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 37.02 37.02 36.71 36.71 3.4K
09:35 36.81 36.81 36.81 36.81 0.0K
09:40 36.85 36.86 36.85 36.86 0.3K
09:45 36.88 36.90 36.88 36.90 0.2K
09:55 36.85 36.85 36.79 36.79 0.1K
10:10 36.87 36.88 36.87 36.88 0.2K
10:15 36.91 36.91 36.91 36.91 0.2K
10:20 36.98 36.99 36.98 36.99 0.2K
10:25 36.86 36.86 36.86 36.85 0.2K
10:30 36.81 36.84 36.81 36.84 0.3K
10:35 36.91 36.91 36.91 36.91 0.0K
10:40 36.93 36.93 36.93 36.93 0.4K
10:45 36.94 36.98 36.94 36.96 0.1K
10:50 36.94 36.96 36.91 36.91 0.6K
10:55 36.93 36.95 36.93 36.92 0.1K
11:00 36.94 36.94 36.93 36.93 0.0K
11:05 36.93 36.93 36.92 36.92 0.0K
11:10 36.92 36.92 36.92 36.92 0.4K
11:15 36.94 36.94 36.93 36.93 0.0K
11:20 36.93 36.93 36.93 36.93 0.1K
11:25 36.95 36.95 36.95 36.95 0.0K
11:30 36.95 36.95 36.95 36.95 0.2K
11:35 36.67 36.94 36.67 36.83 1.4K
11:40 36.78 36.98 36.78 36.89 0.4K
11:45 36.98 36.98 36.98 36.98 0.0K
11:50 36.89 36.98 36.86 36.96 0.2K
11:55 36.98 36.98 36.98 36.98 0.0K
12:00 36.88 36.98 36.87 36.98 0.1K
12:05 36.88 36.98 36.88 36.98 0.0K
12:10 36.98 36.98 36.87 36.96 1.7K
12:15 36.82 36.98 36.82 36.96 0.0K
12:20 36.97 36.97 36.97 36.97 0.0K
12:25 36.97 36.97 36.95 36.95 0.2K
12:30 36.93 36.97 36.84 36.87 0.4K
12:35 36.87 36.97 36.77 36.97 2.9K
12:40 36.87 36.97 36.77 36.97 1.0K
12:45 36.97 36.97 36.87 36.97 0.1K
12:50 36.77 36.97 36.77 36.93 0.4K
12:55 36.77 36.97 36.77 36.77 0.1K
13:00 36.84 36.89 36.78 36.78 1.8K
13:05 36.88 36.90 36.85 36.85 0.4K
13:10 36.88 36.88 36.78 36.78 2.4K
13:15 36.87 36.87 36.87 36.87 0.4K
13:20 36.88 36.97 36.88 36.97 0.1K
13:25 36.88 36.91 36.88 36.91 0.1K
13:30 36.89 36.95 36.82 36.95 0.4K
13:35 36.78 36.94 36.78 36.94 0.0K
13:40 36.85 36.94 36.80 36.94 0.1K
13:45 36.97 36.97 36.78 36.83 2.8K
13:50 36.94 36.94 36.88 36.88 0.1K
13:55 36.90 36.91 36.79 36.79 1.5K
14:00 36.88 36.94 36.88 36.89 0.5K
14:05 36.89 36.96 36.80 36.86 0.4K
14:10 36.97 36.97 36.80 36.80 2.8K
14:15 36.97 36.97 36.80 36.80 0.3K
14:20 36.92 36.92 36.80 36.80 0.4K
14:25 36.94 36.94 36.81 36.90 0.1K
14:30 36.89 36.92 36.89 36.92 0.1K
14:35 36.95 36.95 36.83 36.83 2.7K
14:40 36.83 36.95 36.83 36.95 0.2K
14:45 36.92 36.92 36.92 36.92 0.0K
14:50 36.83 36.92 36.83 36.92 0.1K
14:55 36.83 36.96 36.83 36.86 1.6K
15:00 36.90 36.92 36.83 36.92 0.4K
15:05 36.96 36.96 36.96 36.96 0.8K
15:10 36.93 36.93 36.89 36.90 0.7K
15:15 36.90 36.91 36.83 36.83 0.3K
15:20 36.91 36.91 36.89 36.89 0.8K
15:25 36.94 36.94 36.88 36.88 0.0K
15:30 36.88 36.88 36.88 36.88 0.1K
15:35 36.88 36.94 36.81 36.93 1.9K
15:40 36.93 36.94 36.82 36.91 0.2K
15:45 36.87 36.91 36.81 36.91 0.0K
15:50 36.91 36.92 36.81 36.87 2.1K
15:55 36.81 36.92 36.81 36.89 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available