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 37.11 37.11 36.40 36.60 0.6K
09:35 36.82 36.82 36.75 36.75 0.4K
09:45 36.72 36.72 36.67 36.67 0.0K
09:50 36.71 36.71 36.65 36.65 0.5K
09:55 36.65 36.65 36.65 36.65 0.1K
10:00 36.71 36.73 36.71 36.73 0.0K
10:05 36.75 36.75 36.75 36.75 0.1K
10:10 36.71 36.73 36.70 36.70 0.3K
10:15 36.70 36.70 36.70 36.70 0.3K
10:20 36.69 36.75 36.69 36.75 0.2K
10:25 36.76 36.76 36.75 36.75 0.7K
10:30 36.76 36.76 36.76 36.76 0.3K
10:35 36.79 36.81 36.79 36.81 0.2K
10:40 36.80 36.81 36.76 36.76 0.1K
10:45 36.68 36.70 36.68 36.70 0.5K
10:50 36.70 36.72 36.70 36.72 0.4K
10:55 36.72 36.72 36.72 36.72 0.1K
11:00 36.70 36.74 36.70 36.73 0.2K
11:05 36.71 36.71 36.66 36.66 0.8K
11:10 36.69 36.70 36.69 36.70 0.4K
11:15 36.72 36.75 36.67 36.73 1.4K
11:20 36.74 36.77 36.73 36.77 4.2K
11:25 36.71 36.77 36.71 36.75 0.6K
11:30 36.71 36.85 36.71 36.85 0.4K
11:35 36.96 37.00 36.49 37.00 0.4K
11:40 36.82 37.00 36.70 36.70 2.3K
11:45 36.70 36.70 36.70 36.70 0.0K
11:50 36.70 36.70 36.70 36.70 0.1K
11:55 36.58 37.00 36.58 36.75 0.5K
12:00 37.00 37.00 36.79 36.88 0.0K
12:05 36.88 37.00 36.88 36.88 0.1K
12:10 36.87 36.87 36.87 36.87 0.0K
12:15 36.85 36.90 36.85 36.90 0.1K
12:20 36.76 36.94 36.76 36.94 0.0K
12:25 36.94 36.94 36.71 36.71 0.3K
12:30 36.88 36.89 36.70 36.86 0.5K
12:35 36.74 36.94 36.74 36.76 0.2K
12:40 36.94 36.94 36.73 36.73 0.2K
12:45 36.75 36.75 36.75 36.75 0.0K
12:50 36.71 36.80 36.71 36.79 0.1K
12:55 36.71 36.83 36.71 36.83 0.0K
13:00 36.87 36.87 36.79 36.87 0.8K
13:05 36.84 36.84 36.80 36.80 0.1K
13:10 36.84 36.84 36.80 36.80 0.4K
13:15 36.84 36.87 36.72 36.72 0.5K
13:20 36.87 36.87 36.71 36.87 0.7K
13:25 36.87 36.87 36.71 36.87 0.4K
13:30 36.87 36.87 36.87 36.87 0.0K
13:35 36.80 36.87 36.80 36.84 0.1K
13:40 36.71 36.87 36.70 36.79 1.2K
13:45 36.81 36.87 36.81 36.87 0.1K
13:50 36.72 36.87 36.70 36.87 0.2K
13:55 36.80 36.87 36.74 36.87 0.2K
14:00 36.83 36.87 36.83 36.83 0.2K
14:05 36.87 36.87 36.72 36.72 0.3K
14:10 36.80 36.80 36.68 36.68 8.0K
14:15 36.68 36.68 36.65 36.65 4.2K
14:20 36.65 36.65 36.56 36.56 27.5K
14:25 36.55 36.55 36.52 36.52 76.5K
14:30 36.66 36.66 36.51 36.62 2.5K
14:35 36.62 36.67 36.56 36.58 14.8K
14:40 36.56 36.56 36.50 36.54 124.9K
14:45 36.54 36.54 36.48 36.49 234.1K
14:50 36.62 36.64 36.53 36.53 4.6K
14:55 36.59 36.64 36.56 36.64 0.2K
15:00 36.64 36.64 36.53 36.64 1.2K
15:05 36.64 36.68 36.61 36.64 0.8K
15:10 36.54 36.67 36.54 36.67 3.0K
15:15 36.53 36.60 36.53 36.60 0.2K
15:20 36.67 36.67 36.61 36.61 1.8K
15:25 36.60 36.65 36.59 36.65 0.1K
15:30 36.58 36.65 36.53 36.60 0.4K
15:35 36.60 36.60 36.60 36.60 0.0K
15:40 36.53 36.66 36.53 36.60 1.0K
15:45 36.60 36.67 36.53 36.59 0.7K
15:50 36.60 36.67 36.53 36.66 1.7K
15:55 36.68 36.68 36.53 36.53 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available