Dassault Systemes SE (DAST)

DAST
🏛️ 프랑스 →
28.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 44.26 44.42 44.17 44.24 0.5M
2023-12-28 44.76 44.87 44.14 44.26 0.7M
2023-12-27 44.56 44.98 44.53 44.78 0.6M
2023-12-22 44.37 44.74 44.37 44.64 0.7M
2023-12-21 44.41 44.76 44.36 44.68 0.8M
2023-12-20 44.28 44.75 44.11 44.73 1.1M
2023-12-19 44.35 44.62 44.25 44.39 1.0M
2023-12-18 43.95 44.19 43.83 44.19 1.2M
2023-12-15 43.75 44.29 43.15 44.29 2.9M
2023-12-14 44.85 45.17 43.74 43.82 1.4M
2023-12-13 45.00 45.19 44.41 44.42 1.0M
2023-12-12 44.35 44.97 44.27 44.84 0.9M
2023-12-11 44.31 44.78 44.27 44.40 1.2M
2023-12-08 43.68 44.46 43.68 44.22 0.8M
2023-12-07 43.81 43.98 43.58 43.83 1.0M
2023-12-06 43.60 44.07 43.55 43.99 1.1M
2023-12-05 43.06 43.61 43.01 43.54 1.0M
2023-12-04 43.35 43.56 43.05 43.13 0.9M
2023-12-01 42.98 43.36 42.97 43.31 1.0M
2023-11-30 43.01 43.22 42.69 42.97 2.2M
2023-11-29 42.82 43.37 42.77 43.13 0.8M
2023-11-28 42.49 42.88 42.30 42.82 0.7M
2023-11-27 42.51 42.97 42.51 42.64 0.8M
2023-11-24 42.72 42.82 42.50 42.63 0.6M
2023-11-23 42.66 42.89 42.59 42.84 0.5M
2023-11-22 42.38 43.18 42.38 42.78 1.0M
2023-11-21 42.53 42.83 42.33 42.46 0.8M
2023-11-20 41.91 42.64 41.89 42.55 1.0M
2023-11-17 41.72 42.32 41.70 42.05 1.0M
2023-11-16 41.83 42.15 41.64 41.66 1.1M
2023-11-15 41.41 42.07 41.40 41.94 1.4M
2023-11-14 40.82 41.74 40.69 41.66 1.2M
2023-11-13 40.74 40.82 40.41 40.69 0.8M
2023-11-10 40.23 40.49 39.91 40.49 0.9M
2023-11-09 40.16 40.82 39.98 40.68 1.4M
2023-11-08 40.09 40.22 39.97 40.05 1.7M
2023-11-07 39.90 40.23 39.88 39.99 1.4M
2023-11-06 39.55 39.92 39.52 39.92 1.6M
2023-11-03 39.12 39.44 38.70 39.44 1.2M
2023-11-02 39.25 39.68 39.01 39.05 1.3M
2023-11-01 38.92 39.14 38.40 39.00 1.3M
2023-10-31 38.88 39.08 38.48 38.82 1.0M
2023-10-30 38.77 39.35 38.58 38.72 1.7M
2023-10-27 38.22 38.22 37.42 37.86 1.2M
2023-10-26 37.12 38.26 36.97 38.00 1.9M
2023-10-25 36.00 38.46 35.93 37.77 2.8M
2023-10-24 34.25 34.98 34.06 34.98 1.7M
2023-10-23 34.10 34.27 33.56 34.07 1.2M
2023-10-20 34.55 34.56 33.93 33.96 1.4M
2023-10-19 35.03 35.61 34.84 34.85 1.5M
2023-10-18 35.25 35.74 35.20 35.31 0.9M
2023-10-17 35.55 35.78 34.86 35.41 1.1M
2023-10-16 35.92 35.97 35.54 35.84 1.8M
2023-10-13 36.56 36.78 35.91 35.91 1.4M
2023-10-12 37.29 37.30 36.68 36.94 1.1M
2023-10-11 36.59 37.15 36.49 37.05 0.9M
2023-10-10 36.08 36.90 36.00 36.79 1.1M
2023-10-09 36.14 36.29 35.66 35.82 1.1M
2023-10-06 35.40 36.33 35.39 36.33 1.1M
2023-10-05 35.23 35.45 35.11 35.25 0.8M
2023-10-04 35.01 35.37 34.84 35.23 0.7M
2023-10-03 35.60 35.68 35.12 35.19 0.8M
2023-10-02 35.60 36.27 35.31 35.71 1.2M
2023-09-29 35.06 35.73 35.04 35.30 1.4M
2023-09-28 34.56 34.90 34.35 34.64 0.7M
2023-09-27 34.60 35.01 34.46 34.68 0.9M
2023-09-26 34.63 34.79 34.24 34.39 1.2M
2023-09-25 34.91 34.99 34.39 34.95 0.9M
2023-09-22 34.36 35.16 34.24 35.01 0.9M
2023-09-21 34.71 35.05 34.51 34.51 0.9M
2023-09-20 34.81 35.33 34.69 35.22 0.8M
2023-09-19 35.06 35.25 34.61 34.67 0.9M
2023-09-18 35.36 35.67 35.03 35.27 0.9M
2023-09-15 35.61 36.04 35.21 35.34 2.9M
2023-09-14 35.40 35.41 34.95 35.24 0.9M
2023-09-13 35.21 35.44 35.07 35.25 0.9M
2023-09-12 36.45 36.45 35.62 35.64 0.6M
2023-09-11 36.62 36.77 36.17 36.37 0.8M
2023-09-08 36.58 36.66 36.17 36.45 0.6M
2023-09-07 36.35 36.52 36.16 36.41 0.7M
2023-09-06 36.56 36.64 36.27 36.57 1.1M
2023-09-05 36.56 36.66 36.09 36.66 0.9M
2023-09-04 36.50 36.98 36.46 36.68 0.6M
2023-09-01 36.54 36.70 36.24 36.47 0.9M
2023-08-31 36.69 36.77 36.48 36.61 1.9M
2023-08-30 36.52 36.72 36.29 36.65 0.8M
2023-08-29 36.39 36.69 36.15 36.62 0.8M
2023-08-28 36.16 36.22 35.83 36.19 0.6M
2023-08-25 35.41 36.03 35.37 35.71 0.8M
2023-08-24 36.53 36.77 35.73 35.78 0.9M
2023-08-23 36.11 36.26 35.96 36.10 0.8M
2023-08-22 35.91 36.29 35.87 36.00 1.2M
2023-08-21 35.74 35.89 35.57 35.57 1.0M
2023-08-18 35.82 35.87 35.35 35.76 1.3M
2023-08-17 36.59 36.66 35.69 35.73 1.4M
2023-08-16 36.74 37.05 36.68 36.97 0.8M
2023-08-15 37.01 37.04 36.64 36.91 0.8M
2023-08-14 36.70 37.01 36.53 37.01 0.8M
2023-08-11 37.52 37.63 36.71 36.86 0.8M
2023-08-10 37.78 37.96 37.41 37.59 1.4M
2023-08-09 37.86 38.27 37.51 37.51 1.0M
2023-08-08 37.76 37.96 37.46 37.49 1.0M
2023-08-07 37.72 38.11 37.72 37.84 0.9M
2023-08-04 37.82 37.93 37.37 37.78 1.1M
2023-08-03 37.74 38.01 37.61 37.74 1.0M
2023-08-02 38.17 38.70 37.84 38.07 1.3M
2023-08-01 38.73 38.99 38.42 38.66 1.2M
2023-07-31 38.78 39.06 38.61 38.89 1.2M
2023-07-28 38.56 38.92 38.13 38.65 1.3M
2023-07-27 37.62 39.05 37.62 38.86 1.5M
2023-07-26 37.88 38.23 37.13 37.48 1.5M
2023-07-25 38.40 38.85 37.61 38.05 2.1M
2023-07-24 40.40 40.78 39.98 40.04 0.9M
2023-07-21 40.22 40.64 40.05 40.45 0.8M
2023-07-20 41.01 41.04 40.41 40.70 0.8M
2023-07-19 40.96 41.48 40.89 41.37 0.9M
2023-07-18 40.83 40.95 40.39 40.72 0.6M
2023-07-17 40.65 41.03 40.51 40.80 0.7M
2023-07-14 40.75 40.96 40.64 40.84 0.4M
2023-07-13 40.69 41.05 40.42 40.82 0.8M
2023-07-12 39.68 40.33 39.45 40.21 0.8M
2023-07-11 39.55 39.93 39.30 39.45 0.7M
2023-07-10 38.89 39.26 38.70 39.21 0.8M
2023-07-07 39.00 39.34 38.58 39.06 0.8M
2023-07-06 39.74 39.90 38.78 39.00 1.1M
2023-07-05 40.10 40.15 39.74 39.86 0.8M
2023-07-04 39.99 40.38 39.90 40.32 0.6M
2023-07-03 40.58 40.80 40.04 40.09 0.7M
2023-06-30 39.73 40.72 39.68 40.63 1.5M
2023-06-29 39.76 39.82 39.44 39.73 0.7M
2023-06-28 39.25 39.82 39.22 39.74 1.0M
2023-06-27 39.39 39.42 38.75 38.98 0.8M
2023-06-26 39.63 39.72 39.24 39.36 1.0M
2023-06-23 40.00 40.24 39.53 39.68 0.7M
2023-06-22 39.92 40.19 39.51 40.09 1.0M
2023-06-21 40.65 40.74 40.19 40.33 0.9M
2023-06-20 40.96 41.25 40.72 40.87 0.7M
2023-06-19 41.30 41.30 40.81 41.02 0.8M
2023-06-16 40.98 41.63 40.89 41.36 2.2M
2023-06-15 40.52 41.02 40.19 40.82 1.1M
2023-06-14 40.99 41.18 40.64 40.88 1.5M
2023-06-13 41.10 41.50 40.77 41.17 1.0M
2023-06-12 40.38 40.82 40.28 40.76 0.9M
2023-06-09 41.21 41.21 39.96 40.18 1.4M
2023-06-08 40.81 41.21 40.54 41.21 1.1M
2023-06-07 41.45 41.55 41.11 41.22 0.9M
2023-06-06 41.37 41.72 41.31 41.51 1.0M
2023-06-05 41.60 41.74 41.27 41.43 0.9M
2023-06-02 41.34 41.99 41.32 41.68 1.2M
2023-06-01 41.45 41.59 41.05 41.40 1.7M
2023-05-31 40.54 41.78 40.44 41.11 7.8M
2023-05-30 40.38 41.44 40.35 40.75 1.4M
2023-05-29 40.63 40.76 40.32 40.32 0.5M
2023-05-26 40.08 40.94 39.97 40.72 1.4M
2023-05-25 39.42 40.07 38.85 39.84 1.4M
2023-05-24 39.15 39.36 38.80 38.98 1.7M
2023-05-23 39.51 39.98 39.30 39.40 1.5M
2023-05-22 38.79 39.85 38.38 39.60 2.5M
2023-05-19 37.85 37.99 37.57 37.94 1.2M
2023-05-18 36.66 37.50 36.66 37.48 0.7M
2023-05-17 36.41 36.65 36.30 36.46 1.0M
2023-05-16 36.77 36.99 36.30 36.50 1.1M
2023-05-15 36.55 36.76 36.42 36.76 0.8M
2023-05-12 36.34 36.54 36.09 36.46 0.8M
2023-05-11 36.31 36.64 36.06 36.23 0.9M
2023-05-10 35.67 36.30 35.25 36.21 0.8M
2023-05-09 36.27 36.29 35.45 35.61 1.1M
2023-05-08 36.50 36.75 36.13 36.27 0.6M
2023-05-05 36.80 36.97 36.52 36.52 1.0M
2023-05-04 36.96 37.23 35.95 36.72 1.2M
2023-05-03 36.76 37.17 36.63 37.16 1.0M
2023-05-02 36.86 37.24 36.45 36.51 1.4M
2023-04-28 35.82 36.68 35.82 36.67 1.6M
2023-04-27 34.55 36.07 34.54 35.76 2.1M
2023-04-26 36.00 36.04 34.16 34.89 3.5M
2023-04-25 37.58 37.79 37.39 37.44 1.4M
2023-04-24 37.43 37.95 37.42 37.53 0.7M
2023-04-21 37.19 37.60 36.95 37.53 1.3M
2023-04-20 37.55 37.59 37.04 37.27 1.0M
2023-04-19 37.72 37.80 37.38 37.48 0.7M
2023-04-18 37.72 38.19 37.60 37.87 0.7M
2023-04-17 37.77 37.86 37.18 37.71 1.2M
2023-04-14 37.99 38.15 37.55 37.76 1.1M
2023-04-13 38.00 38.05 37.56 37.82 1.0M
2023-04-12 37.70 38.46 37.50 38.06 1.2M
2023-04-11 37.60 37.78 37.45 37.61 1.0M
2023-04-06 37.17 37.74 37.17 37.50 0.7M
2023-04-05 37.44 37.73 37.30 37.46 1.0M
2023-04-04 37.69 37.92 37.33 37.41 0.9M
2023-04-03 37.91 38.02 37.11 37.38 1.1M
2023-03-31 37.34 38.04 37.31 37.88 1.2M
2023-03-30 36.62 37.38 36.44 37.28 1.4M
2023-03-29 36.26 36.42 35.99 36.13 1.5M
2023-03-28 37.08 37.15 36.03 36.04 1.4M
2023-03-27 37.48 37.73 36.98 37.01 1.3M
2023-03-24 37.69 37.87 37.04 37.20 1.3M
2023-03-23 37.35 37.75 36.91 37.75 1.2M
2023-03-22 37.50 37.70 37.12 37.36 1.1M
2023-03-21 38.09 38.19 37.44 37.50 1.4M
2023-03-20 37.63 38.28 37.33 37.72 1.6M
2023-03-17 38.40 38.65 37.51 37.62 2.6M
2023-03-16 36.75 38.28 36.26 38.09 1.8M
2023-03-15 36.71 37.09 36.08 36.55 1.7M
2023-03-14 36.22 37.09 36.00 36.81 1.2M
2023-03-13 36.27 36.43 35.64 36.18 2.2M
2023-03-10 36.30 36.58 35.78 36.25 1.5M
2023-03-09 36.75 36.95 36.22 36.76 1.1M
2023-03-08 36.90 37.01 36.50 36.90 0.9M
2023-03-07 36.96 37.55 36.91 37.17 1.0M
2023-03-06 37.34 37.40 37.01 37.18 0.9M
2023-03-03 36.61 37.20 36.61 37.07 1.1M
2023-03-02 35.90 36.56 35.65 36.49 1.0M
2023-03-01 36.71 36.82 36.01 36.08 1.1M
2023-02-28 36.78 36.78 36.19 36.58 1.8M
2023-02-27 37.08 37.21 36.74 36.90 1.0M
2023-02-24 37.70 37.70 36.80 36.91 1.2M
2023-02-23 37.87 38.03 37.38 37.38 1.0M
2023-02-22 37.25 38.04 37.06 37.69 1.5M
2023-02-21 37.20 37.48 36.76 37.18 0.7M
2023-02-20 37.50 37.62 37.23 37.41 0.6M
2023-02-17 38.01 38.03 37.32 37.45 1.1M
2023-02-16 38.25 38.87 38.06 38.30 1.4M
2023-02-15 37.92 38.55 37.70 38.01 1.5M
2023-02-14 37.50 38.41 37.42 37.86 1.4M
2023-02-13 37.01 37.46 36.81 37.46 1.0M
2023-02-10 37.46 37.55 36.51 37.01 1.7M
2023-02-09 38.05 38.16 37.60 37.61 1.3M
2023-02-08 38.42 38.52 37.78 37.78 1.7M
2023-02-07 38.05 38.15 37.67 37.99 1.6M
2023-02-06 38.18 38.84 37.75 38.11 1.8M
2023-02-03 38.30 38.57 37.53 38.51 2.0M
2023-02-02 35.87 38.74 35.53 38.51 3.0M
2023-02-01 34.14 34.73 33.90 34.26 1.3M
2023-01-31 33.50 34.08 33.35 34.06 2.2M
2023-01-30 33.54 33.66 33.10 33.53 1.8M
2023-01-27 34.24 34.36 33.38 33.69 1.6M
2023-01-26 34.50 34.63 34.13 34.31 1.2M
2023-01-25 34.70 34.70 33.90 34.11 1.1M
2023-01-24 34.46 34.73 34.24 34.73 1.1M
2023-01-23 34.50 34.66 34.23 34.42 1.1M
2023-01-20 34.81 35.05 34.24 34.29 1.4M
2023-01-19 35.55 35.81 34.81 34.84 1.5M
2023-01-18 36.19 36.43 35.58 35.58 1.4M
2023-01-17 35.47 35.84 35.07 35.84 1.1M
2023-01-16 35.70 35.87 35.45 35.53 0.8M
2023-01-13 34.99 35.90 34.95 35.60 1.1M
2023-01-12 34.91 35.35 34.51 34.95 1.5M
2023-01-11 34.97 35.34 34.54 34.97 1.7M
2023-01-10 34.75 34.85 34.36 34.39 1.5M
2023-01-09 34.99 35.09 34.08 34.99 1.9M
2023-01-06 34.91 35.09 34.21 35.09 1.4M
2023-01-05 34.92 35.44 34.84 35.11 1.1M
2023-01-04 34.47 35.20 34.39 34.94 1.1M
2023-01-03 33.91 34.75 33.71 34.11 1.1M
2023-01-02 34.00 34.07 33.47 33.78 0.6M