0.1K
14:20 37.89 37.91 37.66 37.91 0.3K
14:25 37.85 37.93 37.62 37.81 1.6K
14:30 37.78 37.93 37.78 37.78 0.7K
14:35 37.95 37.95 37.66 37.95 0.8K
14:40 37.95 37.95 37.62 37.95 0.0K
14:45 37.79 37.95 37.62 37.79 0.1K
14:50 37.66 37.95 37.62 37.95 0.3K
14:55 37.62 37.95 37.62 37.95 0.5K
15:00 37.79 37.95 37.62 37.79 0.1K
15:05 37.95 37.95 37.62 37.95 0.0K
15:10 37.62 37.82 37.62 37.79 1.1K
15:15 37.79 37.95 37.66 37.95 0.2K
15:20 37.79 37.95 37.79 37.94 1.1K
15:25 37.94 37.94 37.62 37.65 0.1K
15:30 37.62 37.93 37.62 37.93 0.0K
15:35 37.78 37.93 37.62 37.62 0.1K
15:40 37.62 37.93 37.62 37.78 1.0K
15:45 37.65 37.65 37.62 37.62 0.1K
15:50 37.78 37.93 37.62 37.87 2.1K
15:55 37.92 37.92 37.62 37.62 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available