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 30.62 30.64 30.58 30.62 5.6K
09:35 30.61 30.62 30.61 30.62 1.4K
09:40 30.65 30.67 30.65 30.65 0.0K
09:45 30.66 30.66 30.57 30.60 1.5K
09:50 30.62 30.67 30.61 30.67 0.3K
09:55 30.66 30.68 30.60 30.60 0.1K
10:00 30.66 30.66 30.66 30.66 0.0K
10:05 30.65 30.73 30.65 30.69 15.9K
10:10 30.70 30.72 30.68 30.71 0.9K
10:15 30.72 30.78 30.70 30.76 1.3K
10:25 30.76 30.76 30.71 30.74 4.0K
10:30 30.76 30.76 30.70 30.70 2.2K
10:35 30.70 30.70 30.64 30.67 2.1K
10:40 30.67 30.68 30.66 30.68 0.5K
10:45 30.71 30.71 30.68 30.69 12.0K
10:50 30.68 30.70 30.68 30.69 10.5K
10:55 30.65 30.67 30.62 30.62 2.3K
11:00 30.61 30.64 30.61 30.63 1.8K
11:05 30.61 30.61 30.60 30.60 0.2K
11:10 30.60 30.63 30.60 30.61 0.9K
11:15 30.60 30.65 30.58 30.63 6.1K
11:20 30.65 30.65 30.65 30.65 0.0K
11:25 30.63 30.66 30.63 30.65 2.2K
11:30 30.64 30.83 30.63 30.63 0.2K
11:35 30.63 30.85 30.59 30.63 0.9K
11:40 30.83 30.85 30.62 30.64 1.5K
11:45 30.73 30.73 30.62 30.68 0.3K
11:50 30.62 30.71 30.62 30.67 0.3K
11:55 30.62 30.63 30.57 30.57 1.0K
12:00 30.61 30.63 30.57 30.61 1.2K
12:05 30.57 30.64 30.57 30.64 1.3K
12:10 30.61 30.64 30.58 30.61 0.8K
12:15 30.63 30.64 30.61 30.61 0.6K
12:20 30.64 30.64 30.61 30.64 0.3K
12:25 30.62 30.63 30.59 30.62 0.0K
12:30 30.61 30.64 30.60 30.62 0.5K
12:35 30.59 30.64 30.59 30.61 0.0K
12:40 30.61 30.64 30.61 30.61 0.2K
12:45 30.61 30.64 30.60 30.62 0.2K
12:50 30.60 30.64 30.60 30.64 0.5K
12:55 30.60 30.64 30.60 30.61 0.0K
13:00 30.63 30.64 30.63 30.64 0.8K
13:05 30.64 30.70 30.62 30.66 4.2K
13:10 30.64 30.68 30.64 30.66 0.3K
13:15 30.65 30.69 30.62 30.69 12.1K
13:20 30.66 30.69 30.62 30.69 7.8K
13:25 30.68 30.69 30.65 30.67 1.5K
13:30 30.67 30.69 30.66 30.69 10.4K
13:35 30.67 30.67 30.65 30.67 2.0K
13:40 30.69 30.69 30.67 30.67 0.1K
13:45 30.67 30.69 30.67 30.68 1.3K
13:50 30.69 30.69 30.67 30.69 0.5K
13:55 30.69 30.69 30.69 30.69 0.0K
14:00 30.69 30.69 30.63 30.68 0.8K
14:05 30.69 30.69 30.63 30.69 2.1K
14:10 30.67 30.69 30.65 30.67 1.7K
14:15 30.69 30.69 30.64 30.67 0.2K
14:20 30.69 30.69 30.67 30.69 1.0K
14:25 30.69 30.69 30.67 30.69 0.9K
14:30 30.68 30.69 30.67 30.69 2.2K
14:35 30.68 30.69 30.61 30.65 0.6K
14:40 30.69 30.69 30.61 30.69 0.9K
14:45 30.65 30.69 30.61 30.65 1.8K
14:50 30.68 30.69 30.61 30.65 1.9K
14:55 30.69 30.69 30.64 30.68 1.4K
15:00 30.65 30.69 30.64 30.69 1.3K
15:05 30.61 30.69 30.61 30.69 1.9K
15:10 30.69 30.69 30.61 30.62 1.9K
15:15 30.63 30.68 30.62 30.65 2.8K
15:20 30.63 30.69 30.62 30.68 0.3K
15:25 30.69 30.69 30.65 30.69 0.3K
15:30 30.68 30.69 30.68 30.69 0.5K
15:35 30.72 30.73 30.70 30.71 0.4K
15:40 30.73 30.74 30.68 30.74 0.0K
15:45 30.71 30.74 30.68 30.70 1.1K
15:50 30.72 30.76 30.68 30.73 15.6K
15:55 30.77 30.78 30.73 30.78 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available