Dassault Systemes SA

DASTY
🏛️ usa →
34.38
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 36.18 37.29 36.18 36.67 3.8K
09:40 36.54 36.55 36.54 36.55 1.9K
09:45 36.50 36.52 36.50 36.52 1.7K
09:50 36.53 36.54 36.53 36.54 0.4K
09:55 36.50 36.54 36.47 36.54 0.2K
10:00 36.50 36.50 36.50 36.50 0.0K
10:05 36.49 36.53 36.49 36.53 11.3K
10:10 36.49 36.52 36.49 36.52 0.7K
10:15 36.51 36.51 36.48 36.48 0.5K
10:20 36.49 36.49 36.49 36.49 1.0K
10:25 36.43 36.48 36.43 36.43 0.2K
10:30 36.47 36.48 36.43 36.43 2.9K
10:35 36.41 36.42 36.41 36.42 0.0K
10:40 36.39 36.42 36.38 36.42 0.3K
10:45 36.39 36.40 36.37 36.40 0.1K
10:50 36.39 36.40 36.37 36.40 0.9K
10:55 36.42 36.42 36.37 36.40 0.6K
11:00 36.41 36.49 36.41 36.47 5.4K
11:05 36.49 36.51 36.45 36.48 0.4K
11:10 36.50 36.53 36.48 36.53 0.2K
11:15 36.49 36.51 36.45 36.50 2.3K
11:20 36.47 36.48 36.47 36.47 0.3K
11:25 36.45 36.48 36.45 36.48 0.0K
11:30 36.46 36.46 36.36 36.36 0.0K
11:35 36.49 36.56 36.42 36.44 1.2K
11:40 36.49 36.49 36.49 36.49 0.0K
11:45 36.71 36.71 36.42 36.71 2.1K
11:50 36.71 36.71 36.67 36.71 0.0K
11:55 36.70 36.70 36.66 36.66 0.0K
12:00 36.70 36.70 36.49 36.62 0.0K
12:05 36.49 36.70 36.38 36.63 1.4K
12:10 36.27 36.63 36.27 36.63 0.5K
12:15 36.45 36.63 36.27 36.27 0.1K
12:20 36.58 36.63 36.27 36.63 0.9K
12:25 36.60 36.63 36.27 36.45 0.3K
12:30 36.60 36.63 36.41 36.63 0.1K
12:35 36.45 36.63 36.29 36.29 0.2K
12:40 36.59 36.63 36.59 36.63 0.1K
12:45 36.54 36.62 36.27 36.62 0.1K
12:50 36.62 36.62 36.45 36.45 0.1K
12:55 36.57 36.62 36.27 36.58 0.1K
13:00 36.31 36.31 36.31 36.31 0.0K
13:05 36.38 36.44 36.38 36.44 0.3K
13:10 36.38 36.61 36.26 36.44 1.3K
13:15 36.43 36.44 36.26 36.44 0.2K
13:20 36.28 36.46 36.28 36.32 0.6K
13:25 36.44 36.47 36.30 36.47 0.2K
13:30 36.61 36.61 36.32 36.32 0.6K
13:35 36.29 36.32 36.29 36.32 0.1K
13:40 36.32 36.32 36.29 36.29 0.0K
13:45 36.26 36.26 36.12 36.17 0.6K
13:50 36.16 36.16 36.16 36.16 0.2K
13:55 36.16 36.17 36.11 36.17 0.9K
14:00 36.15 36.18 36.15 36.18 0.2K
14:05 36.17 36.22 36.11 36.22 1.5K
14:10 36.18 36.23 36.18 36.23 0.0K
14:15 36.17 36.17 36.11 36.11 1.8K
14:20 36.16 36.16 36.11 36.11 0.2K
14:25 36.21 36.21 36.10 36.10 0.7K
14:30 36.10 36.19 36.10 36.15 0.7K
14:35 36.15 36.19 36.10 36.11 0.2K
14:40 36.15 36.17 36.09 36.13 1.5K
14:45 36.13 36.19 36.09 36.19 0.6K
14:50 36.09 36.18 36.08 36.12 1.8K
14:55 36.12 36.14 36.08 36.08 0.3K
15:00 36.13 36.16 36.11 36.16 0.7K
15:05 36.15 36.15 36.14 36.14 0.3K
15:10 36.14 36.17 36.11 36.14 0.8K
15:15 36.14 36.17 36.12 36.17 0.6K
15:20 36.17 36.17 36.14 36.17 0.1K
15:25 36.17 36.17 36.14 36.17 0.1K
15:30 36.14 36.17 36.14 36.17 0.0K
15:35 36.14 36.17 36.11 36.16 0.6K
15:40 36.17 36.17 36.12 36.17 1.1K
15:45 36.14 36.17 36.11 36.14 0.0K
15:50 36.15 36.21 36.11 36.21 3.1K
15:55 36.21 36.21 36.08 36.08 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available