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 38.05 38.49 38.04 38.04 1.8K
09:35 38.03 38.12 38.03 38.12 1.8K
09:40 38.12 38.12 37.87 37.87 4.6K
09:45 37.92 37.92 37.81 37.84 1.0K
09:50 37.81 37.88 37.73 37.73 0.5K
09:55 37.73 37.81 37.73 37.81 0.2K
10:00 37.70 37.70 37.64 37.64 0.1K
10:05 37.61 37.61 37.58 37.58 0.1K
10:10 37.60 37.60 37.60 37.60 0.0K
10:15 37.64 37.74 37.64 37.74 0.0K
10:20 37.67 37.67 37.54 37.61 10.7K
10:25 37.59 37.60 37.56 37.60 0.1K
10:30 37.53 37.57 37.53 37.57 0.8K
10:35 37.55 37.57 37.55 37.56 0.0K
10:40 37.56 37.58 37.54 37.55 1.4K
10:45 37.52 37.55 37.52 37.55 0.1K
10:50 37.51 37.56 37.51 37.55 0.1K
10:55 37.58 37.65 37.58 37.65 0.2K
11:00 37.65 37.67 37.65 37.67 0.1K
11:05 37.67 37.67 37.64 37.64 0.0K
11:10 37.68 37.68 37.66 37.66 0.0K
11:15 37.65 37.70 37.65 37.65 0.9K
11:20 37.65 37.71 37.65 37.69 0.3K
11:25 37.66 37.73 37.66 37.73 0.0K
11:30 37.75 37.75 37.62 37.65 0.0K
11:35 37.44 37.90 37.44 37.51 1.1K
11:40 37.90 37.90 37.43 37.47 0.6K
11:45 37.85 37.85 37.51 37.55 0.2K
11:50 37.70 37.70 37.52 37.70 0.0K
11:55 37.58 37.58 37.58 37.58 0.0K
12:00 37.70 37.70 37.53 37.60 0.6K
12:05 37.60 37.62 37.60 37.62 0.0K
12:10 37.61 37.62 37.61 37.62 0.9K
12:15 37.60 37.62 37.56 37.56 1.6K
12:20 37.55 37.62 37.55 37.61 0.2K
12:25 37.54 37.62 37.54 37.62 0.0K
12:30 37.62 37.62 37.54 37.62 0.2K
12:35 37.53 37.62 37.53 37.54 0.3K
12:40 37.61 37.62 37.53 37.62 0.2K
12:45 37.62 37.62 37.54 37.54 0.1K
12:50 37.62 37.62 37.54 37.57 0.0K
12:55 37.60 37.62 37.53 37.62 0.0K
13:00 37.53 37.57 37.53 37.57 0.0K
13:05 37.53 37.58 37.53 37.55 0.1K
13:10 37.54 37.59 37.54 37.58 0.5K
13:15 37.54 37.62 37.54 37.62 0.4K
13:20 37.58 37.58 37.54 37.58 0.3K
13:25 37.58 37.62 37.54 37.54 1.4K
13:30 37.54 37.62 37.54 37.61 1.2K
13:35 37.60 37.62 37.54 37.62 0.1K
13:40 37.61 37.62 37.55 37.62 0.0K
13:45 37.62 37.62 37.55 37.62 0.1K
13:50 37.62 37.62 37.57 37.62 0.0K
13:55 37.62 37.69 37.57 37.69 0.4K
14:00 37.59 37.69 37.58 37.68 0.1K
14:05 37.58 37.71 37.58 37.71 0.4K
14:10 37.65 37.71 37.60 37.65 0.3K
14:15 37.59 37.71 37.59 37.71 0.3K
14:20 37.70 37.71 37.65 37.65 0.2K
14:25 37.71 37.71 37.60 37.60 1.8K
14:30 37.63 37.71 37.59 37.71 4.6K
14:35 37.71 37.71 37.58 37.58 0.2K
14:40 37.71 37.71 37.57 37.57 0.3K
14:45 37.71 37.71 37.57 37.71 0.3K
14:50 37.68 37.71 37.61 37.71 0.0K
14:55 37.71 37.71 37.57 37.71 0.1K
15:00 37.57 37.70 37.57 37.70 0.0K
15:05 37.57 37.65 37.57 37.65 0.0K
15:10 37.58 37.71 37.58 37.60 1.4K
15:15 37.64 37.71 37.58 37.71 0.3K
15:20 37.65 37.69 37.58 37.69 0.2K
15:25 37.62 37.65 37.57 37.57 0.3K
15:30 37.61 37.71 37.57 37.61 1.3K
15:35 37.75 37.75 37.57 37.75 0.8K
15:40 37.59 37.75 37.59 37.59 0.0K
15:45 37.67 37.75 37.58 37.68 1.3K
15:50 37.64 37.75 37.59 37.75 2.1K
15:55 37.75 37.75 37.58 37.58 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available