Dassault Systemes SA

DASTY
🏛️ usa →
33.48
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.30 31.30 31.25 31.26 4.0K
09:35 31.28 31.30 31.28 31.28 1.9K
09:40 31.25 31.26 31.25 31.25 0.3K
09:45 31.17 31.17 31.15 31.15 0.4K
09:50 31.15 31.15 31.13 31.14 2.4K
09:55 31.13 31.13 31.08 31.08 0.9K
10:00 31.06 31.10 31.06 31.09 11.4K
10:05 31.08 31.12 31.07 31.09 3.3K
10:10 31.09 31.14 31.09 31.12 0.4K
10:15 31.10 31.11 31.09 31.09 3.1K
10:20 31.11 31.11 31.09 31.10 1.1K
10:25 31.11 31.11 31.11 31.11 0.2K
10:30 31.11 31.11 31.10 31.10 0.6K
10:35 31.11 31.13 31.10 31.10 0.1K
10:40 31.10 31.12 31.10 31.12 0.2K
10:45 31.13 31.18 31.13 31.16 0.5K
10:50 31.17 31.18 31.12 31.12 0.1K
10:55 31.12 31.14 31.10 31.10 3.0K
11:00 31.12 31.12 31.09 31.11 1.8K
11:05 31.11 31.11 31.09 31.10 3.1K
11:10 31.10 31.10 31.05 31.07 0.3K
11:15 31.04 31.10 31.04 31.08 2.2K
11:20 31.08 31.16 31.08 31.15 1.3K
11:25 31.17 31.19 31.15 31.18 0.6K
11:30 31.18 31.20 31.16 31.20 1.2K
11:35 31.15 31.15 31.15 31.15 0.6K
11:40 31.31 31.31 31.31 31.31 0.0K
11:45 31.22 31.29 31.21 31.21 2.4K
11:50 31.19 31.19 31.19 31.19 0.2K
11:55 31.20 31.22 31.17 31.17 0.1K
12:00 31.17 31.19 31.16 31.16 1.1K
12:05 31.21 31.21 31.16 31.16 0.4K
12:10 31.16 31.19 31.16 31.16 6.7K
12:15 31.19 31.19 31.16 31.17 1.8K
12:20 31.20 31.20 31.16 31.20 0.2K
12:25 31.16 31.16 31.16 31.16 0.0K
12:30 31.16 31.16 31.16 31.16 2.5K
12:35 31.16 31.18 31.15 31.15 1.7K
12:40 31.18 31.18 31.15 31.16 0.2K
12:45 31.15 31.18 31.15 31.15 5.1K
12:50 31.15 31.18 31.15 31.18 3.8K
12:55 31.18 31.18 31.15 31.15 0.8K
13:00 31.17 31.18 31.17 31.18 0.0K
13:05 31.17 31.20 31.17 31.18 0.3K
13:10 31.17 31.20 31.15 31.15 1.2K
13:15 31.18 31.18 31.18 31.18 16.1K
13:20 31.17 31.18 31.15 31.18 3.7K
13:25 31.18 31.18 31.15 31.15 0.4K
13:30 31.18 31.18 31.18 31.18 0.1K
13:35 31.15 31.18 31.15 31.18 0.0K
13:40 31.18 31.20 31.18 31.20 0.1K
13:45 31.20 31.20 31.15 31.15 2.9K
13:50 31.18 31.18 31.18 31.18 0.0K
13:55 31.15 31.15 31.15 31.15 0.0K
14:00 31.18 31.18 31.15 31.18 0.8K
14:05 31.18 31.18 31.15 31.15 0.2K
14:10 31.19 31.19 31.15 31.15 0.7K
14:15 31.16 31.18 31.15 31.18 0.2K
14:20 31.17 31.24 31.17 31.20 5.0K
14:25 31.21 31.23 31.20 31.20 2.6K
14:30 31.20 31.21 31.17 31.17 0.8K
14:35 31.15 31.21 31.15 31.17 2.0K
14:40 31.15 31.15 31.14 31.15 0.1K
14:45 31.18 31.22 31.13 31.14 2.4K
14:50 31.13 31.20 31.13 31.13 0.8K
14:55 31.13 31.19 31.13 31.15 0.7K
15:00 31.13 31.17 31.13 31.13 0.1K
15:05 31.15 31.16 31.15 31.16 2.6K
15:10 31.17 31.17 31.15 31.15 2.5K
15:15 31.16 31.17 31.15 31.15 0.7K
15:20 31.15 31.17 31.15 31.15 1.2K
15:25 31.16 31.16 31.15 31.16 0.1K
15:30 31.16 31.16 31.14 31.14 1.0K
15:35 31.14 31.14 31.13 31.14 0.8K
15:40 31.14 31.15 31.13 31.13 0.7K
15:45 31.13 31.15 31.13 31.13 1.8K
15:50 31.15 31.21 31.13 31.21 5.5K
15:55 31.20 31.21 31.14 31.14 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available