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 30.94 30.97 30.89 30.89 4.5K
09:35 30.95 30.95 30.92 30.94 0.1K
09:40 30.87 31.01 30.87 31.01 0.4K
09:45 31.00 31.00 31.00 31.00 0.0K
09:50 31.08 31.08 31.02 31.05 1.0K
09:55 31.04 31.09 31.04 31.07 0.1K
10:00 31.08 31.08 31.05 31.06 1.6K
10:05 31.02 31.02 30.98 30.98 0.1K
10:10 31.00 31.05 31.00 31.00 2.8K
10:15 31.00 31.01 31.00 31.01 0.0K
10:20 31.01 31.02 30.96 30.96 1.4K
10:25 30.95 30.97 30.89 30.90 0.9K
10:30 30.87 30.92 30.86 30.89 2.1K
10:35 30.90 30.91 30.86 30.86 1.1K
10:40 30.87 30.88 30.87 30.88 0.6K
10:45 30.89 30.89 30.88 30.88 0.3K
10:50 30.89 30.93 30.89 30.92 0.7K
10:55 30.94 30.96 30.94 30.96 0.5K
11:00 30.97 31.01 30.96 31.00 1.3K
11:05 31.03 31.06 31.03 31.06 0.0K
11:10 31.07 31.12 31.06 31.12 2.5K
11:15 31.10 31.11 31.08 31.11 5.1K
11:20 31.10 31.10 31.06 31.06 3.0K
11:25 31.10 31.10 31.08 31.09 0.9K
11:30 30.97 31.19 30.97 31.13 2.5K
11:35 31.04 31.16 31.04 31.10 2.3K
11:40 31.15 31.15 31.09 31.15 0.4K
11:45 31.14 31.15 31.12 31.12 0.0K
11:50 31.15 31.15 31.11 31.15 0.2K
11:55 31.06 31.15 31.06 31.14 0.0K
12:00 31.10 31.14 31.07 31.14 2.9K
12:05 31.12 31.14 31.06 31.14 0.4K
12:10 31.15 31.15 31.09 31.14 0.3K
12:15 31.10 31.14 31.07 31.13 0.2K
12:20 31.09 31.14 31.09 31.10 1.6K
12:25 31.11 31.12 31.06 31.07 1.0K
12:30 31.07 31.07 31.05 31.07 0.5K
12:35 31.06 31.07 31.06 31.06 0.4K
12:40 31.07 31.07 31.06 31.06 0.2K
12:45 31.07 31.15 31.07 31.15 0.6K
12:50 31.13 31.15 31.13 31.14 0.2K
12:55 31.15 31.15 31.11 31.15 0.7K
13:00 31.14 31.15 31.10 31.12 3.3K
13:05 31.15 31.15 31.11 31.15 0.2K
13:10 31.13 31.13 31.13 31.13 0.2K
13:15 31.13 31.15 31.10 31.15 0.3K
13:20 31.14 31.14 31.11 31.11 0.0K
13:25 31.15 31.15 31.11 31.11 0.4K
13:30 31.13 31.13 31.13 31.13 0.0K
13:35 31.11 31.15 31.11 31.15 0.6K
13:40 31.13 31.15 31.13 31.15 1.1K
13:45 31.15 31.15 31.15 31.15 0.0K
13:50 31.15 31.15 31.15 31.15 0.0K
13:55 31.15 31.15 31.15 31.15 0.0K
14:00 31.13 31.15 31.13 31.13 0.3K
14:05 31.15 31.15 31.11 31.11 0.8K
14:10 31.14 31.15 31.14 31.15 0.8K
14:15 31.12 31.15 31.12 31.14 2.6K
14:20 31.12 31.14 31.12 31.12 1.5K
14:25 31.15 31.15 31.14 31.14 1.3K
14:30 31.14 31.15 31.12 31.15 0.3K
14:35 31.15 31.15 31.12 31.15 6.1K
14:40 31.14 31.15 31.12 31.12 0.9K
14:45 31.14 31.15 31.14 31.15 0.0K
14:50 31.12 31.15 31.12 31.13 1.8K
14:55 31.15 31.15 31.12 31.14 1.3K
15:00 31.12 31.15 31.12 31.15 0.0K
15:05 31.15 31.15 31.12 31.15 1.9K
15:10 31.14 31.14 31.12 31.12 0.2K
15:15 31.14 31.15 31.12 31.14 0.5K
15:20 31.14 31.15 31.12 31.15 2.5K
15:25 31.15 31.15 31.14 31.14 0.7K
15:30 31.14 31.15 31.11 31.11 5.6K
15:35 31.13 31.15 31.13 31.13 0.4K
15:40 31.14 31.15 31.11 31.11 2.6K
15:45 31.11 31.13 31.11 31.13 1.9K
15:50 31.15 31.16 31.11 31.16 8.2K
15:55 31.14 31.16 31.11 31.11 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available