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 32.45 32.50 32.40 32.40 2.2K
09:35 32.40 32.40 32.38 32.39 0.3K
09:40 32.42 32.42 32.42 32.42 0.6K
09:45 32.43 32.43 32.40 32.43 3.3K
09:50 32.40 32.40 32.40 32.40 0.2K
10:00 32.42 32.46 32.42 32.42 0.1K
10:05 32.41 32.42 32.39 32.39 6.2K
10:10 32.40 32.42 32.39 32.42 1.0K
10:15 32.45 32.49 32.44 32.49 0.7K
10:20 32.45 32.46 32.45 32.45 0.6K
10:25 32.44 32.44 32.43 32.44 0.1K
10:30 32.43 32.44 32.41 32.41 0.3K
10:35 32.40 32.42 32.38 32.41 0.3K
10:40 32.40 32.43 32.40 32.40 0.1K
10:45 32.35 32.35 32.35 32.35 0.0K
10:50 32.37 32.37 32.30 32.30 1.5K
10:55 32.27 32.27 32.27 32.27 0.0K
11:00 32.29 32.29 32.28 32.28 0.3K
11:05 32.28 32.28 32.23 32.28 0.8K
11:10 32.27 32.30 32.27 32.30 0.9K
11:15 32.30 32.30 32.29 32.30 12.2K
11:20 32.30 32.30 32.28 32.29 2.2K
11:25 32.29 32.29 32.26 32.28 4.1K
11:30 32.15 32.31 32.15 32.28 0.5K
11:35 32.26 32.26 32.14 32.16 12.8K
11:40 32.29 32.30 32.20 32.26 0.7K
11:45 32.20 32.29 32.20 32.29 0.6K
11:50 32.20 32.38 32.20 32.20 2.3K
11:55 32.20 32.32 32.20 32.30 0.1K
12:00 32.22 32.31 32.22 32.31 0.1K
12:05 32.26 32.30 32.22 32.22 1.2K
12:10 32.22 32.36 32.22 32.23 0.8K
12:15 32.36 32.36 32.23 32.23 0.1K
12:20 32.26 32.27 32.23 32.23 0.9K
12:25 32.27 32.30 32.23 32.23 0.3K
12:30 32.23 32.27 32.23 32.23 7.6K
12:35 32.30 32.30 32.24 32.27 0.6K
12:40 32.27 32.30 32.24 32.27 0.2K
12:45 32.27 32.30 32.24 32.27 0.3K
12:50 32.24 32.30 32.24 32.25 0.5K
12:55 32.28 32.28 32.25 32.26 0.4K
13:00 32.25 32.30 32.25 32.30 0.6K
13:05 32.26 32.26 32.25 32.25 3.1K
13:10 32.25 32.34 32.25 32.30 0.2K
13:15 32.27 32.31 32.27 32.31 0.6K
13:20 32.28 32.36 32.25 32.26 4.9K
13:25 32.35 32.36 32.25 32.36 5.8K
13:30 32.27 32.27 32.27 32.27 0.0K
13:35 32.29 32.36 32.28 32.31 0.2K
13:40 32.25 32.36 32.25 32.25 0.2K
13:45 32.32 32.32 32.25 32.25 0.2K
13:50 32.36 32.36 32.29 32.30 0.3K
13:55 32.25 32.31 32.25 32.31 0.0K
14:00 32.34 32.34 32.25 32.34 1.9K
14:05 32.25 32.34 32.25 32.30 1.6K
14:10 32.30 32.30 32.25 32.25 0.7K
14:15 32.30 32.30 32.25 32.30 0.1K
14:20 32.30 32.34 32.25 32.25 3.6K
14:25 32.25 32.34 32.25 32.34 0.6K
14:30 32.27 32.27 32.25 32.25 0.0K
14:35 32.30 32.35 32.26 32.26 0.5K
14:40 32.30 32.35 32.24 32.30 1.1K
14:45 32.24 32.35 32.24 32.24 0.5K
14:50 32.26 32.34 32.24 32.24 0.8K
14:55 32.30 32.35 32.24 32.34 1.1K
15:00 32.34 32.35 32.24 32.28 2.8K
15:05 32.24 32.27 32.24 32.27 0.2K
15:10 32.35 32.35 32.27 32.30 4.2K
15:15 32.30 32.35 32.24 32.25 3.3K
15:20 32.32 32.35 32.25 32.27 1.5K
15:25 32.30 32.35 32.25 32.30 1.2K
15:30 32.25 32.35 32.25 32.26 1.9K
15:35 32.30 32.33 32.24 32.24 1.2K
15:40 32.24 32.28 32.24 32.26 0.6K
15:45 32.29 32.32 32.25 32.25 1.0K
15:50 32.33 32.33 32.25 32.33 13.2K
15:55 32.25 32.32 32.25 32.32 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available