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 31.52 31.54 31.50 31.52 3.2K
09:40 31.51 31.51 31.50 31.50 0.5K
09:45 31.50 31.52 31.50 31.50 0.5K
09:50 31.50 31.50 31.50 31.50 0.3K
09:55 31.50 31.50 31.50 31.50 0.0K
10:00 31.50 31.50 31.50 31.50 0.1K
10:05 31.51 31.55 31.51 31.55 0.2K
10:10 31.54 31.56 31.52 31.52 0.6K
10:15 31.51 31.51 31.47 31.48 0.2K
10:20 31.45 31.51 31.45 31.48 0.2K
10:25 31.51 31.55 31.51 31.55 4.5K
10:30 31.54 31.54 31.50 31.52 4.2K
10:35 31.49 31.51 31.46 31.48 0.6K
10:40 31.48 31.50 31.47 31.47 0.3K
10:45 31.48 31.50 31.46 31.49 0.2K
10:50 31.48 31.48 31.40 31.40 0.6K
10:55 31.41 31.43 31.41 31.43 0.2K
11:00 31.42 31.45 31.42 31.42 0.2K
11:05 31.47 31.47 31.42 31.44 1.2K
11:10 31.42 31.47 31.42 31.44 1.6K
11:15 31.46 31.47 31.43 31.44 36.9K
11:20 31.45 31.46 31.43 31.44 3.7K
11:25 31.45 31.46 31.44 31.45 0.7K
11:30 31.42 31.42 31.42 31.42 0.1K
11:35 31.45 31.45 31.42 31.42 0.0K
11:40 31.42 31.42 31.42 31.42 0.1K
11:45 31.42 31.45 31.42 31.42 1.9K
11:50 31.40 31.42 31.40 31.40 4.2K
11:55 31.40 31.42 31.40 31.42 0.5K
12:00 31.42 31.48 31.41 31.42 5.6K
12:05 31.42 31.47 31.42 31.43 0.4K
12:10 31.46 31.50 31.43 31.50 0.7K
12:15 31.45 31.50 31.45 31.45 0.1K
12:20 31.45 31.50 31.45 31.45 0.2K
12:25 31.50 31.54 31.45 31.54 0.4K
12:30 31.46 31.50 31.45 31.50 0.5K
12:35 31.52 31.54 31.45 31.50 2.2K
12:40 31.45 31.48 31.45 31.48 0.5K
12:45 31.45 31.48 31.45 31.46 0.2K
12:50 31.46 31.50 31.46 31.48 2.1K
12:55 31.49 31.50 31.48 31.48 0.1K
13:00 31.49 31.49 31.46 31.48 8.8K
13:05 31.48 31.50 31.48 31.50 0.3K
13:10 31.50 31.50 31.49 31.50 1.7K
13:15 31.50 31.50 31.48 31.49 2.0K
13:20 31.48 31.50 31.48 31.50 1.0K
13:25 31.50 31.50 31.48 31.49 1.8K
13:30 31.49 31.49 31.48 31.48 0.3K
13:35 31.48 31.49 31.48 31.48 1.0K
13:40 31.49 31.50 31.48 31.49 1.1K
13:45 31.48 31.49 31.47 31.48 1.9K
13:50 31.47 31.48 31.47 31.48 0.2K
13:55 31.46 31.48 31.46 31.48 1.2K
14:00 31.46 31.48 31.46 31.46 1.1K
14:05 31.46 31.47 31.46 31.46 0.3K
14:10 31.47 31.48 31.47 31.48 2.4K
14:15 31.48 31.48 31.47 31.48 1.4K
14:20 31.47 31.48 31.47 31.48 0.2K
14:25 31.48 31.48 31.47 31.47 1.7K
14:30 31.48 31.48 31.47 31.47 0.7K
14:35 31.48 31.48 31.46 31.47 1.3K
14:40 31.46 31.48 31.43 31.43 5.1K
14:45 31.47 31.47 31.43 31.46 8.4K
14:50 31.46 31.46 31.43 31.43 2.6K
14:55 31.50 31.50 31.48 31.48 1.1K
15:00 31.48 31.48 31.48 31.48 0.1K
15:05 31.48 31.53 31.48 31.48 0.6K
15:10 31.50 31.53 31.50 31.50 0.4K
15:15 31.50 31.51 31.50 31.50 0.7K
15:20 31.50 31.50 31.48 31.48 1.5K
15:25 31.48 31.49 31.48 31.49 0.0K
15:30 31.48 31.49 31.48 31.48 0.0K
15:35 31.50 31.50 31.48 31.48 1.2K
15:40 31.49 31.49 31.49 31.48 0.7K
15:45 31.49 31.49 31.48 31.49 0.3K
15:50 31.47 31.48 31.45 31.47 5.7K
15:55 31.47 31.48 31.46 31.46 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available