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 33.12 33.14 33.08 33.08 0.8K
09:35 33.11 33.13 33.10 33.13 0.4K
09:40 33.12 33.14 33.11 33.12 2.1K
09:45 33.11 33.11 33.08 33.08 0.3K
09:50 33.08 33.11 33.05 33.11 0.8K
09:55 33.12 33.12 33.10 33.10 0.0K
10:00 33.08 33.08 33.08 33.08 0.0K
10:05 33.06 33.08 33.03 33.03 4.6K
10:10 33.00 33.01 33.00 33.01 2.9K
10:15 33.02 33.03 32.99 33.03 1.4K
10:20 33.01 33.01 33.01 33.01 0.1K
10:25 33.04 33.04 33.03 33.04 0.3K
10:30 33.03 33.05 33.03 33.05 0.8K
10:35 33.05 33.05 33.03 33.03 0.6K
10:40 33.04 33.04 33.04 33.04 1.2K
10:45 33.01 33.01 32.99 33.01 0.6K
10:50 33.00 33.00 33.00 33.00 0.1K
11:00 33.00 33.01 32.95 32.96 1.0K
11:05 32.96 32.96 32.96 32.96 0.6K
11:10 32.96 33.01 32.96 33.01 0.4K
11:15 32.98 32.98 32.97 32.97 0.0K
11:20 32.99 32.99 32.99 32.99 0.0K
11:25 33.02 33.02 32.96 32.97 1.6K
11:30 32.95 33.01 32.90 32.91 1.4K
11:35 32.95 33.15 32.90 33.04 0.7K
11:40 33.01 33.18 32.93 32.93 2.8K
11:45 33.18 33.18 32.93 32.93 0.1K
11:50 32.95 33.06 32.91 33.04 0.1K
11:55 33.10 33.10 32.92 33.00 0.2K
12:00 32.92 33.01 32.92 33.01 0.0K
12:05 32.94 33.03 32.92 32.92 0.2K
12:10 33.03 33.03 32.92 32.93 1.1K
12:15 32.92 33.04 32.92 32.94 5.5K
12:20 32.99 33.04 32.95 32.98 9.4K
12:25 33.00 33.00 32.96 33.00 0.4K
12:30 32.97 33.04 32.96 33.04 6.7K
12:35 32.97 32.97 32.94 32.97 0.0K
12:40 33.03 33.03 32.95 33.03 0.1K
12:45 33.00 33.03 32.96 33.03 0.5K
12:50 32.98 33.09 32.98 33.08 10.9K
12:55 33.08 33.08 33.06 33.06 0.3K
13:00 33.06 33.06 33.04 33.04 1.5K
13:05 33.03 33.06 33.03 33.03 0.1K
13:10 33.09 33.09 33.03 33.07 0.9K
13:15 33.07 33.09 33.04 33.07 1.2K
13:20 33.07 33.09 33.04 33.04 2.5K
13:25 33.04 33.05 33.04 33.04 0.6K
13:30 33.04 33.04 32.99 33.02 3.4K
13:35 32.99 33.02 32.99 32.99 0.1K
13:40 33.00 33.00 32.91 32.91 0.7K
13:45 32.92 33.00 32.92 32.97 1.7K
13:50 33.02 33.04 32.93 32.93 0.5K
13:55 33.13 33.13 32.92 32.92 1.2K
14:00 33.04 33.13 32.91 33.01 1.3K
14:05 33.16 33.16 33.00 33.08 8.7K
14:10 33.00 33.08 32.92 32.92 1.1K
14:15 33.08 33.08 32.91 33.08 1.4K
14:20 33.06 33.06 32.90 32.90 2.8K
14:25 32.90 33.00 32.90 33.00 1.5K
14:30 32.95 32.96 32.90 32.90 0.4K
14:35 32.99 33.01 32.93 32.99 0.5K
14:40 32.99 33.00 32.99 32.99 0.2K
14:45 32.99 33.01 32.99 33.00 0.3K
14:50 33.00 33.01 32.91 32.96 0.7K
14:55 32.90 32.97 32.90 32.90 0.1K
15:00 32.95 32.96 32.90 32.90 0.3K
15:05 32.98 33.01 32.87 32.87 1.2K
15:10 32.94 33.01 32.90 33.01 0.4K
15:15 32.94 32.99 32.93 32.98 1.3K
15:20 33.01 33.01 32.97 32.97 3.0K
15:25 32.97 32.97 32.88 32.92 0.4K
15:30 32.87 32.97 32.87 32.88 0.3K
15:35 32.88 32.93 32.88 32.89 0.0K
15:40 32.94 32.94 32.89 32.91 0.1K
15:45 32.94 33.00 32.91 32.99 1.6K
15:50 32.98 33.00 32.98 32.98 1.8K
15:55 32.98 33.00 32.91 32.91 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available