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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 34.36 35.21 34.29 34.44 0.1M
2024-12-30 34.40 34.48 34.10 34.45 0.2M
2024-12-27 34.68 34.73 34.36 34.67 0.2M
2024-12-26 34.79 35.02 34.68 34.90 0.1M
2024-12-24 35.67 35.67 34.16 34.86 0.1M
2024-12-23 34.43 34.57 34.25 34.47 0.2M
2024-12-20 34.11 34.68 34.10 34.38 0.2M
2024-12-19 34.49 34.69 34.35 34.35 0.1M
2024-12-18 35.70 35.93 34.42 34.42 0.2M
2024-12-17 36.11 36.27 35.85 35.86 0.3M
2024-12-16 35.84 36.08 35.42 35.97 1.7M
2024-12-13 36.69 36.85 36.52 36.69 0.1M
2024-12-12 36.76 37.10 36.67 36.68 0.1M
2024-12-11 36.73 37.03 36.71 36.94 0.2M
2024-12-10 36.66 36.77 36.57 36.64 0.1M
2024-12-09 37.00 37.31 36.95 37.06 0.1M
2024-12-06 36.45 36.80 36.43 36.68 0.1M
2024-12-05 35.86 35.95 35.56 35.69 0.1M
2024-12-04 35.10 35.68 34.98 35.17 0.1M
2024-12-03 33.86 34.21 33.83 33.99 0.1M
2024-12-02 33.89 33.91 33.29 33.57 0.2M
2024-11-29 34.10 34.48 34.02 34.48 0.1M
2024-11-27 34.16 34.28 33.95 34.12 0.1M
2024-11-26 34.54 34.57 34.19 34.25 0.1M
2024-11-25 34.21 34.87 34.19 34.41 0.2M
2024-11-22 33.75 33.94 33.57 33.78 0.2M
2024-11-21 33.88 33.88 33.51 33.71 0.2M
2024-11-20 33.85 34.03 33.62 34.03 0.1M
2024-11-19 33.59 33.86 33.48 33.81 0.1M
2024-11-18 33.22 33.57 33.19 33.51 0.2M
2024-11-15 33.13 33.20 32.85 32.95 0.2M
2024-11-14 34.11 34.25 33.83 33.85 0.1M
2024-11-13 33.58 33.66 33.30 33.53 0.1M
2024-11-12 34.71 34.81 34.25 34.44 0.1M
2024-11-11 34.98 35.02 34.76 34.87 0.1M
2024-11-08 35.18 35.23 34.90 35.03 0.1M
2024-11-07 35.23 35.62 35.23 35.52 0.1M
2024-11-06 34.16 34.26 33.85 34.18 0.0M
2024-11-05 34.19 34.46 34.12 34.33 0.1M
2024-11-04 34.32 34.47 34.18 34.24 0.1M
2024-11-01 34.56 34.93 34.55 34.58 0.1M
2024-10-31 34.12 34.20 33.62 34.06 0.1M
2024-10-30 34.13 34.54 34.02 34.23 0.1M
2024-10-29 34.66 34.93 34.51 34.88 0.1M
2024-10-28 34.57 34.58 34.26 34.31 0.1M
2024-10-25 34.24 34.27 33.80 33.87 0.1M
2024-10-24 35.61 35.64 34.80 34.85 0.1M
2024-10-23 35.89 35.96 35.40 35.55 0.1M
2024-10-22 35.93 36.07 35.76 35.95 0.1M
2024-10-21 35.62 35.88 35.62 35.73 0.2M
2024-10-18 36.03 36.17 35.89 36.04 0.2M
2024-10-17 35.72 35.72 35.37 35.38 0.3M
2024-10-16 35.76 35.83 35.36 35.39 0.5M
2024-10-15 36.84 36.85 35.59 35.60 0.0M
2024-10-14 37.10 37.41 37.10 37.27 0.1M
2024-10-11 36.96 37.37 36.96 37.19 0.0M
2024-10-10 36.97 37.38 36.73 37.21 0.0M
2024-10-09 37.02 37.41 36.95 37.36 0.1M
2024-10-08 37.94 38.01 37.58 37.76 0.1M
2024-10-07 38.57 38.66 38.24 38.44 0.2M
2024-10-04 38.79 38.99 38.59 38.94 0.0M
2024-10-03 39.13 39.26 38.85 38.99 0.0M
2024-10-02 38.97 39.43 38.86 39.23 0.0M
2024-10-01 39.79 39.79 39.00 39.47 0.0M
2024-09-30 40.00 40.12 39.43 39.66 0.0M
2024-09-27 40.82 41.14 40.63 40.77 0.0M
2024-09-26 41.02 41.09 40.71 40.98 0.0M
2024-09-25 39.81 39.98 39.54 39.60 0.0M
2024-09-24 39.67 39.70 39.28 39.51 0.0M
2024-09-23 40.30 40.37 40.01 40.02 0.1M
2024-09-20 40.56 40.64 40.02 40.27 0.1M
2024-09-19 40.66 40.84 40.49 40.61 0.1M
2024-09-18 39.49 39.92 39.18 39.18 0.1M
2024-09-17 39.68 39.68 39.05 39.17 0.1M
2024-09-16 39.73 39.81 39.19 39.41 0.3M
2024-09-13 40.00 40.15 39.91 39.96 0.1M
2024-09-12 39.48 39.75 39.34 39.69 0.0M
2024-09-11 39.13 39.59 38.71 39.56 0.1M
2024-09-10 38.12 38.26 37.86 38.21 0.1M
2024-09-09 37.49 37.69 37.36 37.62 0.1M
2024-09-06 37.22 37.34 36.98 37.12 0.1M
2024-09-05 36.37 36.65 36.22 36.52 0.1M
2024-09-04 37.94 38.23 37.79 37.96 0.0M
2024-09-03 38.67 38.67 37.95 37.97 0.1M
2024-08-30 39.34 39.46 38.71 38.97 0.1M
2024-08-29 38.88 39.13 38.72 38.73 0.1M
2024-08-28 38.33 38.38 37.91 38.12 0.0M
2024-08-27 38.12 38.45 38.02 38.35 0.0M
2024-08-26 38.23 38.33 38.04 38.08 0.1M
2024-08-23 38.12 38.34 37.96 38.33 0.0M
2024-08-22 38.49 38.57 37.93 37.98 0.0M
2024-08-21 38.24 38.46 38.14 38.35 0.1M
2024-08-20 37.96 38.22 37.82 38.01 0.1M
2024-08-19 37.83 38.05 37.75 37.98 0.1M
2024-08-16 37.51 37.74 37.41 37.73 0.0M
2024-08-15 37.49 37.78 37.45 37.73 0.0M
2024-08-14 37.28 37.37 37.10 37.26 0.0M
2024-08-13 36.28 37.00 36.21 37.00 0.1M
2024-08-12 36.60 36.75 36.42 36.67 0.1M
2024-08-09 36.57 36.81 36.45 36.68 0.1M
2024-08-08 36.14 36.70 35.95 36.67 0.1M
2024-08-07 36.39 36.84 36.09 36.10 0.1M
2024-08-06 35.94 36.34 35.94 36.02 0.2M
2024-08-05 35.65 36.37 35.65 36.24 0.1M
2024-08-02 36.94 36.97 36.46 36.78 0.2M
2024-08-01 37.72 37.88 37.25 37.38 0.1M
2024-07-31 37.96 38.17 37.75 37.98 0.1M
2024-07-30 37.36 37.39 37.00 37.11 0.1M
2024-07-29 37.35 37.57 37.03 37.52 1.1M
2024-07-26 37.95 38.23 37.81 38.13 0.2M
2024-07-25 36.26 36.83 36.13 36.48 0.1M
2024-07-24 37.12 37.20 36.57 36.61 0.1M
2024-07-23 37.54 37.67 37.25 37.25 0.1M
2024-07-22 37.65 37.72 37.41 37.71 0.1M
2024-07-19 37.17 37.68 37.16 37.50 0.4M
2024-07-18 37.77 37.84 36.77 36.96 0.2M
2024-07-17 37.13 37.49 37.09 37.29 0.1M
2024-07-16 36.92 37.27 36.84 37.27 0.1M
2024-07-15 37.75 37.83 37.54 37.67 0.1M
2024-07-12 37.10 37.71 37.10 37.54 0.1M
2024-07-11 37.16 37.26 36.70 36.77 0.1M
2024-07-10 36.71 36.77 36.33 36.58 0.1M
2024-07-09 36.34 36.89 36.21 36.41 0.1M
2024-07-08 38.87 38.98 38.32 38.41 0.1M
2024-07-05 38.41 39.06 38.14 38.83 0.1M
2024-07-03 38.13 38.36 38.05 38.10 0.1M
2024-07-02 36.84 37.23 36.83 37.21 0.1M
2024-07-01 37.57 37.64 36.93 37.16 0.2M
2024-06-28 37.49 37.88 37.46 37.79 0.1M
2024-06-27 37.22 37.50 37.22 37.41 0.1M
2024-06-26 37.76 38.07 37.64 37.86 0.1M
2024-06-25 37.18 37.76 37.18 37.68 0.1M
2024-06-24 37.38 37.55 37.13 37.20 0.1M
2024-06-21 36.99 37.18 36.70 37.04 0.1M
2024-06-20 37.48 37.74 37.27 37.44 0.1M
2024-06-18 38.19 38.68 38.19 38.52 0.3M
2024-06-17 37.97 38.62 37.74 38.59 0.1M
2024-06-14 38.19 38.44 37.82 38.07 0.2M
2024-06-13 39.24 39.24 38.22 38.44 0.1M
2024-06-12 39.71 40.00 39.66 39.68 0.1M
2024-06-11 39.42 39.53 39.15 39.47 0.1M
2024-06-10 39.25 39.65 39.25 39.65 0.4M
2024-06-07 40.36 40.53 40.10 40.22 0.0M
2024-06-06 41.15 41.25 40.97 41.18 0.0M
2024-06-05 41.15 41.34 40.72 41.08 0.0M
2024-06-04 40.44 40.75 40.31 40.68 0.1M
2024-06-03 40.12 40.42 39.97 40.07 0.1M
2024-05-31 40.08 40.54 39.96 40.54 0.1M
2024-05-30 40.95 40.95 40.55 40.55 0.1M
2024-05-29 41.28 41.32 40.86 41.32 0.1M
2024-05-28 41.99 42.22 41.51 41.92 0.3M
2024-05-24 42.08 42.52 41.85 41.94 0.2M
2024-05-23 43.00 43.09 42.05 42.23 0.2M
2024-05-22 42.88 43.30 42.60 43.10 0.3M
2024-05-21 41.57 41.99 41.57 41.82 0.1M
2024-05-20 41.03 41.33 40.86 41.23 0.1M
2024-05-17 40.77 41.13 40.71 41.05 0.2M
2024-05-16 41.27 41.32 40.85 40.86 0.1M
2024-05-15 41.43 41.57 41.30 41.54 0.1M
2024-05-14 41.17 41.47 41.16 41.35 0.2M
2024-05-13 41.21 41.22 40.78 40.91 0.1M
2024-05-10 41.13 41.31 40.98 41.10 0.0M
2024-05-09 41.00 41.18 40.91 40.98 0.0M
2024-05-08 41.21 41.33 40.84 40.97 0.0M
2024-05-07 40.58 41.04 40.58 40.72 0.1M
2024-05-06 40.27 40.27 39.90 39.98 0.1M
2024-05-03 39.83 39.93 39.56 39.72 0.0M
2024-05-02 39.18 39.53 38.97 39.35 0.1M
2024-05-01 38.25 40.36 38.00 39.03 0.0M
2024-04-30 39.59 39.74 39.18 39.18 0.0M
2024-04-29 40.38 40.48 40.01 40.23 0.1M
2024-04-26 40.57 40.71 40.28 40.29 0.1M
2024-04-25 39.34 40.25 38.91 40.08 0.1M
2024-04-24 41.89 41.89 41.45 41.65 0.1M
2024-04-23 40.90 41.25 40.83 41.10 0.1M
2024-04-22 40.98 41.31 40.88 41.07 0.1M
2024-04-19 40.61 40.84 40.33 40.41 0.0M
2024-04-18 40.80 41.01 40.54 40.62 0.1M
2024-04-17 41.18 41.18 40.53 40.66 0.1M
2024-04-16 41.02 41.41 40.91 41.23 0.1M
2024-04-15 41.83 41.92 40.93 41.21 0.1M
2024-04-12 41.97 41.98 41.41 41.50 0.1M
2024-04-11 42.72 42.94 42.27 42.86 0.1M
2024-04-10 42.58 42.78 42.47 42.57 0.0M
2024-04-09 43.47 43.50 43.01 43.42 0.1M
2024-04-08 43.70 43.85 43.43 43.64 0.0M
2024-04-05 42.94 43.74 42.75 43.50 0.1M
2024-04-04 43.20 43.45 42.45 42.83 0.1M
2024-04-03 42.88 43.36 42.78 43.06 0.1M
2024-04-02 43.36 43.42 42.95 43.08 0.1M
2024-04-01 43.83 45.13 43.35 44.29 0.0M
2024-03-28 44.38 44.58 44.09 44.28 0.1M
2024-03-27 44.75 44.84 44.45 44.72 0.0M
2024-03-26 44.69 45.12 44.62 44.90 0.1M
2024-03-25 44.39 44.68 44.36 44.58 0.3M
2024-03-22 44.93 45.27 44.63 45.19 1.0M
2024-03-21 44.57 45.05 44.35 44.54 0.4M
2024-03-20 44.71 45.07 44.34 44.98 3.8M
2024-03-19 44.51 44.62 44.23 44.57 0.4M
2024-03-18 45.76 45.86 45.56 45.65 0.1M
2024-03-15 45.57 45.93 45.10 45.44 0.1M
2024-03-14 45.91 46.11 45.62 45.79 0.0M
2024-03-13 46.63 46.64 46.16 46.31 0.6M
2024-03-12 46.07 46.53 45.80 46.22 0.1M
2024-03-11 45.89 46.34 45.80 46.30 0.0M
2024-03-08 46.25 46.28 45.79 45.82 0.0M
2024-03-07 46.14 46.49 45.94 46.40 0.2M
2024-03-06 45.60 46.07 45.51 45.92 0.0M
2024-03-05 45.94 46.00 44.96 45.09 0.1M
2024-03-04 46.52 46.79 46.38 46.51 0.1M
2024-03-01 46.13 46.58 46.06 46.47 0.1M
2024-02-29 47.24 47.30 46.45 46.98 0.0M
2024-02-28 46.70 46.92 46.62 46.80 0.1M
2024-02-27 46.78 47.05 46.75 46.96 0.1M
2024-02-26 47.01 47.13 46.73 46.87 0.0M
2024-02-23 46.87 47.12 46.73 46.83 0.0M
2024-02-22 47.26 47.50 46.88 46.96 0.2M
2024-02-21 46.45 46.45 46.03 46.25 0.1M
2024-02-20 46.76 46.90 46.40 46.61 0.1M
2024-02-16 46.62 46.95 46.40 46.65 0.0M
2024-02-15 46.40 46.45 46.08 46.45 0.1M
2024-02-14 45.79 46.16 45.76 46.07 0.0M
2024-02-13 45.16 45.71 45.10 45.55 0.0M
2024-02-12 46.26 46.70 46.19 46.36 0.0M
2024-02-09 47.32 47.65 46.98 47.49 0.0M
2024-02-08 47.53 47.68 47.34 47.55 0.1M
2024-02-07 46.51 46.94 46.42 46.71 0.1M
2024-02-06 45.24 45.46 45.10 45.26 0.0M
2024-02-05 45.27 45.39 44.86 45.18 0.1M
2024-02-02 45.63 46.15 45.39 45.70 0.1M
2024-02-01 47.30 47.30 46.54 47.20 0.1M
2024-01-31 52.84 53.00 51.97 52.10 0.1M
2024-01-30 52.79 52.87 52.25 52.45 1.2M
2024-01-29 51.42 52.16 51.42 52.15 0.1M
2024-01-26 52.11 52.24 51.75 51.84 0.0M
2024-01-25 51.85 52.13 51.56 51.67 0.1M
2024-01-24 51.65 52.05 51.53 51.63 0.1M
2024-01-23 51.08 51.14 50.70 51.12 0.1M
2024-01-22 51.24 51.69 51.07 51.25 0.0M
2024-01-19 50.07 50.70 50.05 50.60 0.0M
2024-01-18 50.62 51.26 50.62 51.25 0.3M
2024-01-17 49.83 50.16 49.62 50.06 0.1M
2024-01-16 49.48 50.00 49.35 49.75 0.1M
2024-01-12 48.70 49.21 48.69 49.21 0.0M
2024-01-11 47.35 47.89 47.12 47.84 0.0M
2024-01-10 46.41 46.98 46.28 46.88 0.0M
2024-01-09 45.90 46.32 45.90 46.13 0.1M
2024-01-08 46.07 46.67 46.07 46.49 0.0M
2024-01-05 45.60 46.19 45.50 45.82 0.0M
2024-01-04 46.10 46.49 45.99 46.07 0.1M
2024-01-03 46.45 47.05 46.45 46.96 0.0M
2024-01-02 47.61 47.66 47.02 47.03 0.0M