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 37.32 37.32 36.53 36.85 4.7K
09:40 36.94 36.97 36.93 36.93 0.3K
09:45 36.94 36.94 36.93 36.93 0.7K
09:50 36.94 36.94 36.90 36.90 0.0K
09:55 36.94 36.98 36.92 36.96 2.2K
10:00 36.97 37.00 36.95 36.95 0.1K
10:05 36.91 36.91 36.81 36.81 0.2K
10:10 36.83 36.89 36.83 36.86 2.2K
10:15 36.85 36.86 36.83 36.86 0.1K
10:20 36.84 36.85 36.82 36.84 0.5K
10:25 36.85 36.85 36.85 36.85 0.0K
10:30 36.85 36.85 36.79 36.85 0.1K
10:35 36.84 36.84 36.80 36.84 0.1K
10:40 36.81 36.85 36.79 36.85 0.5K
10:45 36.84 36.84 36.82 36.82 0.4K
10:50 36.81 36.82 36.81 36.82 0.2K
10:55 36.84 36.85 36.79 36.85 0.4K
11:00 36.91 36.91 36.89 36.89 0.1K
11:05 36.90 36.90 36.87 36.87 0.2K
11:10 36.90 36.90 36.84 36.84 0.2K
11:15 36.86 36.89 36.84 36.89 0.7K
11:20 36.86 36.87 36.84 36.84 0.3K
11:25 36.84 36.90 36.84 36.87 0.1K
11:30 36.86 36.94 36.86 36.94 0.0K
11:35 37.11 37.11 36.84 37.11 0.0K
11:40 36.98 37.11 36.84 37.08 2.6K
11:45 36.98 37.11 36.84 37.11 0.3K
11:50 37.07 37.11 36.84 37.11 0.0K
11:55 37.11 37.11 37.00 37.00 1.1K
12:00 37.11 37.11 36.84 36.84 0.1K
12:05 37.11 37.11 37.02 37.07 1.1K
12:10 36.99 37.11 36.99 36.99 0.4K
12:15 37.11 37.11 36.86 36.91 0.2K
12:20 36.92 36.92 36.90 36.90 0.0K
12:25 36.90 36.92 36.90 36.92 0.6K
12:30 36.88 36.92 36.83 36.92 0.2K
12:35 36.91 36.92 36.91 36.92 0.0K
12:40 36.92 36.92 36.88 36.92 0.0K
12:45 36.92 36.92 36.88 36.92 0.1K
12:50 36.88 36.92 36.88 36.92 2.3K
12:55 36.92 36.92 36.84 36.92 0.1K
13:00 36.92 36.92 36.84 36.92 0.1K
13:05 36.88 36.93 36.88 36.89 0.5K
13:10 36.89 36.93 36.89 36.90 0.1K
13:15 36.90 36.94 36.89 36.90 2.2K
13:20 36.86 36.94 36.86 36.91 0.0K
13:25 36.87 36.94 36.87 36.94 0.2K
13:30 36.90 36.94 36.88 36.94 0.3K
13:35 36.94 36.95 36.94 36.95 0.1K
13:40 36.95 36.96 36.88 36.96 0.7K
13:45 36.95 36.96 36.95 36.96 0.1K
13:50 36.92 36.96 36.92 36.92 0.1K
13:55 36.92 36.96 36.91 36.96 0.3K
14:00 36.96 36.96 36.82 36.87 4.0K
14:05 36.96 36.96 36.90 36.90 0.0K
14:10 36.96 36.96 36.82 36.90 2.4K
14:15 36.96 36.96 36.96 36.96 0.0K
14:20 36.96 36.96 36.90 36.96 0.3K
14:25 36.91 36.96 36.85 36.96 0.2K
14:30 36.96 36.96 36.85 36.96 0.2K
14:35 36.91 36.96 36.85 36.85 0.4K
14:40 36.92 36.96 36.92 36.96 0.2K
14:45 36.86 36.96 36.86 36.96 0.3K
14:50 36.91 36.96 36.88 36.95 0.5K
14:55 36.93 36.96 36.93 36.95 1.3K
15:00 36.94 36.96 36.86 36.94 0.3K
15:05 36.90 36.96 36.86 36.91 0.6K
15:10 36.92 36.96 36.89 36.96 0.8K
15:15 36.92 36.96 36.89 36.91 1.7K
15:20 36.92 36.92 36.92 36.92 0.2K
15:25 36.96 36.96 36.87 36.92 0.2K
15:30 36.92 36.92 36.92 36.92 0.1K
15:35 36.92 36.96 36.91 36.92 1.1K
15:40 36.94 36.95 36.91 36.95 0.9K
15:45 36.91 36.95 36.91 36.95 0.2K
15:50 36.92 36.95 36.87 36.92 1.6K
15:55 36.95 36.95 36.87 36.87 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available