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 37.11 37.64 37.11 37.40 3.1K
09:35 37.40 37.48 37.40 37.47 0.3K
09:40 37.46 37.46 37.41 37.41 0.7K
09:45 37.41 37.47 37.41 37.47 0.0K
09:50 37.48 37.54 37.45 37.54 0.0K
09:55 37.53 37.59 37.52 37.59 0.1K
10:00 37.59 37.67 37.54 37.54 0.3K
10:05 37.50 37.56 37.48 37.49 1.8K
10:10 37.51 37.60 37.48 37.48 0.1K
10:15 37.47 37.52 37.46 37.52 0.2K
10:20 37.46 37.52 37.41 37.50 0.2K
10:25 37.47 37.52 37.47 37.49 0.3K
10:30 37.49 37.63 37.49 37.58 0.2K
10:35 37.57 37.65 37.57 37.61 0.2K
10:40 37.60 37.62 37.56 37.57 0.4K
10:45 37.57 37.65 37.56 37.65 0.3K
10:50 37.61 37.65 37.53 37.55 0.9K
10:55 37.54 37.67 37.53 37.56 0.3K
11:00 37.56 37.59 37.52 37.52 1.2K
11:05 37.52 37.57 37.51 37.54 0.1K
11:10 37.52 37.57 37.51 37.53 2.7K
11:15 37.55 37.63 37.55 37.60 0.4K
11:20 37.60 37.69 37.60 37.64 0.6K
11:25 37.64 37.65 37.58 37.58 0.2K
11:30 37.57 37.70 37.45 37.45 0.0K
11:35 37.46 37.70 37.45 37.45 0.0K
11:40 37.45 37.70 37.45 37.70 0.1K
11:45 37.45 37.70 37.45 37.58 0.2K
11:50 37.45 37.70 37.45 37.45 0.0K
11:55 37.45 37.69 37.45 37.46 0.4K
12:00 37.46 37.69 37.46 37.46 0.7K
12:05 37.46 37.69 37.46 37.58 0.3K
12:10 37.46 37.69 37.46 37.47 1.2K
12:15 37.47 37.69 37.47 37.48 0.2K
12:20 37.48 37.69 37.48 37.48 0.2K
12:25 37.59 37.69 37.49 37.69 0.1K
12:30 37.49 37.69 37.49 37.49 0.1K
12:35 37.49 37.69 37.49 37.68 0.1K
12:40 37.51 37.68 37.50 37.50 0.1K
12:45 37.50 37.68 37.50 37.50 0.0K
12:50 37.50 37.68 37.50 37.50 0.2K
12:55 37.50 37.68 37.50 37.50 0.5K
13:00 37.50 37.68 37.50 37.50 0.3K
13:05 37.50 37.68 37.50 37.50 0.1K
13:10 37.50 37.68 37.50 37.58 9.3K
13:15 37.50 37.68 37.50 37.50 0.5K
13:20 37.50 37.68 37.50 37.50 0.1K
13:25 37.50 37.68 37.50 37.50 0.1K
13:30 37.50 37.68 37.50 37.50 0.1K
13:35 37.50 37.68 37.50 37.59 0.1K
13:40 37.50 37.68 37.50 37.50 0.1K
13:45 37.50 37.68 37.50 37.50 1.1K
13:50 37.50 37.68 37.50 37.50 0.1K
13:55 37.50 37.68 37.50 37.50 0.8K
14:00 37.50 37.63 37.50 37.63 0.9K
14:05 37.51 37.64 37.51 37.51 0.3K
14:10 37.51 37.64 37.51 37.63 0.2K
14:15 37.51 37.64 37.51 37.51 0.0K
14:20 37.51 37.64 37.51 37.63 1.4K
14:25 37.51 37.64 37.51 37.54 0.4K
14:30 37.51 37.54 37.51 37.51 0.8K
14:35 37.51 37.53 37.51 37.53 5.0K
14:40 37.51 37.61 37.51 37.53 2.2K
14:45 37.53 37.61 37.52 37.52 0.7K
14:50 37.52 37.61 37.52 37.57 1.1K
14:55 37.52 37.60 37.52 37.52 0.4K
15:00 37.52 37.60 37.52 37.52 0.1K
15:05 37.52 37.60 37.51 37.51 0.6K
15:10 37.50 37.60 37.50 37.56 0.2K
15:15 37.51 37.56 37.49 37.50 0.3K
15:20 37.50 37.60 37.49 37.49 0.4K
15:25 37.49 37.60 37.49 37.49 0.4K
15:30 37.49 37.60 37.49 37.60 0.3K
15:35 37.49 37.60 37.49 37.50 0.2K
15:40 37.50 37.58 37.49 37.49 0.4K
15:45 37.49 37.58 37.49 37.49 0.1K
15:50 37.58 37.58 37.49 37.56 1.8K
15:55 37.51 37.56 37.47 37.56 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available