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 31.86 31.86 31.78 31.81 2.0K
09:35 31.88 31.88 31.86 31.86 0.3K
09:40 31.86 31.86 31.85 31.85 0.2K
09:45 31.86 31.89 31.82 31.87 0.9K
09:50 31.87 31.92 31.87 31.91 0.5K
09:55 31.88 31.92 31.88 31.92 0.1K
10:00 31.91 31.91 31.85 31.88 4.2K
10:10 31.88 31.88 31.88 31.88 0.4K
10:15 31.90 31.90 31.90 31.90 0.0K
10:20 31.91 31.96 31.90 31.96 0.5K
10:30 32.05 32.05 32.05 32.05 0.0K
10:35 32.02 32.06 32.02 32.06 0.2K
10:40 32.03 32.08 32.03 32.08 0.0K
10:45 32.07 32.08 31.97 31.97 0.9K
10:50 31.99 31.99 31.95 31.97 0.5K
10:55 31.95 31.95 31.89 31.89 0.3K
11:00 31.85 31.88 31.84 31.86 4.3K
11:05 31.84 31.87 31.84 31.87 2.7K
11:10 31.86 31.87 31.85 31.85 4.5K
11:15 31.86 31.86 31.85 31.85 0.4K
11:20 31.86 31.86 31.83 31.83 0.5K
11:25 31.84 31.84 31.81 31.83 0.4K
11:30 31.87 31.92 31.82 31.82 1.0K
11:35 31.91 31.91 31.72 31.88 0.7K
11:40 31.79 31.86 31.79 31.86 0.0K
11:45 31.76 31.86 31.74 31.77 2.0K
11:50 31.73 31.81 31.73 31.77 2.4K
11:55 31.81 31.81 31.77 31.81 0.3K
12:00 31.81 31.81 31.81 31.81 0.0K
12:05 31.80 31.81 31.77 31.77 7.0K
12:10 31.81 31.81 31.77 31.77 5.0K
12:15 31.81 31.81 31.79 31.81 0.4K
12:20 31.79 31.81 31.78 31.80 0.6K
12:25 31.80 31.81 31.80 31.81 4.4K
12:30 31.81 31.81 31.81 31.81 461.1K
12:35 31.81 31.81 31.81 31.81 1.3K
12:40 31.80 31.81 31.80 31.80 1.0K
12:45 31.81 31.82 31.80 31.81 19.2K
12:50 31.80 31.84 31.80 31.81 10.8K
12:55 31.82 31.83 31.80 31.83 0.6K
13:00 31.80 31.83 31.80 31.82 7.2K
13:05 31.82 31.82 31.81 31.82 0.1K
13:10 31.82 31.83 31.82 31.83 0.0K
13:15 31.83 31.83 31.81 31.82 1.8K
13:20 31.82 31.83 31.80 31.80 5.5K
13:25 31.80 31.81 31.80 31.81 4.1K
13:30 31.81 31.82 31.80 31.81 1.9K
13:35 31.80 31.81 31.80 31.81 0.0K
13:40 31.82 31.82 31.79 31.80 13.8K
13:45 31.79 31.80 31.79 31.80 0.1K
13:50 31.80 31.86 31.79 31.80 4.6K
13:55 31.83 31.87 31.79 31.80 0.5K
14:00 31.80 31.87 31.80 31.84 3.0K
14:05 31.80 31.84 31.80 31.80 0.3K
14:10 31.87 31.87 31.80 31.87 2.2K
14:15 31.87 31.87 31.80 31.80 2.2K
14:20 31.81 31.83 31.80 31.82 0.5K
14:25 31.80 31.84 31.80 31.81 1.8K
14:30 31.82 31.82 31.81 31.81 0.2K
14:35 31.81 31.83 31.81 31.83 0.9K
14:40 31.84 31.84 31.81 31.81 1.8K
14:45 31.83 31.83 31.81 31.83 2.3K
14:50 31.83 31.83 31.81 31.81 3.9K
14:55 31.83 31.84 31.83 31.83 1.6K
15:00 31.83 31.84 31.82 31.84 0.5K
15:05 31.83 31.84 31.82 31.82 1.2K
15:10 31.83 31.84 31.82 31.82 4.2K
15:15 31.80 31.84 31.80 31.82 0.9K
15:20 31.82 31.84 31.81 31.84 2.1K
15:25 31.83 31.83 31.82 31.83 1.7K
15:30 31.82 31.83 31.81 31.82 1.4K
15:35 31.83 31.84 31.82 31.82 1.3K
15:40 31.84 31.84 31.81 31.83 1.8K
15:45 31.83 31.84 31.82 31.83 1.4K
15:50 31.81 31.84 31.79 31.81 6.3K
15:55 31.81 31.83 31.79 31.79 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available