Dassault Systemes SA

DASTY
🏛️ usa →
33.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 37.47 37.47 37.28 37.28 0.9K
09:35 37.22 37.22 37.21 37.21 0.5K
09:40 37.25 37.25 37.22 37.22 0.8K
09:45 37.21 37.21 37.19 37.19 0.0K
09:55 37.18 37.23 37.18 37.18 9.6K
10:00 37.20 37.24 37.18 37.18 0.4K
10:05 37.21 37.23 37.18 37.23 9.4K
10:10 37.18 37.23 37.16 37.23 54.6K
10:15 37.23 37.33 37.20 37.29 24.3K
10:20 37.28 37.29 37.24 37.24 1.5K
10:25 37.30 37.33 37.26 37.30 3.9K
10:30 37.33 37.34 37.33 37.34 5.0K
10:35 37.30 37.38 37.30 37.34 0.3K
10:40 37.37 37.37 37.30 37.30 0.1K
10:45 37.36 37.37 37.30 37.37 2.2K
10:50 37.35 37.40 37.31 37.40 3.0K
10:55 37.35 37.45 37.35 37.36 5.3K
11:00 37.38 37.41 37.33 37.37 0.5K
11:05 37.36 37.38 37.36 37.38 0.1K
11:10 37.36 37.36 37.34 37.36 0.1K
11:15 37.37 37.40 37.32 37.36 1.5K
11:20 37.36 37.44 37.36 37.44 2.7K
11:25 37.45 37.46 37.39 37.46 0.2K
11:30 37.36 37.50 37.36 37.50 0.3K
11:35 37.40 37.56 37.37 37.37 0.0K
11:40 37.47 37.56 37.38 37.38 0.2K
11:45 37.56 37.56 37.38 37.38 0.0K
11:50 37.39 37.56 37.39 37.53 3.8K
11:55 37.56 37.56 37.42 37.43 0.2K
12:00 37.49 37.55 37.43 37.49 0.9K
12:05 37.55 37.55 37.45 37.55 0.0K
12:10 37.55 37.55 37.47 37.51 0.2K
12:15 37.55 37.55 37.44 37.44 0.8K
12:20 37.50 37.55 37.43 37.43 0.2K
12:25 37.50 37.55 37.45 37.55 1.4K
12:30 37.50 37.55 37.45 37.55 0.6K
12:35 37.55 37.55 37.45 37.45 0.2K
12:40 37.55 37.55 37.37 37.43 0.3K
12:45 37.46 37.55 37.37 37.37 0.2K
12:50 37.55 37.55 37.36 37.45 0.4K
12:55 37.55 37.55 37.35 37.55 0.1K
13:00 37.36 37.36 37.36 37.36 0.3K
13:05 37.46 37.55 37.37 37.47 0.7K
13:10 37.47 37.55 37.37 37.37 1.0K
13:15 37.50 37.55 37.37 37.55 0.7K
13:20 37.39 37.47 37.38 37.38 0.0K
13:25 37.51 37.54 37.37 37.46 0.3K
13:30 37.46 37.52 37.37 37.46 2.0K
13:35 37.38 37.40 37.38 37.40 0.2K
13:40 37.38 37.55 37.38 37.38 0.4K
13:45 37.47 37.55 37.38 37.55 0.0K
13:50 37.55 37.55 37.38 37.55 0.0K
13:55 37.55 37.55 37.39 37.55 0.0K
14:00 37.47 37.55 37.39 37.39 8.6K
14:05 37.43 37.46 37.40 37.40 0.1K
14:10 37.46 37.46 37.41 37.44 0.1K
14:15 37.46 37.46 37.42 37.42 0.0K
14:20 37.46 37.46 37.42 37.44 1.6K
14:25 37.43 37.46 37.43 37.46 0.9K
14:30 37.46 37.46 37.45 37.46 0.5K
14:35 37.46 37.46 37.45 37.46 0.3K
14:40 37.46 37.50 37.45 37.50 0.4K
14:45 37.46 37.52 37.46 37.52 1.1K
14:50 37.50 37.55 37.50 37.50 0.2K
14:55 37.55 37.56 37.50 37.56 1.4K
15:00 37.56 37.58 37.53 37.58 1.4K
15:05 37.54 37.60 37.54 37.60 0.5K
15:10 37.60 37.61 37.57 37.58 2.8K
15:15 37.60 37.60 37.58 37.59 0.4K
15:20 37.61 37.76 37.61 37.76 3.0K
15:25 37.76 37.76 37.61 37.61 23.6K
15:30 37.62 37.62 37.61 37.61 3.6K
15:35 37.59 37.61 37.58 37.61 0.1K
15:40 37.61 37.61 37.61 37.61 0.5K
15:45 37.61 37.62 37.59 37.61 1.9K
15:50 37.59 37.62 37.59 37.59 2.1K
15:55 37.61 37.63 37.61 37.63 2.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available