Dassault Systemes

DAST
🏛️ Alemania →
28.33
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 28.19 28.33 28.01 28.33 0.0M
2025-09-26 27.95 28.27 27.85 28.08 0.0M
2025-09-25 27.98 28.37 27.95 28.11 0.0M
2025-09-24 28.02 28.06 27.68 27.96 0.0M
2025-09-23 28.02 28.27 27.99 28.02 0.0M
2025-09-22 27.94 28.06 27.67 28.03 0.0M
2025-09-19 28.36 28.40 27.90 27.90 0.0M
2025-09-18 27.59 28.41 27.56 28.35 0.0M
2025-09-17 27.44 27.73 27.35 27.46 0.0M
2025-09-16 27.14 27.68 27.10 27.48 0.0M
2025-09-15 27.72 27.93 27.03 27.06 0.0M
2025-09-12 27.32 27.73 27.13 27.62 0.0M
2025-09-11 27.41 27.71 27.26 27.31 0.0M
2025-09-10 27.96 28.05 27.36 27.46 0.0M
2025-09-09 27.28 28.21 27.28 27.95 0.0M
2025-09-08 27.05 27.40 26.78 27.39 0.0M
2025-09-05 26.87 26.96 26.71 26.91 0.0M
2025-09-04 26.67 26.81 26.44 26.81 0.0M
2025-09-03 26.54 26.60 26.35 26.57 0.0M
2025-09-02 26.55 26.62 26.27 26.53 0.0M
2025-09-01 26.66 26.84 26.42 26.64 0.0M
2025-08-29 26.99 27.24 26.60 26.66 0.0M
2025-08-28 26.88 27.11 26.84 27.03 0.0M
2025-08-27 26.68 26.87 26.45 26.87 0.0M
2025-08-26 26.72 26.72 26.35 26.64 0.0M
2025-08-25 26.85 27.11 26.63 26.75 0.0M
2025-08-22 26.93 27.15 26.88 27.13 0.0M
2025-08-21 27.26 27.29 26.80 26.92 0.0M
2025-08-20 26.80 27.31 26.79 27.28 0.0M
2025-08-19 26.76 27.14 26.70 26.84 0.0M
2025-08-18 26.99 27.00 26.68 26.75 0.0M
2025-08-15 26.58 27.06 26.58 26.93 0.0M
2025-08-14 26.78 26.88 26.55 26.55 0.0M
2025-08-13 26.80 26.84 26.54 26.84 0.0M
2025-08-12 27.25 27.36 26.28 26.78 0.0M
2025-08-11 27.57 27.64 27.15 27.17 0.0M
2025-08-08 27.55 27.64 27.31 27.55 0.0M
2025-08-07 27.77 27.78 27.48 27.57 0.0M
2025-08-06 27.99 28.09 27.50 27.64 0.0M
2025-08-05 28.04 28.08 27.74 27.97 0.0M
2025-08-04 27.99 28.16 27.88 27.95 0.0M
2025-08-01 28.75 28.83 27.87 28.02 0.0M
2025-07-31 29.27 29.38 28.80 28.88 0.0M
2025-07-30 29.81 29.81 29.10 29.13 0.0M
2025-07-29 29.74 30.17 29.60 29.72 0.0M
2025-07-28 30.15 30.31 29.65 29.67 0.0M
2025-07-25 29.45 29.96 29.36 29.93 0.0M
2025-07-24 31.60 33.00 28.83 29.47 0.0M
2025-07-23 32.10 32.66 31.74 32.66 0.0M
2025-07-22 31.64 32.02 31.06 31.67 0.0M
2025-07-21 31.98 32.16 31.82 31.91 0.0M
2025-07-18 32.50 32.51 31.86 31.86 0.0M
2025-07-17 31.99 32.36 31.91 32.36 0.0M
2025-07-16 31.77 31.95 31.52 31.87 0.0M
2025-07-15 31.64 31.91 31.52 31.88 0.0M
2025-07-14 31.52 31.68 31.23 31.55 0.0M
2025-07-11 32.10 32.14 31.60 31.77 0.0M
2025-07-10 31.73 32.77 31.73 32.19 0.0M
2025-07-09 31.62 31.86 31.57 31.82 0.0M
2025-07-08 31.25 31.67 31.04 31.62 0.0M
2025-07-07 31.26 31.37 31.05 31.22 0.0M
2025-07-04 31.21 31.29 30.87 31.09 0.0M
2025-07-03 31.23 31.40 30.80 31.33 0.0M
2025-07-02 30.87 31.32 30.28 31.18 0.0M
2025-07-01 30.72 30.91 30.37 30.85 0.0M
2025-06-30 31.13 31.23 30.56 30.74 0.0M
2025-06-27 30.61 31.13 30.55 31.04 0.0M
2025-06-26 30.83 30.90 30.20 30.51 0.0M
2025-06-25 30.96 31.39 30.71 30.77 0.0M
2025-06-24 31.31 31.70 30.86 30.96 0.0M
2025-06-23 30.70 31.11 30.49 31.11 0.0M
2025-06-20 31.18 31.22 30.76 30.84 0.0M
2025-06-19 31.25 31.28 30.81 30.98 0.0M
2025-06-18 31.69 31.86 31.35 31.44 0.0M
2025-06-17 31.84 32.02 31.55 31.55 0.0M
2025-06-16 31.61 32.15 31.61 32.04 0.0M
2025-06-13 31.64 31.82 31.48 31.51 0.0M
2025-06-12 31.76 32.13 31.75 32.13 0.0M
2025-06-11 32.34 32.41 31.88 31.89 0.0M
2025-06-10 32.31 32.47 31.98 32.43 0.0M
2025-06-09 32.28 32.61 32.08 32.34 0.0M
2025-06-06 32.50 33.04 31.92 32.32 0.0M
2025-06-05 32.94 33.00 32.44 32.65 0.0M
2025-06-04 32.59 33.03 32.51 32.99 0.0M
2025-06-03 32.20 32.53 32.19 32.51 0.0M
2025-06-02 32.71 32.87 32.09 32.32 0.0M
2025-05-30 33.29 33.35 32.80 32.97 0.0M
2025-05-29 33.94 33.94 33.20 33.29 0.0M
2025-05-28 33.63 33.64 33.45 33.58 0.0M
2025-05-27 33.46 33.72 33.42 33.67 0.0M
2025-05-26 33.85 34.29 33.28 33.45 0.0M
2025-05-23 34.17 34.34 33.14 33.74 0.0M
2025-05-22 33.92 34.14 33.60 34.14 0.0M
2025-05-21 33.95 34.22 33.75 34.09 0.0M
2025-05-20 33.83 34.44 33.76 34.05 0.0M
2025-05-19 33.90 33.97 33.66 33.97 0.0M
2025-05-16 33.99 34.21 33.67 34.00 0.0M
2025-05-15 33.68 34.02 33.66 33.98 0.0M
2025-05-14 34.39 34.44 33.68 33.74 0.0M
2025-05-13 34.05 34.45 33.90 34.39 0.0M
2025-05-12 34.00 34.47 33.76 34.18 0.0M
2025-05-09 33.42 33.85 33.35 33.73 0.0M
2025-05-08 33.38 33.76 33.23 33.42 0.0M
2025-05-07 33.16 33.28 32.95 33.12 0.0M
2025-05-06 33.14 33.29 32.93 33.07 0.0M
2025-05-05 33.34 33.41 32.88 33.36 0.0M
2025-05-02 33.00 33.61 32.87 33.43 0.0M
2025-04-30 32.51 32.96 32.04 32.91 0.0M
2025-04-29 31.95 32.73 31.90 32.60 0.0M
2025-04-28 32.70 32.89 31.78 31.94 0.0M
2025-04-25 32.27 32.78 32.05 32.78 0.0M
2025-04-24 33.60 34.30 30.63 32.27 0.0M
2025-04-23 33.60 34.46 33.53 34.13 0.0M
2025-04-22 33.49 33.49 32.35 33.30 0.0M
2025-04-17 33.39 33.57 32.82 33.38 0.0M
2025-04-16 33.25 33.39 32.74 32.99 0.0M
2025-04-15 32.74 33.75 32.69 33.74 0.0M
2025-04-14 32.86 33.18 32.50 32.86 0.0M
2025-04-11 33.29 33.39 31.45 32.71 0.0M
2025-04-10 34.48 34.65 32.30 32.98 0.0M
2025-04-09 31.28 34.82 31.28 34.82 0.0M
2025-04-08 32.69 33.10 31.85 32.05 0.0M
2025-04-07 31.96 32.55 30.71 32.02 0.0M
2025-04-04 33.78 33.87 32.49 32.83 0.0M
2025-04-03 34.69 34.99 33.66 33.88 0.0M
2025-04-02 35.10 35.58 34.98 35.50 0.0M
2025-04-01 35.14 35.71 34.74 35.09 0.0M
2025-03-31 35.85 35.88 34.90 35.15 0.0M
2025-03-28 36.91 36.91 35.85 36.18 0.0M
2025-03-27 37.50 37.53 36.53 36.94 0.0M
2025-03-26 38.64 38.80 37.54 37.63 0.0M
2025-03-25 38.30 38.72 38.28 38.67 0.0M
2025-03-24 38.87 38.98 37.93 38.39 0.0M
2025-03-21 38.94 39.29 38.54 38.58 0.0M
2025-03-20 39.42 39.42 38.93 39.20 0.0M
2025-03-19 38.96 39.18 38.58 39.11 0.0M
2025-03-18 39.28 39.34 38.50 38.88 0.0M
2025-03-17 39.01 39.54 38.93 39.28 0.0M
2025-03-14 38.61 39.23 38.34 39.13 0.0M
2025-03-13 38.56 38.88 38.34 38.38 0.0M
2025-03-12 39.22 39.29 38.48 38.73 0.0M
2025-03-11 40.30 40.40 38.80 39.19 0.0M
2025-03-10 39.66 40.27 39.45 40.04 0.0M
2025-03-07 40.68 41.75 39.15 39.64 0.0M
2025-03-06 39.84 40.91 39.28 40.76 0.0M
2025-03-05 39.19 39.99 38.90 39.68 0.0M
2025-03-04 38.74 39.38 38.41 38.88 0.0M
2025-03-03 38.78 40.30 38.45 38.70 0.0M
2025-02-28 37.81 38.00 37.55 37.79 0.0M
2025-02-27 38.87 38.87 37.93 37.93 0.0M
2025-02-26 39.04 39.15 38.67 38.67 0.0M
2025-02-25 39.42 39.42 38.83 38.90 0.0M
2025-02-24 40.14 40.14 39.25 39.46 0.0M
2025-02-21 39.80 39.86 39.64 39.72 0.0M
2025-02-20 40.06 40.12 39.60 39.69 0.0M
2025-02-19 40.21 40.34 39.88 40.01 0.0M
2025-02-18 40.46 40.66 40.14 40.21 0.0M
2025-02-17 40.44 40.47 40.20 40.47 0.0M
2025-02-14 39.92 40.62 39.92 40.36 0.0M
2025-02-13 40.42 40.42 39.94 39.94 0.0M
2025-02-12 40.12 40.32 40.00 40.30 0.0M
2025-02-11 40.34 40.34 39.99 40.13 0.0M
2025-02-10 40.53 40.53 40.11 40.41 0.0M
2025-02-07 40.14 40.77 40.11 40.39 0.0M
2025-02-06 41.07 41.16 39.96 39.96 0.0M
2025-02-05 40.65 41.06 40.17 40.81 0.0M
2025-02-04 37.60 40.74 37.14 40.54 0.0M
2025-02-03 36.74 37.43 36.71 37.43 0.0M
2025-01-31 37.82 38.23 37.54 37.54 0.0M
2025-01-30 37.86 37.99 37.38 37.81 0.0M
2025-01-29 37.94 38.07 37.68 37.78 0.0M
2025-01-28 36.96 37.76 36.93 37.72 0.0M
2025-01-27 36.55 37.13 36.35 37.00 0.0M
2025-01-24 36.18 36.83 36.11 36.80 0.0M
2025-01-23 35.79 36.19 35.79 36.11 0.0M
2025-01-22 35.15 36.33 35.13 35.84 0.0M
2025-01-21 34.86 35.15 34.69 35.12 0.0M
2025-01-20 34.64 35.00 34.53 34.88 0.0M
2025-01-17 34.74 34.93 34.26 34.72 0.0M
2025-01-16 34.29 34.96 34.12 34.71 0.0M
2025-01-15 34.23 34.30 33.77 34.07 0.0M
2025-01-14 34.20 34.20 33.92 34.15 0.0M
2025-01-13 33.86 34.05 33.53 34.02 0.0M
2025-01-10 34.39 34.70 33.86 34.06 0.0M
2025-01-09 34.24 34.54 34.03 34.41 0.0M
2025-01-08 34.48 34.63 34.06 34.32 0.0M
2025-01-07 34.04 34.68 33.98 34.40 0.0M
2025-01-06 32.69 34.23 32.66 34.08 0.0M
2025-01-03 32.98 33.06 32.33 32.53 0.0M
2025-01-02 33.24 33.62 32.92 32.95 0.0M