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 30.88 30.88 30.82 30.82 1.1K
09:35 30.85 30.85 30.83 30.84 0.4K
09:40 30.81 30.81 30.81 30.81 0.2K
09:45 30.89 30.89 30.89 30.89 0.3K
09:50 30.88 30.88 30.88 30.88 0.0K
10:00 30.82 30.84 30.75 30.84 1.3K
10:05 30.76 30.76 30.76 30.76 0.2K
10:10 30.77 30.79 30.77 30.78 3.1K
10:15 30.76 30.77 30.71 30.74 1.4K
10:20 30.74 30.74 30.74 30.74 0.0K
10:25 30.73 30.75 30.73 30.74 1.7K
10:30 30.75 30.76 30.74 30.74 0.5K
10:35 30.77 30.77 30.74 30.74 0.0K
10:40 30.76 30.76 30.74 30.74 0.3K
10:45 30.78 30.79 30.76 30.79 4.0K
10:50 30.79 30.81 30.75 30.77 0.6K
10:55 30.78 30.78 30.76 30.78 0.7K
11:00 30.77 30.82 30.77 30.81 0.1K
11:05 30.82 30.83 30.82 30.83 0.2K
11:10 30.86 30.86 30.82 30.83 5.1K
11:15 30.81 30.86 30.81 30.86 8.6K
11:20 30.86 30.88 30.85 30.88 3.8K
11:25 30.91 30.92 30.88 30.90 0.3K
11:30 30.95 31.05 30.95 31.05 6.7K
11:35 30.80 31.06 30.80 30.93 0.5K
11:40 30.93 31.05 30.93 31.03 0.8K
11:45 31.03 31.05 31.03 31.03 6.7K
11:50 31.03 31.03 31.03 31.03 0.7K
11:55 31.04 31.04 31.04 31.04 0.0K
12:00 31.03 31.06 31.02 31.05 0.1K
12:05 31.04 31.06 31.03 31.03 1.0K
12:10 31.06 31.06 31.06 31.06 0.1K
12:15 31.00 31.04 31.00 31.02 0.5K
12:20 31.01 31.03 31.00 31.03 0.1K
12:25 31.03 31.06 30.99 31.02 2.2K
12:30 31.05 31.05 31.02 31.05 0.2K
12:35 31.00 31.05 31.00 31.00 0.3K
12:45 31.03 31.05 31.03 31.04 0.5K
12:50 31.02 31.05 31.02 31.05 0.3K
12:55 31.05 31.06 31.05 31.05 0.9K
13:00 31.06 31.06 31.05 31.05 3.1K
13:05 31.04 31.04 31.01 31.01 0.5K
13:10 31.04 31.04 31.04 31.04 0.2K
13:15 31.04 31.06 31.04 31.06 0.5K
13:20 31.04 31.05 31.02 31.04 0.9K
13:25 31.02 31.04 31.02 31.04 0.9K
13:30 31.03 31.06 31.03 31.04 1.4K
13:35 31.06 31.06 31.04 31.04 0.6K
13:40 31.03 31.06 31.01 31.06 0.6K
13:45 31.04 31.06 31.01 31.01 0.3K
13:50 31.04 31.06 31.01 31.04 0.3K
13:55 31.05 31.06 31.04 31.06 3.2K
14:00 31.04 31.06 31.04 31.04 0.5K
14:05 31.03 31.06 31.03 31.03 1.7K
14:10 31.06 31.06 31.05 31.06 0.5K
14:15 31.05 31.06 31.03 31.06 0.7K
14:20 31.05 31.06 31.05 31.06 0.0K
14:25 31.05 31.06 31.04 31.06 0.5K
14:30 31.05 31.06 31.05 31.06 0.3K
14:35 31.06 31.06 31.03 31.06 8.8K
14:40 31.05 31.06 31.05 31.06 0.2K
14:45 31.05 31.06 31.04 31.05 2.6K
14:50 31.06 31.06 31.06 31.06 0.0K
14:55 31.05 31.06 31.03 31.06 1.3K
15:00 31.03 31.06 31.03 31.06 0.1K
15:05 31.06 31.08 31.05 31.05 1.1K
15:10 31.05 31.08 31.03 31.08 1.2K
15:15 31.06 31.15 31.06 31.15 3.5K
15:20 31.15 31.15 31.12 31.15 0.8K
15:25 31.15 31.15 31.11 31.15 0.1K
15:30 31.07 31.07 31.05 31.05 1.1K
15:35 31.07 31.07 31.06 31.06 0.6K
15:40 31.08 31.14 31.08 31.14 0.5K
15:45 31.11 31.12 31.09 31.11 0.6K
15:50 31.10 31.10 31.05 31.10 7.0K
15:55 31.05 31.14 31.05 31.05 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available