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 32.75 32.75 32.28 32.33 1.5K
09:35 32.36 32.36 32.36 32.36 0.1K
09:40 32.32 32.34 32.28 32.28 0.8K
09:45 32.28 32.30 32.24 32.27 0.2K
09:50 32.23 32.29 32.22 32.26 0.1K
09:55 32.24 32.27 32.21 32.27 0.1K
10:00 32.35 32.35 32.35 32.35 0.1K
10:05 32.27 32.32 32.27 32.31 1.3K
10:10 32.31 32.34 32.28 32.28 1.0K
10:15 32.32 32.41 32.32 32.37 0.4K
10:20 32.34 32.40 32.34 32.40 0.1K
10:25 32.44 32.48 32.44 32.48 0.4K
10:30 32.48 32.48 32.42 32.46 1.1K
10:35 32.45 32.45 32.42 32.42 0.4K
10:40 32.41 32.45 32.41 32.42 0.9K
10:45 32.43 32.45 32.42 32.42 0.8K
10:50 32.42 32.44 32.40 32.44 0.5K
10:55 32.41 32.46 32.41 32.45 0.2K
11:00 32.40 32.40 32.37 32.39 1.2K
11:05 32.37 32.37 32.37 32.37 0.2K
11:10 32.42 32.42 32.36 32.38 3.3K
11:15 32.36 32.37 32.32 32.33 1.9K
11:20 32.33 32.34 32.31 32.31 1.3K
11:25 32.31 32.31 32.30 32.30 0.0K
11:30 32.31 32.31 32.18 32.18 0.2K
11:35 32.54 32.54 32.18 32.24 0.4K
11:40 32.50 32.50 32.21 32.38 6.7K
11:45 32.54 32.54 32.38 32.54 1.4K
11:50 32.24 32.54 32.24 32.54 0.4K
11:55 32.38 32.47 32.25 32.25 2.4K
12:00 32.45 32.54 32.27 32.41 0.3K
12:05 32.27 32.54 32.27 32.54 5.5K
12:10 32.27 32.41 32.27 32.41 0.6K
12:15 32.41 32.51 32.27 32.41 2.7K
12:20 32.27 32.52 32.27 32.52 3.2K
12:25 32.31 32.31 32.31 32.31 0.0K
12:30 32.34 32.35 32.21 32.34 0.1K
12:35 32.33 32.33 32.33 32.33 0.0K
12:40 32.32 32.42 32.21 32.42 0.1K
12:45 32.21 32.28 32.21 32.28 0.0K
12:50 32.30 32.37 32.21 32.29 1.6K
12:55 32.35 32.35 32.18 32.18 0.4K
13:00 32.27 32.35 32.27 32.27 0.7K
13:05 32.19 32.27 32.19 32.27 19.9K
13:10 32.20 32.27 32.18 32.18 0.0K
13:15 32.18 32.27 32.18 32.27 0.4K
13:20 32.18 32.27 32.18 32.18 0.7K
13:25 32.26 32.35 32.18 32.18 1.3K
13:30 32.18 32.18 32.12 32.14 8.4K
13:35 32.13 32.15 32.12 32.12 0.1K
13:40 32.15 32.15 32.14 32.15 3.0K
13:45 32.12 32.14 32.12 32.13 9.0K
13:50 32.14 32.23 32.12 32.12 1.7K
13:55 32.23 32.23 32.12 32.23 1.7K
14:00 32.12 32.23 32.12 32.18 2.4K
14:05 32.19 32.23 32.14 32.15 0.9K
14:10 32.15 32.15 32.12 32.12 1.1K
14:15 32.14 32.15 32.12 32.12 1.8K
14:20 32.12 32.15 32.12 32.15 6.0K
14:25 32.14 32.28 32.14 32.28 3.2K
14:30 32.18 32.33 32.18 32.33 1.1K
14:35 32.34 32.36 32.23 32.23 1.6K
14:40 32.36 32.36 32.23 32.23 0.4K
14:45 32.23 32.36 32.23 32.30 0.5K
14:50 32.30 32.36 32.23 32.23 0.2K
14:55 32.29 32.35 32.23 32.23 0.9K
15:00 32.27 32.31 32.23 32.31 1.1K
15:05 32.31 32.31 32.19 32.19 4.3K
15:10 32.21 32.23 32.19 32.23 0.8K
15:15 32.20 32.23 32.20 32.21 0.6K
15:20 32.23 32.23 32.21 32.23 1.5K
15:25 32.23 32.25 32.21 32.23 8.1K
15:30 32.25 32.38 32.25 32.28 3.7K
15:35 32.28 32.31 32.25 32.27 4.4K
15:40 32.28 32.37 32.25 32.28 3.2K
15:45 32.28 32.30 32.26 32.28 4.1K
15:50 32.36 32.43 32.29 32.29 8.5K
15:55 32.32 32.34 32.27 32.27 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available