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 31.48 31.52 31.44 31.52 2.7K
09:35 31.48 31.50 31.48 31.50 0.1K
09:40 31.53 31.60 31.53 31.60 1.4K
09:45 31.64 31.64 31.63 31.63 0.8K
09:50 31.66 31.66 31.60 31.60 10.4K
09:55 31.66 31.66 31.64 31.66 4.0K
10:00 31.64 31.66 31.64 31.66 4.5K
10:05 31.65 31.65 31.57 31.57 6.0K
10:10 31.51 31.51 31.49 31.49 0.0K
10:15 31.41 31.42 31.36 31.36 0.5K
10:20 31.37 31.39 31.33 31.34 1.0K
10:25 31.35 31.35 31.30 31.30 0.3K
10:30 31.27 31.29 31.27 31.27 1.5K
10:35 31.27 31.32 31.27 31.27 8.6K
10:40 31.32 31.32 31.28 31.31 1.4K
10:45 31.30 31.35 31.30 31.32 0.2K
10:50 31.29 31.29 31.29 31.29 0.0K
10:55 31.33 31.37 31.33 31.34 0.7K
11:00 31.34 31.35 31.32 31.33 8.6K
11:05 31.32 31.34 31.32 31.32 2.6K
11:10 31.29 31.32 31.29 31.32 0.3K
11:15 31.33 31.35 31.32 31.32 0.2K
11:20 31.34 31.35 31.34 31.35 0.2K
11:25 31.33 31.33 31.33 31.33 0.0K
11:30 31.32 31.46 31.32 31.46 0.6K
11:35 31.45 31.45 31.28 31.44 10.1K
11:40 31.47 31.52 31.36 31.45 0.3K
11:45 31.52 31.52 31.36 31.45 0.3K
11:50 31.36 31.40 31.36 31.40 1.3K
11:55 31.41 31.41 31.41 31.41 0.0K
12:00 31.34 31.42 31.34 31.35 0.1K
12:10 31.38 31.42 31.36 31.42 1.7K
12:15 31.42 31.42 31.42 31.42 0.3K
12:20 31.42 31.42 31.36 31.36 0.4K
12:25 31.42 31.47 31.42 31.47 1.5K
12:30 31.35 31.40 31.35 31.40 0.0K
12:35 31.40 31.40 31.40 31.40 0.0K
12:40 31.37 31.41 31.33 31.41 0.5K
12:45 31.33 31.37 31.33 31.37 0.0K
12:50 31.37 31.37 31.37 31.37 0.1K
13:00 31.37 31.37 31.33 31.33 0.9K
13:05 31.35 31.38 31.30 31.38 6.8K
13:10 31.34 31.38 31.31 31.38 0.4K
13:15 31.30 31.34 31.30 31.34 0.0K
13:20 31.30 31.34 31.30 31.34 0.4K
13:25 31.34 31.38 31.34 31.38 0.5K
13:30 31.30 31.32 31.30 31.32 6.5K
13:35 31.34 31.34 31.33 31.34 0.6K
13:40 31.30 31.35 31.27 31.27 0.3K
13:45 31.33 31.33 31.29 31.29 0.0K
13:55 31.31 31.35 31.27 31.32 2.2K
14:00 31.27 31.34 31.27 31.34 1.4K
14:05 31.31 31.35 31.28 31.29 0.2K
14:10 31.31 31.35 31.27 31.27 0.5K
14:15 31.30 31.35 31.27 31.27 5.3K
14:20 31.31 31.31 31.27 31.27 1.5K
14:25 31.31 31.31 31.31 31.31 0.2K
14:30 31.30 31.35 31.30 31.31 1.7K
14:35 31.31 31.31 31.27 31.27 1.3K
14:40 31.29 31.31 31.29 31.31 0.1K
14:45 31.27 31.27 31.27 31.27 0.2K
14:50 31.31 31.31 31.31 31.31 0.6K
14:55 31.31 31.35 31.30 31.31 2.5K
15:00 31.27 31.35 31.27 31.30 0.7K
15:05 31.30 31.33 31.30 31.33 0.4K
15:10 31.33 31.35 31.33 31.33 1.4K
15:15 31.30 31.35 31.30 31.33 0.9K
15:20 31.30 31.33 31.30 31.33 1.9K
15:25 31.30 31.30 31.30 31.30 1.3K
15:30 31.35 31.35 31.35 31.35 0.0K
15:35 31.35 31.35 31.30 31.30 0.1K
15:40 31.30 31.40 31.30 31.40 0.2K
15:45 31.30 31.38 31.30 31.35 1.6K
15:50 31.37 31.37 31.30 31.31 1.9K
15:55 31.30 31.40 31.30 31.30 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available