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 32.56 32.63 32.55 32.63 10.6K
09:35 32.59 32.59 32.59 32.59 0.0K
09:40 32.60 32.60 32.58 32.58 0.1K
09:45 32.61 32.62 32.61 32.62 0.8K
09:50 32.64 32.66 32.64 32.66 0.3K
09:55 32.64 32.67 32.64 32.66 0.7K
10:00 32.64 32.64 32.63 32.64 0.1K
10:05 32.68 32.68 32.66 32.66 1.4K
10:10 32.63 32.64 32.60 32.60 5.3K
10:15 32.61 32.68 32.61 32.67 0.5K
10:20 32.71 32.73 32.70 32.73 0.2K
10:25 32.71 32.71 32.71 32.71 0.2K
10:30 32.71 32.77 32.71 32.75 0.2K
10:35 32.81 32.84 32.78 32.84 0.3K
10:40 32.82 32.84 32.82 32.83 0.5K
10:45 32.85 32.86 32.84 32.86 0.3K
10:50 32.86 32.87 32.83 32.87 7.3K
10:55 32.89 32.89 32.87 32.88 0.0K
11:05 32.88 32.89 32.88 32.89 1.0K
11:10 32.91 32.91 32.88 32.88 0.1K
11:15 32.86 32.87 32.83 32.85 3.8K
11:20 32.86 32.86 32.86 32.86 0.0K
11:25 32.87 32.87 32.87 32.87 0.0K
11:30 32.85 32.85 32.85 32.85 0.0K
11:35 32.85 32.85 32.85 32.85 0.0K
11:40 32.87 32.92 32.87 32.87 0.2K
11:45 32.87 32.92 32.87 32.92 0.0K
11:50 32.92 32.97 32.91 32.93 0.5K
11:55 32.88 32.94 32.88 32.88 1.8K
12:00 32.88 32.90 32.88 32.89 0.2K
12:05 32.91 32.92 32.89 32.91 6.7K
12:10 32.89 32.89 32.89 32.89 0.0K
12:15 32.90 32.92 32.89 32.92 0.0K
12:20 32.90 32.94 32.90 32.94 0.2K
12:25 32.93 32.94 32.93 32.93 0.7K
12:30 32.94 32.94 32.93 32.94 13.9K
12:35 32.94 32.94 32.93 32.94 0.4K
12:40 32.93 32.94 32.93 32.93 1.1K
12:45 32.93 32.94 32.93 32.93 0.1K
12:50 32.93 32.95 32.93 32.93 2.8K
12:55 32.94 32.95 32.93 32.94 2.7K
13:00 32.93 32.95 32.93 32.93 0.7K
13:05 32.94 32.95 32.93 32.93 0.1K
13:10 32.94 32.95 32.94 32.95 1.8K
13:15 32.95 33.00 32.95 33.00 0.5K
13:20 32.99 33.01 32.99 33.01 0.8K
13:25 33.00 33.02 32.99 33.02 0.2K
13:30 32.99 33.03 32.99 33.02 0.2K
13:35 33.02 33.03 33.02 33.02 0.3K
13:40 33.03 33.05 33.02 33.05 0.6K
13:45 33.05 33.05 33.03 33.03 0.1K
13:50 33.03 33.05 33.03 33.04 1.7K
13:55 33.05 33.05 33.03 33.04 0.8K
14:00 33.05 33.06 33.00 33.06 3.6K
14:05 32.99 33.03 32.99 33.03 0.0K
14:10 33.03 33.06 32.99 33.03 1.8K
14:15 32.99 33.06 32.99 32.99 0.7K
14:20 33.03 33.03 33.00 33.03 0.2K
14:25 33.02 33.05 33.00 33.04 1.4K
14:30 33.06 33.06 33.00 33.04 0.5K
14:35 33.06 33.06 33.00 33.04 2.5K
14:40 33.00 33.06 33.00 33.05 0.3K
14:45 33.03 33.06 33.00 33.02 0.0K
14:50 33.03 33.06 33.00 33.04 1.5K
14:55 33.04 33.08 33.00 33.01 0.8K
15:00 33.01 33.05 33.01 33.05 0.4K
15:05 33.05 33.05 33.01 33.04 0.1K
15:10 33.05 33.05 33.01 33.03 1.1K
15:15 33.04 33.05 33.04 33.05 0.4K
15:20 33.05 33.08 33.05 33.08 0.7K
15:30 33.04 33.08 33.02 33.02 1.2K
15:35 33.06 33.08 33.02 33.02 2.6K
15:40 33.07 33.07 33.02 33.04 1.2K
15:45 33.04 33.07 33.01 33.04 0.5K
15:50 33.05 33.07 33.02 33.05 7.7K
15:55 33.07 33.07 33.02 33.02 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available