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 37.28 37.44 37.28 37.33 0.8K
09:40 37.42 37.43 37.41 37.41 0.9K
09:45 37.41 37.41 37.36 37.40 0.2K
09:50 37.40 37.40 37.31 37.31 0.0K
09:55 37.33 37.33 37.33 37.33 0.0K
10:10 37.29 37.29 37.29 37.29 0.0K
10:15 37.29 37.36 37.29 37.36 2.9K
10:20 37.36 37.37 37.34 37.34 0.6K
10:25 37.32 37.32 37.27 37.27 0.1K
10:30 37.24 37.24 37.24 37.24 0.0K
10:35 37.25 37.27 37.25 37.26 0.1K
10:40 37.22 37.22 37.22 37.22 0.0K
10:45 37.25 37.25 37.25 37.25 0.0K
10:50 37.27 37.30 37.24 37.30 3.3K
10:55 37.31 37.32 37.30 37.32 0.1K
11:00 37.34 37.37 37.33 37.33 0.7K
11:05 37.35 37.39 37.33 37.36 0.4K
11:10 37.35 37.43 37.35 37.43 0.2K
11:15 37.40 37.43 37.36 37.37 1.4K
11:20 37.39 37.39 37.36 37.36 1.0K
11:25 37.36 37.36 37.28 37.32 5.3K
11:30 37.36 37.36 37.36 37.36 0.0K
11:40 37.32 37.43 37.26 37.43 8.7K
11:45 37.47 37.51 37.40 37.51 0.7K
11:50 37.46 37.51 37.46 37.51 0.1K
11:55 37.46 37.53 37.40 37.40 0.3K
12:00 37.40 37.54 37.40 37.48 0.4K
12:05 37.48 37.54 37.48 37.54 0.0K
12:10 37.40 37.54 37.36 37.36 0.9K
12:15 37.55 37.55 37.44 37.46 0.1K
12:20 37.55 37.55 37.48 37.48 0.1K
12:25 37.55 37.55 37.48 37.55 0.1K
12:30 37.54 37.55 37.44 37.48 0.3K
12:35 37.53 37.55 37.53 37.55 0.5K
12:40 37.55 37.55 37.41 37.48 0.1K
12:45 37.48 37.55 37.48 37.48 0.0K
12:50 37.55 37.55 37.40 37.55 0.1K
12:55 37.55 37.55 37.40 37.55 0.5K
13:00 37.40 37.47 37.40 37.47 3.8K
13:05 37.48 37.48 37.48 37.48 0.0K
13:10 37.46 37.47 37.46 37.47 1.4K
13:15 37.48 37.49 37.47 37.47 0.5K
13:20 37.47 37.48 37.45 37.45 1.7K
13:25 37.47 37.48 37.45 37.45 1.0K
13:30 37.49 37.49 37.43 37.43 0.6K
13:35 37.45 37.45 37.43 37.43 0.1K
13:40 37.41 37.45 37.41 37.43 0.4K
13:45 37.42 37.45 37.41 37.44 0.9K
13:50 37.39 37.45 37.39 37.39 0.8K
13:55 37.45 37.45 37.44 37.45 0.1K
14:00 37.42 37.45 37.39 37.45 0.4K
14:05 37.41 37.45 37.41 37.45 0.1K
14:10 37.45 37.45 37.41 37.45 0.3K
14:15 37.39 37.46 37.39 37.42 2.0K
14:20 37.46 37.48 37.43 37.48 0.5K
14:25 37.47 37.47 37.41 37.47 0.2K
14:30 37.42 37.47 37.37 37.42 0.6K
14:35 37.47 37.50 37.38 37.38 0.1K
14:40 37.45 37.51 37.42 37.48 0.4K
14:45 37.51 37.51 37.38 37.51 0.3K
14:50 37.51 37.51 37.38 37.51 0.1K
14:55 37.45 37.51 37.38 37.51 0.4K
15:00 37.47 37.53 37.40 37.40 0.0K
15:05 37.53 37.53 37.40 37.53 0.1K
15:10 37.51 37.53 37.40 37.53 1.7K
15:15 37.47 37.53 37.40 37.53 0.8K
15:20 37.53 37.53 37.47 37.47 0.1K
15:25 37.53 37.53 37.53 37.53 0.0K
15:30 37.53 37.53 37.53 37.53 0.0K
15:35 37.53 37.53 37.40 37.53 0.1K
15:40 37.53 37.53 37.49 37.53 0.1K
15:45 37.48 37.53 37.47 37.53 0.7K
15:50 37.55 37.55 37.44 37.55 2.8K
15:55 37.50 37.54 37.50 37.54 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available