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 34.18 34.18 33.69 33.70 6.0K
09:35 33.73 33.73 33.65 33.66 0.5K
09:40 33.66 33.70 33.65 33.65 0.3K
09:45 33.65 33.65 33.59 33.59 0.2K
09:50 33.59 33.59 33.55 33.56 0.6K
09:55 33.56 33.56 33.56 33.56 0.1K
10:00 33.62 33.62 33.62 33.62 0.0K
10:05 33.55 33.66 33.55 33.57 2.8K
10:10 33.51 33.55 33.50 33.55 4.0K
10:15 33.50 33.50 33.46 33.46 5.0K
10:20 33.47 33.47 33.45 33.45 0.0K
10:25 33.47 33.51 33.47 33.51 1.9K
10:30 33.50 33.50 33.50 33.50 3.2K
10:35 33.58 33.58 33.55 33.57 0.1K
10:40 33.60 33.60 33.57 33.60 0.2K
10:45 33.59 33.60 33.57 33.57 0.1K
10:50 33.62 33.63 33.62 33.63 0.0K
10:55 33.63 33.63 33.60 33.63 0.1K
11:00 33.63 33.63 33.62 33.63 0.1K
11:05 33.61 33.61 33.55 33.55 1.2K
11:10 33.57 33.59 33.54 33.56 1.0K
11:15 33.57 33.59 33.54 33.56 4.4K
11:20 33.56 33.56 33.55 33.56 0.3K
11:25 33.56 33.56 33.53 33.53 0.2K
11:35 33.54 33.54 33.30 33.45 1.5K
11:40 33.41 33.53 33.38 33.38 2.3K
11:45 33.49 33.55 33.39 33.40 9.6K
11:50 33.44 33.50 33.40 33.40 0.2K
11:55 33.43 33.50 33.40 33.40 0.1K
12:00 33.41 33.55 33.41 33.55 0.8K
12:05 33.46 33.52 33.45 33.48 4.2K
12:10 33.45 33.52 33.45 33.45 0.9K
12:15 33.45 33.59 33.45 33.45 0.1K
12:20 33.52 33.57 33.45 33.52 0.4K
12:25 33.45 33.52 33.45 33.52 0.3K
12:30 33.52 33.59 33.45 33.52 0.4K
12:35 33.50 33.57 33.50 33.56 0.1K
12:40 33.55 33.57 33.55 33.57 0.4K
12:45 33.55 33.57 33.55 33.57 9.7K
12:50 33.55 33.57 33.55 33.55 0.1K
12:55 33.55 33.57 33.55 33.55 0.3K
13:00 33.57 33.57 33.57 33.57 0.0K
13:05 33.57 33.59 33.57 33.57 0.3K
13:10 33.59 33.59 33.55 33.55 0.2K
13:15 33.55 33.59 33.55 33.57 1.2K
13:20 33.59 33.59 33.57 33.58 2.5K
13:25 33.58 33.59 33.58 33.58 5.7K
13:30 33.58 33.58 33.58 33.58 0.2K
13:35 33.58 33.58 33.58 33.58 0.0K
13:40 33.58 33.58 33.58 33.58 0.3K
13:45 33.57 33.59 33.57 33.58 0.1K
13:50 33.59 33.59 33.55 33.56 0.9K
13:55 33.56 33.57 33.55 33.57 1.1K
14:00 33.57 33.59 33.57 33.59 0.6K
14:05 33.59 33.59 33.55 33.57 2.1K
14:10 33.57 33.57 33.55 33.55 0.1K
14:15 33.59 33.59 33.55 33.57 3.1K
14:20 33.55 33.55 33.54 33.54 0.9K
14:25 33.54 33.54 33.54 33.54 0.1K
14:30 33.53 33.53 33.48 33.53 1.2K
14:35 33.59 33.73 33.48 33.48 4.7K
14:40 33.59 33.59 33.59 33.59 0.1K
14:45 33.59 33.59 33.59 33.59 0.8K
14:50 33.49 33.49 33.33 33.35 2.2K
14:55 33.39 33.40 33.30 33.33 1.2K
15:00 33.31 33.31 33.18 33.23 2.6K
15:05 33.20 33.20 33.14 33.18 0.2K
15:10 33.14 33.36 33.14 33.36 1.0K
15:15 33.25 33.25 33.14 33.14 1.4K
15:20 33.21 33.22 33.14 33.16 1.6K
15:25 33.25 33.25 33.16 33.16 0.4K
15:30 33.20 33.20 33.16 33.16 0.7K
15:35 33.25 33.25 33.18 33.22 3.5K
15:40 33.18 33.22 33.18 33.22 0.7K
15:45 33.18 33.24 33.18 33.24 1.2K
15:50 33.25 33.31 33.18 33.27 14.5K
15:55 33.27 33.35 33.27 33.35 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available