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 37.79 38.48 37.79 37.95 0.8K
09:35 37.91 37.94 37.91 37.94 0.3K
09:40 37.96 37.97 37.95 37.95 0.5K
09:50 37.92 37.92 37.86 37.91 0.3K
09:55 37.86 37.86 37.86 37.85 0.4K
10:00 37.92 37.92 37.91 37.91 0.6K
10:05 37.94 37.95 37.90 37.91 0.2K
10:10 37.94 37.94 37.91 37.91 1.5K
10:15 37.95 37.98 37.95 37.97 0.6K
10:20 37.97 37.97 37.94 37.96 0.2K
10:25 37.94 37.97 37.90 37.91 0.4K
10:30 37.91 37.93 37.91 37.92 0.0K
10:35 37.88 37.89 37.86 37.89 0.2K
10:40 37.87 37.89 37.86 37.85 0.5K
10:45 37.89 37.89 37.87 37.88 0.7K
10:50 37.85 37.87 37.82 37.85 1.2K
10:55 37.85 37.85 37.85 37.85 0.0K
11:10 37.86 37.86 37.81 37.81 0.3K
11:15 37.85 37.87 37.82 37.82 0.6K
11:20 37.86 37.87 37.86 37.87 0.2K
11:25 37.89 37.92 37.86 37.92 2.3K
11:30 37.94 37.97 37.94 37.97 1.0K
11:35 37.97 37.97 37.97 37.97 0.6K
11:50 37.80 37.80 37.80 37.80 0.0K
11:55 38.13 38.13 37.97 37.97 0.1K
12:00 37.80 37.99 37.80 37.92 1.8K
12:05 37.89 37.89 37.88 37.88 0.2K
12:10 37.90 37.92 37.89 37.92 0.2K
12:15 37.82 37.97 37.82 37.97 0.1K
12:20 37.81 37.99 37.81 37.93 0.2K
12:25 37.96 37.96 37.80 37.80 0.3K
12:30 37.88 37.97 37.88 37.97 0.1K
12:35 37.80 37.99 37.80 37.99 1.2K
12:40 37.90 37.99 37.83 37.83 0.1K
12:55 37.99 37.99 37.99 37.99 0.1K
13:00 37.80 37.80 37.79 37.79 2.0K
13:05 37.86 37.99 37.81 37.99 0.3K
13:10 37.79 37.99 37.79 37.81 1.1K
13:15 37.80 37.99 37.79 37.99 0.1K
13:20 37.89 37.99 37.86 37.89 0.9K
13:25 37.97 37.97 37.83 37.91 0.1K
13:30 37.91 37.91 37.83 37.83 0.1K
13:35 37.87 37.91 37.87 37.91 0.2K
13:40 37.99 37.99 37.99 37.99 0.0K
13:50 37.99 37.99 37.99 37.99 0.1K
13:55 37.84 37.86 37.84 37.86 0.0K
14:00 37.98 37.98 37.89 37.89 0.0K
14:05 37.89 37.93 37.89 37.89 2.2K
14:10 37.94 37.94 37.89 37.90 1.9K
14:15 37.91 37.91 37.83 37.91 0.4K
14:20 37.95 37.95 37.95 37.95 0.0K
14:25 37.87 37.87 37.84 37.84 0.4K
14:30 37.95 37.95 37.82 37.82 0.0K
14:35 37.95 37.95 37.88 37.95 0.4K
14:40 37.81 37.95 37.81 37.95 0.2K
14:45 37.89 37.89 37.89 37.89 0.0K
14:50 37.79 37.89 37.79 37.89 0.0K
14:55 37.95 37.95 37.95 37.95 0.1K
15:00 37.83 37.83 37.83 37.83 0.0K
15:05 37.90 37.95 37.90 37.95 0.1K
15:10 37.89 37.91 37.85 37.85 0.7K
15:15 37.91 37.91 37.85 37.85 0.0K
15:20 37.90 37.95 37.85 37.85 0.7K
15:25 37.91 37.91 37.85 37.85 0.0K
15:30 37.83 37.93 37.83 37.93 2.4K
15:35 37.88 37.88 37.81 37.86 18.2K
15:40 37.85 37.85 37.84 37.84 0.4K
15:50 37.84 37.88 37.77 37.77 1.6K
15:55 37.77 37.77 37.77 37.77 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available