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 36.89 36.89 35.70 36.08 18.5K
09:35 36.15 36.15 36.15 36.15 0.0K
09:40 36.13 36.14 36.13 36.14 0.2K
09:45 36.18 36.19 36.18 36.19 0.1K
09:50 36.17 36.21 36.17 36.21 0.4K
09:55 36.19 36.25 36.19 36.25 0.8K
10:00 36.20 36.23 36.20 36.23 0.7K
10:05 36.22 36.25 36.20 36.21 3.3K
10:10 36.19 36.20 36.18 36.18 0.6K
10:15 36.16 36.16 36.16 36.16 0.1K
10:20 36.19 36.22 36.17 36.19 1.2K
10:25 36.17 36.18 36.16 36.18 0.3K
10:30 36.16 36.19 36.16 36.19 0.8K
10:35 36.19 36.22 36.18 36.21 0.2K
10:40 36.19 36.34 36.19 36.33 0.2K
10:45 36.30 36.33 36.30 36.33 0.0K
10:50 36.35 36.35 36.33 36.33 0.0K
10:55 36.27 36.27 36.27 36.27 0.2K
11:00 36.27 36.28 36.27 36.28 0.2K
11:05 36.29 36.31 36.27 36.31 0.4K
11:10 36.33 36.33 36.32 36.32 0.0K
11:15 36.28 36.30 36.28 36.30 0.2K
11:20 36.31 36.31 36.31 36.31 0.3K
11:25 36.30 36.31 36.30 36.30 0.8K
11:30 36.29 36.30 36.29 36.30 0.1K
11:35 36.44 36.49 36.44 36.49 0.0K
11:40 36.49 36.49 36.39 36.49 1.6K
11:45 36.35 36.39 36.35 36.39 0.2K
11:50 36.39 36.49 36.29 36.29 0.3K
11:55 36.29 36.49 36.29 36.38 0.6K
12:00 36.38 36.49 36.31 36.49 2.2K
12:05 36.29 36.49 36.29 36.49 0.2K
12:10 36.49 36.49 36.45 36.48 0.4K
12:15 36.48 36.48 36.38 36.47 1.2K
12:20 36.43 36.48 36.43 36.43 1.0K
12:25 36.42 36.48 36.38 36.42 0.4K
12:30 36.49 36.49 36.41 36.49 0.1K
12:35 36.49 36.49 36.38 36.49 0.1K
12:40 36.43 36.49 36.43 36.49 0.4K
12:45 36.41 36.44 36.41 36.41 1.2K
12:50 36.40 36.44 36.40 36.41 0.2K
12:55 36.44 36.44 36.39 36.39 0.1K
13:00 36.40 36.40 36.40 36.40 0.0K
13:05 36.40 36.40 36.40 36.40 0.1K
13:10 36.40 36.40 36.40 36.40 0.0K
13:15 36.43 36.43 36.39 36.39 19.9K
13:20 36.40 36.40 36.40 36.40 2.5K
13:25 36.40 36.40 36.40 36.40 1.7K
13:30 36.40 36.40 36.39 36.40 0.2K
13:35 36.40 36.40 36.40 36.40 0.0K
13:40 36.39 36.40 36.39 36.39 1.0K
13:45 36.28 36.37 36.28 36.37 0.1K
13:50 36.31 36.37 36.26 36.37 0.6K
13:55 36.31 36.37 36.25 36.37 0.2K
14:00 36.37 36.37 36.25 36.25 1.2K
14:05 36.32 36.32 36.29 36.29 1.6K
14:10 36.32 36.32 36.20 36.32 4.2K
14:15 36.28 36.32 36.20 36.25 3.1K
14:20 36.32 36.32 36.17 36.27 0.5K
14:25 36.29 36.32 36.25 36.26 1.9K
14:30 36.20 36.26 36.13 36.20 0.3K
14:35 36.26 36.26 36.13 36.25 0.8K
14:40 36.18 36.25 36.18 36.25 0.3K
14:45 36.18 36.25 36.18 36.25 0.0K
14:50 36.25 36.25 36.10 36.18 0.1K
14:55 36.25 36.25 36.14 36.25 0.2K
15:00 36.25 36.25 36.18 36.18 0.0K
15:05 36.11 36.25 36.11 36.25 0.6K
15:10 36.18 36.25 36.15 36.19 0.6K
15:15 36.19 36.25 36.17 36.18 0.3K
15:20 36.25 36.25 36.13 36.13 0.2K
15:25 36.18 36.25 36.13 36.13 0.1K
15:30 36.25 36.25 36.13 36.13 0.1K
15:35 36.21 36.25 36.14 36.19 1.0K
15:40 36.19 36.25 36.19 36.22 0.1K
15:45 36.21 36.36 36.21 36.25 1.4K
15:50 36.29 36.35 36.25 36.30 4.2K
15:55 36.30 36.38 36.25 36.25 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available