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 34.55 34.77 34.55 34.66 9.0K
09:35 34.63 34.63 34.52 34.55 0.6K
09:40 34.51 34.56 34.34 34.34 1.3K
09:45 34.35 34.58 34.35 34.56 1.4K
09:50 34.62 34.66 34.52 34.54 0.7K
09:55 34.55 34.59 34.53 34.53 0.2K
10:00 34.57 34.65 34.51 34.60 0.2K
10:05 34.56 34.60 34.47 34.58 1.2K
10:10 34.55 34.55 34.30 34.33 2.0K
10:15 34.31 34.31 34.21 34.21 1.5K
10:20 34.18 34.31 34.18 34.28 1.0K
10:25 34.26 34.30 34.18 34.30 4.4K
10:30 34.38 34.40 34.34 34.34 0.3K
10:35 34.39 34.45 34.30 34.30 0.4K
10:40 34.30 34.32 34.20 34.22 1.3K
10:45 34.20 34.28 34.20 34.28 4.6K
10:50 34.37 34.50 34.37 34.47 0.3K
10:55 34.40 34.43 34.35 34.43 0.8K
11:00 34.40 34.43 34.40 34.43 0.1K
11:05 34.42 34.45 34.36 34.40 0.8K
11:10 34.30 34.33 34.29 34.29 0.5K
11:15 34.47 34.59 34.43 34.59 1.5K
11:20 34.60 34.76 34.60 34.76 1.0K
11:25 34.71 34.74 34.66 34.66 0.2K
11:30 34.51 34.63 34.45 34.45 0.0K
11:35 34.67 34.74 34.51 34.67 2.0K
11:40 34.67 34.98 34.35 34.51 0.1K
11:45 34.98 34.98 34.41 34.65 0.1K
11:50 34.43 34.93 34.43 34.43 1.1K
11:55 34.61 34.70 34.47 34.64 0.7K
12:00 34.51 34.72 34.50 34.62 3.9K
12:05 34.66 34.74 34.50 34.50 0.7K
12:10 34.42 34.54 34.40 34.40 0.5K
12:15 34.47 34.60 34.40 34.60 0.3K
12:20 34.44 34.77 34.40 34.53 0.1K
12:25 34.62 34.62 34.35 34.35 0.0K
12:30 34.35 34.76 34.35 34.42 0.3K
12:35 34.35 34.77 34.35 34.77 0.9K
12:40 34.57 34.77 34.37 34.77 0.5K
12:45 34.57 34.61 34.38 34.50 0.2K
12:50 34.38 34.58 34.38 34.41 0.1K
12:55 34.50 34.57 34.50 34.50 0.0K
13:00 34.41 34.49 34.41 34.47 9.7K
13:05 34.46 34.46 34.44 34.44 1.5K
13:10 34.46 34.46 34.44 34.46 0.1K
13:15 34.46 34.46 34.44 34.46 0.2K
13:20 34.45 34.46 34.45 34.45 0.8K
13:25 34.45 34.48 34.45 34.45 0.7K
13:30 34.46 34.47 34.45 34.45 0.1K
13:35 34.45 34.48 34.45 34.45 0.5K
13:40 34.45 34.56 34.45 34.51 0.6K
13:45 34.45 34.49 34.45 34.49 0.0K
13:50 34.49 34.51 34.45 34.47 0.1K
13:55 34.45 34.57 34.45 34.50 0.2K
14:00 34.51 34.57 34.46 34.51 0.5K
14:05 34.51 34.55 34.46 34.55 2.4K
14:10 34.50 34.50 34.45 34.46 0.3K
14:15 34.45 34.51 34.45 34.50 0.6K
14:20 34.50 34.50 34.45 34.45 0.4K
14:25 34.45 34.51 34.45 34.49 0.2K
14:30 34.50 34.52 34.45 34.50 0.5K
14:35 34.51 34.55 34.45 34.52 0.2K
14:40 34.55 34.55 34.52 34.52 0.3K
14:45 34.52 34.54 34.52 34.52 0.1K
14:50 34.54 34.54 34.52 34.52 0.1K
14:55 34.52 34.54 34.52 34.52 0.1K
15:00 34.52 34.54 34.47 34.47 1.2K
15:05 34.47 34.55 34.45 34.55 0.4K
15:10 34.45 34.55 34.45 34.50 0.3K
15:15 34.55 34.55 34.45 34.50 1.0K
15:20 34.50 34.55 34.47 34.55 0.7K
15:25 34.55 34.55 34.45 34.55 0.7K
15:30 34.55 34.55 34.45 34.55 0.4K
15:35 34.50 34.55 34.45 34.55 0.6K
15:40 34.49 34.55 34.45 34.55 0.4K
15:45 34.50 34.55 34.41 34.42 4.1K
15:50 34.44 34.49 34.38 34.45 3.7K
15:55 34.38 34.45 34.38 34.45 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available