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 32.45 32.47 32.42 32.44 4.1K
09:35 32.46 32.52 32.46 32.52 0.4K
09:40 32.50 32.50 32.45 32.48 0.4K
09:45 32.44 32.44 32.42 32.42 0.1K
09:50 32.42 32.42 32.39 32.39 1.0K
10:05 32.49 32.49 32.48 32.48 0.1K
10:10 32.47 32.48 32.46 32.46 0.9K
10:15 32.48 32.51 32.45 32.45 0.2K
10:20 32.48 32.48 32.48 32.48 0.0K
10:25 32.49 32.52 32.46 32.52 0.1K
10:30 32.52 32.54 32.47 32.54 0.7K
10:35 32.54 32.57 32.51 32.55 0.6K
10:40 32.53 32.55 32.51 32.51 0.2K
10:45 32.52 32.53 32.51 32.53 1.2K
10:50 32.47 32.51 32.46 32.51 14.8K
10:55 32.53 32.56 32.49 32.56 0.1K
11:00 32.50 32.50 32.48 32.48 1.4K
11:05 32.44 32.44 32.41 32.42 0.1K
11:10 32.43 32.43 32.37 32.39 0.1K
11:15 32.37 32.39 32.35 32.39 8.6K
11:20 32.39 32.44 32.39 32.41 0.3K
11:25 32.41 32.42 32.41 32.41 2.3K
11:30 32.28 32.45 32.28 32.43 0.8K
11:35 32.33 32.50 32.33 32.50 0.3K
11:40 32.30 32.45 32.30 32.45 0.3K
11:45 32.31 32.45 32.31 32.39 0.1K
11:50 32.39 32.45 32.35 32.40 3.3K
11:55 32.40 32.45 32.35 32.45 2.8K
12:00 32.45 32.45 32.40 32.40 0.0K
12:05 32.42 32.45 32.40 32.40 0.3K
12:10 32.45 32.45 32.35 32.45 0.5K
12:15 32.45 32.45 32.38 32.45 1.5K
12:20 32.45 32.45 32.38 32.39 1.9K
12:25 32.40 32.45 32.40 32.45 0.5K
12:30 32.43 32.45 32.40 32.40 0.6K
12:35 32.45 32.50 32.41 32.50 0.5K
12:40 32.50 32.50 32.46 32.50 0.2K
12:45 32.42 32.50 32.42 32.47 0.0K
12:50 32.41 32.51 32.41 32.51 0.1K
12:55 32.51 32.53 32.42 32.53 0.0K
13:00 32.48 32.48 32.42 32.42 0.8K
13:05 32.53 32.53 32.42 32.52 0.5K
13:10 32.50 32.52 32.50 32.52 0.2K
13:15 32.48 32.54 32.48 32.53 0.9K
13:20 32.54 32.54 32.54 32.54 0.0K
13:25 32.55 32.55 32.51 32.52 2.7K
13:30 32.54 32.54 32.52 32.54 0.2K
13:35 32.53 32.53 32.53 32.52 2.5K
13:40 32.53 32.53 32.49 32.49 2.3K
13:45 32.51 32.51 32.48 32.48 0.0K
13:50 32.50 32.51 32.48 32.48 0.1K
13:55 32.51 32.51 32.51 32.51 0.0K
14:00 32.48 32.50 32.48 32.49 1.4K
14:05 32.50 32.54 32.50 32.54 2.8K
14:10 32.53 32.53 32.52 32.53 1.1K
14:15 32.53 32.53 32.52 32.52 0.3K
14:20 32.53 32.53 32.53 32.53 0.4K
14:25 32.53 32.53 32.52 32.53 0.1K
14:30 32.53 32.53 32.52 32.53 1.9K
14:35 32.52 32.53 32.51 32.52 2.1K
14:40 32.53 32.53 32.51 32.52 0.1K
14:45 32.51 32.52 32.51 32.52 0.0K
14:50 32.53 32.53 32.51 32.52 0.1K
14:55 32.48 32.53 32.48 32.52 5.5K
15:00 32.49 32.52 32.49 32.52 0.0K
15:05 32.53 32.53 32.47 32.50 0.4K
15:10 32.53 32.53 32.47 32.47 0.9K
15:15 32.49 32.53 32.47 32.50 0.6K
15:20 32.50 32.53 32.50 32.53 0.4K
15:25 32.53 32.53 32.50 32.50 0.4K
15:30 32.47 32.53 32.46 32.50 1.6K
15:35 32.50 32.53 32.46 32.53 2.5K
15:40 32.50 32.53 32.46 32.50 0.7K
15:45 32.49 32.53 32.49 32.50 0.1K
15:50 32.53 32.53 32.45 32.49 7.2K
15:55 32.53 32.53 32.46 32.49 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available