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 31.88 32.13 31.88 31.92 9.7K
09:35 31.92 31.92 31.89 31.89 0.5K
09:40 31.96 31.96 31.93 31.93 0.1K
09:45 31.90 31.91 31.89 31.89 1.4K
09:50 31.85 31.88 31.84 31.84 0.2K
09:55 31.80 31.83 31.76 31.80 1.7K
10:00 31.77 31.80 31.77 31.80 0.4K
10:05 31.84 31.95 31.84 31.95 2.1K
10:10 31.97 31.97 31.89 31.89 1.5K
10:15 31.90 31.90 31.89 31.89 0.3K
10:20 31.88 31.98 31.88 31.98 0.4K
10:25 31.95 31.95 31.94 31.94 0.2K
10:30 31.93 31.98 31.93 31.95 0.1K
10:35 31.97 31.97 31.89 31.89 4.5K
10:40 31.92 31.92 31.86 31.86 0.1K
10:45 31.89 31.89 31.89 31.89 0.0K
10:55 31.90 31.94 31.89 31.92 0.2K
11:00 31.94 31.94 31.93 31.93 0.4K
11:05 31.94 31.95 31.94 31.95 0.5K
11:10 31.95 31.95 31.94 31.95 1.3K
11:15 31.95 31.98 31.95 31.98 1.0K
11:20 32.03 32.03 31.98 32.01 31.2K
11:25 31.98 32.01 31.98 31.98 0.0K
11:30 32.02 32.02 31.98 31.98 0.3K
11:35 31.96 31.96 31.96 31.96 0.0K
11:40 31.99 32.04 31.94 31.94 2.4K
11:45 31.98 32.01 31.94 32.01 0.2K
11:50 31.95 31.99 31.95 31.96 3.4K
11:55 31.96 32.07 31.96 32.02 0.1K
12:00 31.99 32.08 31.98 32.08 0.2K
12:05 32.04 32.04 31.98 31.98 2.2K
12:10 31.98 32.00 31.98 32.00 0.1K
12:15 31.98 31.98 31.98 31.98 0.8K
12:20 31.98 32.03 31.98 31.98 3.5K
12:25 32.03 32.03 31.98 31.99 0.1K
12:30 31.98 32.03 31.98 31.98 0.0K
12:35 32.00 32.03 31.98 32.03 0.0K
12:40 31.98 32.06 31.98 32.00 1.6K
12:45 32.01 32.03 32.01 32.01 0.3K
12:50 32.00 32.02 32.00 32.00 0.2K
12:55 32.00 32.02 32.00 32.02 0.2K
13:00 32.00 32.00 32.00 32.00 0.3K
13:10 32.02 32.02 32.00 32.01 0.2K
13:15 32.02 32.02 32.01 32.01 0.3K
13:20 32.01 32.02 32.01 32.01 0.2K
13:25 32.02 32.02 32.01 32.01 1.5K
13:30 32.01 32.02 32.01 32.02 0.5K
13:35 32.02 32.05 32.00 32.05 11.0K
13:40 32.00 32.05 32.00 32.05 1.4K
13:45 32.00 32.10 32.00 32.00 1.3K
13:50 32.05 32.05 32.00 32.00 0.1K
13:55 32.05 32.05 32.00 32.00 0.0K
14:00 31.99 32.05 31.99 31.99 1.0K
14:05 32.10 32.10 31.99 32.05 3.3K
14:10 32.05 32.05 31.99 31.99 0.0K
14:15 32.02 32.11 31.99 32.05 0.2K
14:20 32.11 32.11 31.99 32.05 0.1K
14:25 31.99 32.05 31.99 32.02 0.7K
14:30 32.02 32.02 31.99 32.01 1.4K
14:35 32.05 32.05 31.97 31.97 4.2K
14:40 32.10 32.10 31.97 31.97 0.4K
14:45 31.98 31.98 31.97 31.97 0.0K
14:50 31.97 31.99 31.97 31.97 1.3K
14:55 32.01 32.03 31.97 32.00 0.7K
15:00 32.00 32.01 32.00 32.00 2.0K
15:05 31.97 32.03 31.97 32.00 0.7K
15:10 31.97 32.00 31.97 31.99 0.4K
15:15 32.00 32.02 32.00 32.02 0.5K
15:20 31.97 32.00 31.97 31.97 0.8K
15:25 32.00 32.03 31.97 32.00 2.1K
15:30 32.03 32.03 31.97 32.00 0.4K
15:35 31.97 32.02 31.97 32.02 2.5K
15:40 32.00 32.00 31.97 31.97 0.6K
15:45 32.00 32.01 32.00 32.00 0.0K
15:50 32.00 32.03 31.97 31.97 12.3K
15:55 31.95 31.99 31.94 31.99 2.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available