Dassault Systemes SA

DASTY
🏛️ usa →
33.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.77 31.81 31.77 31.77 1.1K
09:35 31.81 31.81 31.75 31.75 0.2K
09:40 31.78 31.78 31.71 31.71 1.1K
09:45 31.74 31.77 31.74 31.77 1.0K
09:50 31.78 31.81 31.78 31.81 0.5K
09:55 31.80 31.85 31.80 31.85 2.2K
10:00 31.83 31.94 31.83 31.94 8.1K
10:05 32.00 32.00 31.97 31.97 0.4K
10:10 31.95 31.97 31.93 31.97 0.2K
10:15 31.95 32.00 31.91 31.91 7.4K
10:20 31.94 31.96 31.94 31.94 1.1K
10:25 31.95 32.00 31.95 32.00 0.6K
10:30 31.99 32.00 31.96 31.97 0.6K
10:35 31.98 31.98 31.98 31.98 0.0K
10:40 31.95 31.97 31.95 31.96 0.2K
10:45 31.94 31.97 31.94 31.97 0.5K
10:50 32.00 32.00 31.98 31.99 0.2K
10:55 31.96 32.00 31.96 31.99 0.3K
11:00 31.97 32.01 31.97 32.01 8.2K
11:05 32.01 32.05 32.01 32.05 0.4K
11:10 32.06 32.08 32.05 32.08 0.4K
11:15 32.10 32.12 32.05 32.07 17.5K
11:20 32.07 32.09 32.07 32.09 4.5K
11:25 32.08 32.09 32.08 32.09 8.9K
11:30 32.14 32.15 32.09 32.09 0.3K
11:35 32.35 32.35 32.09 32.09 0.1K
11:40 32.31 32.32 32.09 32.10 0.3K
11:45 32.09 32.24 32.09 32.24 4.1K
11:50 32.18 32.24 32.09 32.12 1.4K
11:55 32.12 32.12 32.09 32.11 4.5K
12:00 32.12 32.12 32.12 32.12 0.3K
12:05 32.11 32.12 32.09 32.11 0.8K
12:10 32.09 32.11 32.09 32.09 0.2K
12:15 32.09 32.12 32.03 32.09 2.7K
12:20 32.06 32.09 32.03 32.06 3.1K
12:25 32.04 32.09 32.02 32.09 0.7K
12:30 32.02 32.09 32.02 32.02 0.6K
12:35 32.05 32.08 32.00 32.00 0.1K
12:40 32.00 32.07 32.00 32.07 1.1K
12:45 32.04 32.07 32.01 32.07 0.2K
12:50 32.01 32.07 32.01 32.01 1.0K
12:55 32.08 32.08 32.01 32.05 0.3K
13:00 32.02 32.08 32.01 32.01 0.7K
13:05 31.99 31.99 31.99 31.99 0.0K
13:10 32.05 32.05 32.00 32.02 2.0K
13:15 32.03 32.07 32.03 32.07 0.9K
13:20 32.08 32.10 31.98 32.10 5.0K
13:25 32.06 32.10 32.06 32.08 0.2K
13:30 32.06 32.06 32.06 32.06 0.0K
13:35 32.08 32.08 32.06 32.06 0.3K
13:40 32.08 32.09 32.08 32.09 11.6K
13:45 32.09 32.09 32.09 32.09 0.3K
13:50 32.08 32.08 32.04 32.05 1.8K
13:55 32.04 32.04 32.04 32.04 0.0K
14:00 32.01 32.04 32.01 32.04 0.7K
14:05 32.08 32.08 32.01 32.03 1.9K
14:10 32.04 32.04 32.04 32.04 0.2K
14:15 32.06 32.10 32.06 32.08 0.8K
14:20 32.08 32.08 32.07 32.08 0.6K
14:25 32.08 32.14 32.08 32.14 3.3K
14:30 32.14 32.14 32.13 32.13 6.9K
14:35 32.14 32.14 32.11 32.13 1.6K
14:40 32.15 32.15 32.13 32.15 1.9K
14:45 32.15 32.16 32.11 32.11 3.4K
14:50 32.14 32.16 32.11 32.16 16.0K
14:55 32.16 32.22 32.16 32.22 2.4K
15:00 32.21 32.22 32.19 32.19 0.4K
15:05 32.19 32.21 32.12 32.17 10.1K
15:10 32.12 32.21 32.12 32.12 1.6K
15:15 32.16 32.21 32.16 32.16 3.8K
15:20 32.12 32.21 32.12 32.21 0.9K
15:25 32.17 32.21 32.15 32.21 2.4K
15:30 32.19 32.21 32.14 32.18 1.4K
15:35 32.20 32.21 32.13 32.13 1.2K
15:40 32.17 32.21 32.15 32.21 0.5K
15:45 32.21 32.21 32.19 32.20 0.1K
15:50 32.20 32.21 32.14 32.21 3.9K
15:55 32.20 32.20 32.14 32.14 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available