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 31.01 31.50 31.01 31.04 5.1K
09:35 31.02 31.04 31.02 31.02 0.4K
09:40 31.04 31.05 31.00 31.04 6.3K
09:45 31.04 31.04 31.01 31.02 1.7K
09:50 31.02 31.02 31.00 31.01 0.7K
09:55 31.00 31.04 31.00 31.03 8.2K
10:00 31.03 31.06 30.99 31.06 9.7K
10:05 31.02 31.09 31.02 31.09 0.5K
10:10 31.08 31.10 31.08 31.10 0.5K
10:15 31.13 31.14 31.09 31.10 30.9K
10:20 31.10 31.13 31.09 31.11 1.7K
10:25 31.11 31.11 31.07 31.11 4.1K
10:30 31.11 31.11 31.08 31.09 1.4K
10:35 31.09 31.11 31.06 31.11 23.8K
10:40 31.11 31.13 31.09 31.09 0.2K
10:45 31.11 31.14 31.11 31.14 0.3K
10:50 31.09 31.13 31.09 31.11 0.8K
10:55 31.10 31.14 31.08 31.13 5.1K
11:00 31.11 31.16 31.11 31.12 2.3K
11:05 31.12 31.15 31.11 31.15 12.6K
11:10 31.14 31.17 31.11 31.15 5.1K
11:15 31.18 31.19 31.13 31.19 4.6K
11:20 31.18 31.27 31.18 31.25 2.5K
11:25 31.25 31.30 31.25 31.29 1.8K
11:30 31.28 31.30 31.27 31.27 1.1K
11:35 31.33 31.33 31.27 31.33 0.3K
11:40 31.33 31.33 31.27 31.28 1.9K
11:45 31.27 31.33 31.26 31.29 15.0K
11:50 31.27 31.33 31.26 31.30 0.1K
11:55 31.26 31.33 31.26 31.27 1.3K
12:00 31.27 31.33 31.26 31.29 0.7K
12:05 31.27 31.33 31.26 31.29 4.4K
12:10 31.29 31.31 31.27 31.29 2.7K
12:15 31.31 31.31 31.27 31.31 2.1K
12:20 31.27 31.29 31.27 31.27 0.1K
12:25 31.29 31.31 31.27 31.29 1.1K
12:30 31.29 31.31 31.27 31.29 8.2K
12:35 31.27 31.31 31.25 31.28 3.4K
12:40 31.31 31.31 31.25 31.25 2.9K
12:45 31.25 31.28 31.25 31.27 16.0K
12:50 31.27 31.27 31.24 31.26 0.9K
12:55 31.27 31.27 31.23 31.23 0.5K
13:00 31.27 31.27 31.25 31.27 1.4K
13:05 31.27 31.27 31.26 31.26 0.1K
13:10 31.25 31.27 31.25 31.26 0.1K
13:15 31.26 31.27 31.25 31.25 1.0K
13:20 31.26 31.26 31.24 31.25 1.9K
13:25 31.25 31.26 31.24 31.26 5.3K
13:30 31.28 31.31 31.24 31.27 0.1K
13:35 31.27 31.31 31.22 31.25 4.9K
13:40 31.28 31.28 31.25 31.28 0.0K
13:45 31.25 31.29 31.22 31.29 0.1K
13:50 31.25 31.25 31.23 31.23 1.5K
13:55 31.23 31.24 31.22 31.23 0.6K
14:00 31.23 31.23 31.22 31.23 2.7K
14:05 31.23 31.29 31.22 31.22 3.3K
14:10 31.26 31.31 31.24 31.30 5.6K
14:15 31.23 31.31 31.23 31.24 0.1K
14:20 31.23 31.24 31.22 31.24 0.9K
14:25 31.23 31.24 31.22 31.23 0.9K
14:30 31.22 31.23 31.22 31.22 2.0K
14:35 31.22 31.23 31.22 31.23 0.6K
14:40 31.23 31.24 31.21 31.24 30.4K
14:45 31.24 31.24 31.24 31.24 0.3K
14:50 31.23 31.24 31.21 31.22 0.1K
14:55 31.22 31.26 31.21 31.26 2.6K
15:00 31.31 31.31 31.26 31.31 0.0K
15:05 31.24 31.24 31.21 31.23 0.7K
15:10 31.22 31.24 31.21 31.22 0.5K
15:15 31.22 31.23 31.22 31.22 0.6K
15:20 31.22 31.29 31.21 31.29 2.7K
15:25 31.24 31.27 31.24 31.27 0.3K
15:30 31.27 31.27 31.24 31.24 0.3K
15:35 31.24 31.24 31.21 31.22 2.8K
15:40 31.22 31.27 31.21 31.27 1.0K
15:45 31.27 31.27 31.21 31.27 1.1K
15:50 31.25 31.27 31.21 31.24 5.4K
15:55 31.24 31.27 31.23 31.23 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available