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 36.21 36.90 36.21 36.36 0.7K
09:40 36.54 36.55 36.50 36.54 1.7K
09:45 36.58 36.62 36.56 36.62 1.1K
09:50 36.64 36.64 36.64 36.64 0.0K
09:55 36.58 36.63 36.58 36.59 1.1K
10:00 36.58 36.59 36.58 36.59 0.3K
10:05 36.59 36.59 36.52 36.53 1.1K
10:20 36.50 36.52 36.50 36.52 0.2K
10:25 36.55 36.64 36.55 36.64 0.6K
10:30 36.64 36.66 36.64 36.65 0.8K
10:35 36.66 36.66 36.62 36.62 0.1K
10:40 36.65 36.66 36.64 36.66 0.3K
10:45 36.62 36.70 36.62 36.66 0.3K
10:50 36.64 36.65 36.59 36.59 0.2K
10:55 36.61 36.63 36.61 36.62 1.8K
11:00 36.65 36.74 36.64 36.74 8.3K
11:05 36.73 36.74 36.71 36.73 27.4K
11:10 36.72 36.77 36.72 36.77 35.7K
11:15 36.76 36.80 36.76 36.80 18.5K
11:20 36.82 36.92 36.82 36.92 18.8K
11:25 36.92 36.99 36.91 36.93 17.4K
11:30 36.89 36.93 36.88 36.93 0.4K
11:35 36.95 36.95 36.92 36.92 0.1K
11:40 36.95 37.06 36.88 37.06 1.0K
11:45 37.06 37.08 36.89 36.98 1.2K
11:50 36.89 37.08 36.89 37.08 17.5K
11:55 37.06 37.08 36.97 37.00 424.3K
12:00 37.00 37.08 37.00 37.07 1.2K
12:05 37.08 37.08 37.00 37.08 1.5K
12:10 37.08 37.08 37.07 37.08 152.7K
12:15 37.07 37.17 37.00 37.17 361.4K
12:20 37.13 37.20 37.13 37.20 1.0K
12:25 37.20 37.22 37.15 37.22 704.8K
12:30 37.22 37.22 37.15 37.22 1.3K
12:35 37.22 37.22 37.07 37.22 0.6K
12:40 37.22 37.22 37.08 37.11 4.3K
12:45 37.14 37.14 37.07 37.14 3.5K
12:50 37.14 37.14 37.07 37.10 2.5K
12:55 37.13 37.13 37.11 37.13 1.0K
13:00 37.13 37.14 37.10 37.14 1.3K
13:05 37.14 37.14 37.13 37.14 0.5K
13:10 37.14 37.14 37.13 37.14 2.0K
13:15 37.14 37.14 37.13 37.14 1.1K
13:20 37.14 37.14 37.09 37.09 1.7K
13:25 37.10 37.14 37.10 37.14 0.7K
13:30 37.14 37.19 37.09 37.19 1.5K
13:35 37.19 37.19 37.16 37.19 0.5K
13:40 37.19 37.19 37.14 37.19 0.6K
13:45 37.19 37.19 37.14 37.18 0.8K
13:50 37.19 37.19 37.09 37.19 0.7K
13:55 37.19 37.19 37.14 37.19 1.2K
14:00 37.22 37.24 37.16 37.24 11.4K
14:05 37.24 37.24 37.20 37.24 0.6K
14:10 37.24 37.24 37.20 37.21 3.3K
14:15 37.23 37.23 37.17 37.23 3.2K
14:20 37.23 37.23 37.15 37.23 0.9K
14:25 37.23 37.23 37.15 37.19 8.5K
14:30 37.19 37.20 37.17 37.20 1.0K
14:35 37.20 37.20 37.13 37.20 0.8K
14:40 37.17 37.20 37.15 37.20 0.8K
14:45 37.20 37.20 37.12 37.20 0.9K
14:50 37.20 37.20 37.15 37.15 0.9K
14:55 37.12 37.20 37.12 37.20 1.6K
15:00 37.20 37.20 37.12 37.20 1.4K
15:05 37.14 37.20 37.12 37.20 1.8K
15:10 37.20 37.21 37.12 37.21 3.8K
15:15 37.14 37.58 37.14 37.58 21.4K
15:20 37.40 37.58 37.20 37.58 20.0K
15:25 37.25 37.58 37.20 37.58 3.8K
15:30 37.58 37.58 37.39 37.57 1.3K
15:35 37.57 37.57 37.24 37.56 4.6K
15:40 37.20 37.56 37.14 37.21 4.6K
15:45 37.21 37.22 37.16 37.22 3.2K
15:50 37.23 37.23 37.13 37.23 3.8K
15:55 37.23 37.23 37.13 37.13 11.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available