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 30.87 30.89 30.87 30.89 9.4K
09:35 30.90 30.90 30.88 30.88 0.1K
09:40 30.90 30.93 30.90 30.91 0.3K
09:45 30.93 30.93 30.92 30.92 0.7K
09:55 30.90 30.90 30.90 30.90 0.1K
10:00 30.95 30.97 30.93 30.93 0.8K
10:10 30.92 30.94 30.92 30.94 0.1K
10:15 30.94 30.94 30.92 30.93 0.5K
10:20 30.92 31.00 30.92 30.99 1.1K
10:25 31.00 31.00 30.96 30.96 0.8K
10:30 30.97 30.98 30.90 30.94 8.5K
10:35 30.92 30.95 30.91 30.92 33.8K
10:40 30.92 30.92 30.87 30.87 0.3K
10:45 30.88 30.88 30.85 30.85 0.9K
10:50 30.83 30.85 30.81 30.84 2.8K
10:55 30.84 30.84 30.80 30.83 0.6K
11:00 30.80 30.85 30.80 30.85 0.2K
11:05 30.80 30.87 30.80 30.87 2.1K
11:10 30.82 30.86 30.82 30.86 2.0K
11:15 30.82 30.86 30.78 30.78 8.9K
11:20 30.78 30.79 30.78 30.78 0.5K
11:25 30.77 30.80 30.76 30.80 0.6K
11:30 30.75 30.86 30.75 30.75 0.3K
11:35 30.87 30.87 30.67 30.87 0.0K
11:40 30.77 30.87 30.68 30.77 0.2K
11:45 30.68 30.87 30.68 30.68 1.3K
11:50 30.68 30.87 30.68 30.68 0.2K
11:55 30.87 30.87 30.69 30.86 0.6K
12:00 30.78 30.86 30.69 30.85 0.2K
12:05 30.79 30.86 30.69 30.77 0.4K
12:10 30.69 30.86 30.69 30.78 4.7K
12:15 30.85 30.86 30.69 30.69 1.8K
12:20 30.73 30.76 30.72 30.76 2.5K
12:25 30.69 30.76 30.69 30.69 0.1K
12:30 30.69 30.76 30.69 30.76 0.4K
12:35 30.76 30.82 30.69 30.82 0.7K
12:40 30.76 30.82 30.69 30.78 0.2K
12:45 30.77 30.83 30.69 30.69 0.6K
12:50 30.69 30.82 30.69 30.69 0.4K
12:55 30.76 30.82 30.69 30.70 0.8K
13:00 30.77 30.81 30.70 30.76 0.3K
13:05 30.76 30.81 30.70 30.81 0.5K
13:10 30.76 30.80 30.76 30.80 0.3K
13:15 30.72 30.80 30.71 30.71 0.1K
13:20 30.77 30.80 30.72 30.72 0.1K
13:25 30.76 30.81 30.75 30.75 0.7K
13:30 30.81 30.81 30.76 30.76 0.1K
13:35 30.71 30.80 30.71 30.80 0.2K
13:40 30.72 30.80 30.72 30.74 0.3K
13:45 30.73 30.79 30.72 30.74 0.2K
13:50 30.72 30.77 30.72 30.77 0.1K
13:55 30.75 30.77 30.69 30.69 4.0K
14:00 30.76 30.76 30.68 30.76 1.4K
14:05 30.76 30.77 30.68 30.77 0.3K
14:10 30.74 30.78 30.68 30.78 1.4K
14:15 30.73 30.77 30.68 30.68 1.1K
14:20 30.73 30.77 30.68 30.68 2.2K
14:25 30.77 30.77 30.68 30.77 1.0K
14:30 30.77 30.77 30.68 30.77 0.1K
14:35 30.68 30.77 30.68 30.69 0.5K
14:40 30.77 30.79 30.68 30.77 0.3K
14:45 30.79 30.81 30.68 30.77 0.4K
14:50 30.81 30.82 30.68 30.82 2.2K
14:55 30.70 30.82 30.68 30.75 6.2K
15:00 30.82 30.82 30.68 30.82 0.2K
15:05 30.68 30.82 30.68 30.72 0.4K
15:10 30.77 30.82 30.73 30.77 3.4K
15:15 30.82 30.82 30.73 30.73 1.6K
15:20 30.80 30.84 30.73 30.78 1.1K
15:25 30.75 30.84 30.75 30.81 0.3K
15:30 30.76 30.84 30.74 30.79 5.2K
15:35 30.79 30.83 30.73 30.83 1.2K
15:40 30.79 30.83 30.73 30.80 0.3K
15:45 30.77 30.80 30.73 30.76 3.0K
15:50 30.73 30.80 30.73 30.79 8.8K
15:55 30.78 30.80 30.75 30.80 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available