DAX

DE40
🏛️ germany →
24,597.13
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 20,302.95 20,313.95 20,295.95 20,313.95 0.0K
09:01 20,306.95 20,319.95 20,306.95 20,310.95 0.0K
09:02 20,311.95 20,320.95 20,311.95 20,320.95 0.0K
09:03 20,322.95 20,325.95 20,318.95 20,318.95 0.0K
09:04 20,317.95 20,317.95 20,301.95 20,301.95 0.0K
09:05 20,302.95 20,303.95 20,297.95 20,300.95 0.0K
09:06 20,299.95 20,301.95 20,292.95 20,296.95 0.0K
09:07 20,298.95 20,304.95 20,295.95 20,303.95 0.0K
09:08 20,304.95 20,304.95 20,294.95 20,294.95 0.0K
09:09 20,292.95 20,304.95 20,292.95 20,304.95 0.0K
09:10 20,303.95 20,316.95 20,303.95 20,315.95 0.0K
09:11 20,316.95 20,317.95 20,313.95 20,317.95 0.0K
09:12 20,315.95 20,318.95 20,311.95 20,318.95 0.0K
09:13 20,321.95 20,328.95 20,318.95 20,318.95 0.0K
09:14 20,319.95 20,323.95 20,319.95 20,321.95 0.0K
09:15 20,326.95 20,329.95 20,321.95 20,323.95 0.0K
09:16 20,321.95 20,321.95 20,308.95 20,313.95 0.0K
09:17 20,314.95 20,318.95 20,310.95 20,310.95 0.0K
09:18 20,311.95 20,314.95 20,307.95 20,308.95 0.0K
09:19 20,309.95 20,309.95 20,306.95 20,308.95 0.0K
09:20 20,312.95 20,316.95 20,307.95 20,315.95 0.0K
09:21 20,312.95 20,312.95 20,302.95 20,303.95 0.0K
09:22 20,306.95 20,306.95 20,300.95 20,303.95 0.0K
09:23 20,306.95 20,308.95 20,302.95 20,308.95 0.0K
09:24 20,309.95 20,313.95 20,306.95 20,310.95 0.0K
09:25 20,311.95 20,312.95 20,300.95 20,300.95 0.0K
09:26 20,299.95 20,299.95 20,295.95 20,295.95 0.0K
09:27 20,294.95 20,306.95 20,293.95 20,306.95 0.0K
09:28 20,308.95 20,309.95 20,299.95 20,301.95 0.0K
09:29 20,303.95 20,311.95 20,303.95 20,310.95 0.0K
09:30 20,312.95 20,314.95 20,306.95 20,307.95 0.0K
09:31 20,314.95 20,319.95 20,314.95 20,317.95 0.0K
09:32 20,319.95 20,319.95 20,315.95 20,315.95 0.0K
09:33 20,316.95 20,317.95 20,305.95 20,305.95 0.0K
09:34 20,306.95 20,307.95 20,300.95 20,300.95 0.0K
09:35 20,306.95 20,308.95 20,305.95 20,307.95 0.0K
09:36 20,305.95 20,308.95 20,305.95 20,308.95 0.0K
09:37 20,310.95 20,315.95 20,310.95 20,312.95 0.0K
09:38 20,313.95 20,313.95 20,308.95 20,308.95 0.0K
09:39 20,309.95 20,317.95 20,309.95 20,317.95 0.0K
09:40 20,318.95 20,319.95 20,315.95 20,319.95 0.0K
09:41 20,317.95 20,327.95 20,317.95 20,327.95 0.0K
09:42 20,326.95 20,326.95 20,318.95 20,318.95 0.0K
09:43 20,319.95 20,323.95 20,285.77 20,285.77 0.0K
09:44 20,319.95 20,319.95 20,281.44 20,281.44 0.0K
09:45 20,281.96 20,288.48 20,281.96 20,285.98 0.0K
09:46 20,321.95 20,325.95 20,286.47 20,324.95 0.0K
09:47 20,290.34 20,327.95 20,288.33 20,294.80 0.0K
09:48 20,291.31 20,330.95 20,291.31 20,295.70 0.0K
09:49 20,295.70 20,336.95 20,295.68 20,299.17 0.0K
09:50 20,331.95 20,335.95 20,294.19 20,295.20 0.0K
09:51 20,296.69 20,328.95 20,291.23 20,293.73 0.0K
09:52 20,294.23 20,329.95 20,286.76 20,286.76 0.0K
09:53 20,322.95 20,322.95 20,285.31 20,320.95 0.0K
09:54 20,286.79 20,327.95 20,286.78 20,291.27 0.0K
09:55 20,290.27 20,326.95 20,288.28 20,293.18 0.0K
09:56 20,330.95 20,339.95 20,295.63 20,298.57 0.0K
09:57 20,297.59 20,334.95 20,297.15 20,300.75 0.0K
09:58 20,300.25 20,332.95 20,295.85 20,296.90 0.0K
09:59 20,296.42 20,328.95 20,294.07 20,295.12 0.0K
10:00 20,295.62 20,334.95 20,295.13 20,301.07 0.0K
10:01 20,336.95 20,336.95 20,299.06 20,304.99 0.0K
10:02 20,304.98 20,346.95 20,304.98 20,346.95 0.0K
10:03 20,312.30 20,350.95 20,310.28 20,319.12 0.0K
10:04 20,320.12 20,357.95 20,319.59 20,321.58 0.0K
10:05 20,357.95 20,357.95 20,318.57 20,322.56 0.0K
10:06 20,322.06 20,355.95 20,319.08 20,319.62 0.0K
10:07 20,350.95 20,352.95 20,314.20 20,321.19 0.0K
10:08 20,321.69 20,362.95 20,321.19 20,361.95 0.0K
10:09 20,328.55 20,365.95 20,325.56 20,330.09 0.0K
10:10 20,329.60 20,368.95 20,328.15 20,328.15 0.0K
10:11 20,361.95 20,361.95 20,320.28 20,323.85 0.0K
10:12 20,359.95 20,364.95 20,322.35 20,322.35 0.0K
10:13 20,354.95 20,356.95 20,318.90 20,321.45 0.0K
10:14 20,317.97 20,357.95 20,317.97 20,355.95 0.0K
10:15 20,354.95 20,358.95 20,319.47 20,323.94 0.0K
10:16 20,323.44 20,357.95 20,315.98 20,316.00 0.0K
10:17 20,316.01 20,353.95 20,316.01 20,317.99 0.0K
10:18 20,354.95 20,356.95 20,317.99 20,319.95 0.0K
10:19 20,317.96 20,354.95 20,315.42 20,315.42 0.0K
10:20 20,350.95 20,351.95 20,312.95 20,313.97 0.0K
10:21 20,347.95 20,347.95 20,296.60 20,300.10 0.0K
10:22 20,300.10 20,336.95 20,299.11 20,301.07 0.0K
10:23 20,301.56 20,303.51 20,299.44 20,299.94 0.0K
10:24 20,300.44 20,336.95 20,298.90 20,336.95 0.0K
10:25 20,299.86 20,343.95 20,299.86 20,310.22 0.0K
10:26 20,309.71 20,345.95 20,306.10 20,306.10 0.0K
10:27 20,307.11 20,341.95 20,304.66 20,304.66 0.0K
10:28 20,305.66 20,344.95 20,305.66 20,308.56 0.0K
10:29 20,305.56 20,342.95 20,300.62 20,306.03 0.0K
10:30 20,341.95 20,343.95 20,304.52 20,308.43 0.0K
10:31 20,309.92 20,348.95 20,309.92 20,347.95 0.0K
10:32 20,312.93 20,349.95 20,311.50 20,312.98 0.0K
10:33 20,313.48 20,347.95 20,310.96 20,310.96 0.0K
10:34 20,344.95 20,344.95 20,305.58 20,305.58 0.0K
10:35 20,306.10 20,336.95 20,297.28 20,298.82 0.0K
10:36 20,298.81 20,338.95 20,298.81 20,338.95 0.0K
10:37 20,339.95 20,341.95 20,304.67 20,304.67 0.0K
10:38 20,304.68 20,345.95 20,304.68 20,309.10 0.0K
10:39 20,305.61 20,306.63 20,304.17 20,304.70 0.0K
10:40 20,303.21 20,336.95 20,299.90 20,299.90 0.0K
10:41 20,298.92 20,338.95 20,298.92 20,304.99 0.0K
10:42 20,305.48 20,344.95 20,305.48 20,308.52 0.0K
10:43 20,309.02 20,342.95 20,306.06 20,308.56 0.0K
10:44 20,308.56 20,344.95 20,308.56 20,310.65 0.0K
10:45 20,310.66 20,346.95 20,310.20 20,312.76 0.0K
10:46 20,311.76 20,349.95 20,310.78 20,316.34 0.0K
10:47 20,315.84 20,351.95 20,315.84 20,318.31 0.0K
10:48 20,318.30 20,354.95 20,318.30 20,319.77 0.0K
10:49 20,318.29 20,354.95 20,316.31 20,316.86 0.0K
10:50 20,317.87 20,352.95 20,314.95 20,318.95 0.0K
10:51 20,349.95 20,352.95 20,315.96 20,316.50 0.0K
10:52 20,317.51 20,357.95 20,317.51 20,357.95 0.0K
10:53 20,324.01 20,355.95 20,321.03 20,322.16 0.0K
10:54 20,322.17 20,361.95 20,322.17 20,361.95 0.0K
10:55 20,326.73 20,363.95 20,326.73 20,329.74 0.0K
10:56 20,362.95 20,363.95 20,327.35 20,361.95 0.0K
10:57 20,362.95 20,362.95 20,326.42 20,326.92 0.0K
10:58 20,327.42 20,362.95 20,326.40 20,326.93 0.0K
10:59 20,326.94 20,326.94 20,323.94 20,323.94 0.0K
11:00 20,324.94 20,369.95 20,324.92 20,334.34 0.0K
11:01 20,336.85 20,378.95 20,336.85 20,378.95 0.0K
11:02 20,379.95 20,382.95 20,340.31 20,342.86 0.0K
11:03 20,343.37 20,380.95 20,340.99 20,340.99 0.0K
11:04 20,341.02 20,373.95 20,337.28 20,343.32 0.0K
11:05 20,343.82 20,377.95 20,341.35 20,341.43 0.0K
11:06 20,341.92 20,376.95 20,338.99 20,339.51 0.0K
11:07 20,338.02 20,371.95 20,337.09 20,338.13 0.0K
11:08 20,368.95 20,368.95 20,333.74 20,367.95 0.0K
11:09 20,334.85 20,369.95 20,334.46 20,336.48 0.0K
11:10 20,340.47 20,376.95 20,339.95 20,341.45 0.0K
11:11 20,341.44 20,370.95 20,333.95 20,333.96 0.0K
11:12 20,332.96 20,368.95 20,332.95 20,334.94 0.0K
11:13 20,368.95 20,370.95 20,333.39 20,338.31 0.0K
11:14 20,336.30 20,369.95 20,335.26 20,369.95 0.0K
11:15 20,336.29 20,375.95 20,334.33 20,340.34 0.0K
11:16 20,374.95 20,377.95 20,341.79 20,342.77 0.0K
11:17 20,343.26 20,377.95 20,337.26 20,339.76 0.0K
11:18 20,339.77 20,372.95 20,336.29 20,371.95 0.0K
11:19 20,340.31 20,373.95 20,337.34 20,373.95 0.0K
11:20 20,340.79 20,377.95 20,338.72 20,339.73 0.0K
11:21 20,339.24 20,371.95 20,338.79 20,340.28 0.0K
11:22 20,341.77 20,378.95 20,341.77 20,348.22 0.0K
11:23 20,347.71 20,380.95 20,346.20 20,380.95 0.0K
11:24 20,379.95 20,381.95 20,346.70 20,348.22 0.0K
11:25 20,347.72 20,381.95 20,346.76 20,349.77 0.0K
11:26 20,350.27 20,383.95 20,345.33 20,345.33 0.0K
11:27 20,346.34 20,377.95 20,344.40 20,377.95 0.0K
11:28 20,344.48 20,376.95 20,342.09 20,342.09 0.0K
11:29 20,343.59 20,378.95 20,342.10 20,346.09 0.0K
11:30 20,379.95 20,380.95 20,340.22 20,373.95 0.0K
11:31 20,341.26 20,373.95 20,338.77 20,341.33 0.0K
11:32 20,342.33 20,379.95 20,342.33 20,346.70 0.0K
11:33 20,346.70 20,380.95 20,346.13 20,377.95 0.0K
11:34 20,346.12 20,379.95 20,345.61 20,346.60 0.0K
11:35 20,346.11 20,378.95 20,344.12 20,346.08 0.0K
11:36 20,379.95 20,379.95 20,344.47 20,377.95 0.0K
11:37 20,345.47 20,380.95 20,343.96 20,350.48 0.0K
11:38 20,349.98 20,383.95 20,349.98 20,383.95 0.0K
11:39 20,382.95 20,383.95 20,348.04 20,348.04 0.0K
11:40 20,348.06 20,380.95 20,347.11 20,348.62 0.0K
11:41 20,380.95 20,382.95 20,348.63 20,350.69 0.0K
11:42 20,351.69 20,382.95 20,347.18 20,381.95 0.0K
11:43 20,382.95 20,382.95 20,346.62 20,346.62 0.0K
11:44 20,347.61 20,378.95 20,344.55 20,344.55 0.0K
11:45 20,345.04 20,381.95 20,345.04 20,347.37 0.0K
11:46 20,346.85 20,380.95 20,345.29 20,346.72 0.0K
11:47 20,345.72 20,381.95 20,344.22 20,348.68 0.0K
11:48 20,348.18 20,381.95 20,344.76 20,378.95 0.0K
11:49 20,345.29 20,380.95 20,344.80 20,347.95 0.0K
11:50 20,346.46 20,379.95 20,344.54 20,345.55 0.0K
11:51 20,346.06 20,378.95 20,343.59 20,345.11 0.0K
11:52 20,344.62 20,378.95 20,344.18 20,378.95 0.0K
11:53 20,347.22 20,382.95 20,347.22 20,350.64 0.0K
11:54 20,352.13 20,384.95 20,351.60 20,352.09 0.0K
11:55 20,383.95 20,386.95 20,350.63 20,381.95 0.0K
11:56 20,350.16 20,381.95 20,346.73 20,349.76 0.0K
11:57 20,350.25 20,385.95 20,349.75 20,351.20 0.0K
11:58 20,349.70 20,382.95 20,345.72 20,349.20 0.0K
11:59 20,349.70 20,379.95 20,343.79 20,343.79 0.0K
12:00 20,378.75 20,379.75 20,340.31 20,341.81 0.0K
12:01 20,341.32 20,374.95 20,340.33 20,341.87 0.0K
12:02 20,337.39 20,368.95 20,333.97 20,366.95 0.0K
12:03 20,367.95 20,367.95 20,332.48 20,336.46 0.0K
12:04 20,336.45 20,370.95 20,335.42 20,340.89 0.0K
12:05 20,341.88 20,374.95 20,340.81 20,344.31 0.0K
12:06 20,344.81 20,346.20 20,344.13 20,344.13 0.0K
12:07 20,343.63 20,371.95 20,339.17 20,339.19 0.0K
12:08 20,340.69 20,375.95 20,340.19 20,342.19 0.0K
12:09 20,374.95 20,381.95 20,347.07 20,348.52 0.0K
12:10 20,351.01 20,382.95 20,346.97 20,380.95 0.0K
12:11 20,347.96 20,376.95 20,343.95 20,343.95 0.0K
12:12 20,343.44 20,374.95 20,342.44 20,342.93 0.0K
12:13 20,343.93 20,375.95 20,343.86 20,344.84 0.0K
12:14 20,344.83 20,375.95 20,339.33 20,339.33 0.0K
12:15 20,337.84 20,372.95 20,337.36 20,369.95 0.0K
12:16 20,337.93 20,367.95 20,332.17 20,336.18 0.0K
12:17 20,335.19 20,369.95 20,335.19 20,338.25 0.0K
12:18 20,338.75 20,372.95 20,337.87 20,372.95 0.0K
12:19 20,373.95 20,376.95 20,343.39 20,346.35 0.0K
12:20 20,347.83 20,384.95 20,347.80 20,354.67 0.0K
12:21 20,354.16 20,388.95 20,354.11 20,354.63 0.0K
12:22 20,354.13 20,385.95 20,349.23 20,351.27 0.0K
12:23 20,349.28 20,383.95 20,349.28 20,350.83 0.0K
12:24 20,382.95 20,382.95 20,350.34 20,351.36 0.0K
12:25 20,351.86 20,382.95 20,349.87 20,381.95 0.0K
12:26 20,349.88 20,383.95 20,349.42 20,381.95 0.0K
12:27 20,383.95 20,386.95 20,350.06 20,350.10 0.0K
12:28 20,350.61 20,380.95 20,348.19 20,348.19 0.0K
12:29 20,347.70 20,378.95 20,346.24 20,347.26 0.0K
12:30 20,347.26 20,380.95 20,344.76 20,345.77 0.0K
12:31 20,344.78 20,377.95 20,343.28 20,343.28 0.0K
12:32 20,343.78 20,373.95 20,339.81 20,371.95 0.0K
12:33 20,372.95 20,373.95 20,340.95 20,341.50 0.0K
12:34 20,341.50 20,374.95 20,340.51 20,342.02 0.0K
12:35 20,373.95 20,373.95 20,341.00 20,341.51 0.0K
12:36 20,341.51 20,371.95 20,340.00 20,340.50 0.0K
12:37 20,339.50 20,372.95 20,339.50 20,344.03 0.0K
12:38 20,373.95 20,373.95 20,341.53 20,343.01 0.0K
12:39 20,343.00 20,373.95 20,342.51 20,342.53 0.0K
12:40 20,373.95 20,373.95 20,340.09 20,341.13 0.0K
12:41 20,341.14 20,372.95 20,335.70 20,336.72 0.0K
12:42 20,337.71 20,368.95 20,334.69 20,334.69 0.0K
12:43 20,335.19 20,364.95 20,330.25 20,331.75 0.0K
12:44 20,363.95 20,364.95 20,332.22 20,333.20 0.0K
12:45 20,332.70 20,362.95 20,328.75 20,329.27 0.0K
12:46 20,358.95 20,358.95 20,326.83 20,327.33 0.0K
12:47 20,328.33 20,359.95 20,325.73 20,325.73 0.0K
12:48 20,325.23 20,356.95 20,324.70 20,324.71 0.0K
12:49 20,325.21 20,332.01 20,325.21 20,332.01 0.0K
12:50 20,331.00 20,357.95 20,327.48 20,327.49 0.0K
12:51 20,326.97 20,357.95 20,324.42 20,324.93 0.0K
12:52 20,325.43 20,354.95 20,319.96 20,320.00 0.0K
12:53 20,319.51 20,348.95 20,312.61 20,341.95 0.0K
12:54 20,311.15 20,312.70 20,310.66 20,311.21 0.0K
12:55 20,309.72 20,339.95 20,309.72 20,311.77 0.0K
12:56 20,343.95 20,343.95 20,311.76 20,311.77 0.0K
12:57 20,343.95 20,346.95 20,313.27 20,315.65 0.0K
12:58 20,346.95 20,346.95 20,314.61 20,315.09 0.0K
12:59 20,314.58 20,345.95 20,313.02 20,343.95 0.0K
13:00 20,312.49 20,346.95 20,312.49 20,346.95 0.0K
13:01 20,317.99 20,348.95 20,315.50 20,317.00 0.0K
13:02 20,348.95 20,351.95 20,317.00 20,319.50 0.0K
13:03 20,319.50 20,347.95 20,313.50 20,345.95 0.0K
13:04 20,315.00 20,349.95 20,313.51 20,346.95 0.0K
13:05 20,347.95 20,347.95 20,308.01 20,339.95 0.0K
13:06 20,342.95 20,344.95 20,311.51 20,343.95 0.0K
13:07 20,312.01 20,344.95 20,309.52 20,342.95 0.0K
13:08 20,311.52 20,342.95 20,310.02 20,311.02 0.0K
13:09 20,310.52 20,342.95 20,308.02 20,338.95 0.0K
13:10 20,307.03 20,340.95 20,306.06 20,337.95 0.0K
13:11 20,306.12 20,336.95 20,300.70 20,300.70 0.0K
13:12 20,301.20 20,334.95 20,300.72 20,303.25 0.0K
13:13 20,303.26 20,336.95 20,299.78 20,336.95 0.0K
13:14 20,305.26 20,338.95 20,305.26 20,306.19 0.0K
13:15 20,307.19 20,339.95 20,304.20 20,306.65 0.0K
13:16 20,338.95 20,338.95 20,304.17 20,335.95 0.0K
13:17 20,302.17 20,335.95 20,302.17 20,307.20 0.0K
13:18 20,306.70 20,338.95 20,305.69 20,307.17 0.0K
13:19 20,307.17 20,338.95 20,306.66 20,306.67 0.0K
13:20 20,307.68 20,341.95 20,307.68 20,311.11 0.0K
13:21 20,311.10 20,341.95 20,308.09 20,340.95 0.0K
13:22 20,310.07 20,340.95 20,306.00 20,306.00 0.0K
13:23 20,305.50 20,305.50 20,302.08 20,302.66 0.0K
13:24 20,302.16 20,334.95 20,301.70 20,302.23 0.0K
13:25 20,302.73 20,335.95 20,302.68 20,304.63 0.0K
13:26 20,335.95 20,341.95 20,304.60 20,310.03 0.0K
13:27 20,341.95 20,342.95 20,308.48 20,342.95 0.0K
13:28 20,341.95 20,341.95 20,307.85 20,308.35 0.0K
13:29 20,339.95 20,340.95 20,308.30 20,308.76 0.0K
13:30 20,341.95 20,344.95 20,308.23 20,310.70 0.0K
13:31 20,341.95 20,341.95 20,307.25 20,307.27 0.0K
13:32 20,306.27 20,340.95 20,301.84 20,335.95 0.0K
13:33 20,304.39 20,335.95 20,302.94 20,302.96 0.0K
13:34 20,302.46 20,302.46 20,300.07 20,301.09 0.0K
13:35 20,300.09 20,332.95 20,297.61 20,297.64 0.0K
13:36 20,296.65 20,329.95 20,295.20 20,298.22 0.0K
13:37 20,298.21 20,328.95 20,295.68 20,297.18 0.0K
13:38 20,296.68 20,326.95 20,294.21 20,294.74 0.0K
13:39 20,295.74 20,325.95 20,292.74 20,295.75 0.0K
13:40 20,325.95 20,331.95 20,294.74 20,301.58 0.0K
13:41 20,301.07 20,333.95 20,300.51 20,302.89 0.0K
13:42 20,303.38 20,341.95 20,303.36 20,309.17 0.0K
13:43 20,309.66 20,340.95 20,306.12 20,307.12 0.0K
13:44 20,306.61 20,339.95 20,305.61 20,307.06 0.0K
13:45 20,337.95 20,337.95 20,302.13 20,334.95 0.0K
13:46 20,303.66 20,333.95 20,300.17 20,300.66 0.0K
13:47 20,302.15 20,337.95 20,301.64 20,304.52 0.0K
13:48 20,304.01 20,337.95 20,303.88 20,304.35 0.0K
13:49 20,304.33 20,336.95 20,301.56 20,301.56 0.0K
13:50 20,301.05 20,330.95 20,296.52 20,296.99 0.0K
13:51 20,297.48 20,327.95 20,294.91 20,295.87 0.0K
13:52 20,295.36 20,328.98 20,292.79 20,295.72 0.0K
13:53 20,297.20 20,331.95 20,294.13 20,295.64 0.0K
13:54 20,295.14 20,328.95 20,294.08 20,294.08 0.0K
13:55 20,293.09 20,328.95 20,293.09 20,328.95 0.0K
13:56 20,327.95 20,327.95 20,289.20 20,322.95 0.0K
13:57 20,289.20 20,324.95 20,289.10 20,289.10 0.0K
13:58 20,290.09 20,322.95 20,287.51 20,288.02 0.0K
13:59 20,287.52 20,319.95 20,285.53 20,287.01 0.0K
14:00 20,317.95 20,319.95 20,283.50 20,284.00 0.0K
14:01 20,283.50 20,283.50 20,281.01 20,281.55 0.0K
14:02 20,280.56 20,312.95 20,275.09 20,309.95 0.0K
14:03 20,275.59 20,309.95 20,273.55 20,273.55 0.0K
14:04 20,273.03 20,305.95 20,268.04 20,301.95 0.0K
14:05 20,267.56 20,302.95 20,266.56 20,267.50 0.0K
14:06 20,299.95 20,299.95 20,262.11 20,294.95 0.0K
14:07 20,263.11 20,302.95 20,263.11 20,272.92 0.0K
14:08 20,304.95 20,304.95 20,269.99 20,272.02 0.0K
14:09 20,271.53 20,304.95 20,269.19 20,298.95 0.0K
14:10 20,266.24 20,299.95 20,265.75 20,299.95 0.0K
14:11 20,264.81 20,299.95 20,264.81 20,266.47 0.0K
14:12 20,266.48 20,302.95 20,264.98 20,270.99 0.0K
14:13 20,271.48 20,304.95 20,269.90 20,269.90 0.0K
14:14 20,270.90 20,304.95 20,269.92 20,271.45 0.0K
14:15 20,302.95 20,303.95 20,270.47 20,271.06 0.0K
14:16 20,271.57 20,308.95 20,271.57 20,275.03 0.0K
14:17 20,274.03 20,307.95 20,273.04 20,274.58 0.0K
14:18 20,306.95 20,309.95 20,274.08 20,279.49 0.0K
14:19 20,279.98 20,314.95 20,279.98 20,281.37 0.0K
14:20 20,280.37 20,314.95 20,279.83 20,279.83 0.0K
14:21 20,311.95 20,316.95 20,279.85 20,282.80 0.0K
14:22 20,278.80 20,312.95 20,278.80 20,280.39 0.0K
14:23 20,280.89 20,314.95 20,278.48 20,279.00 0.0K
14:24 20,278.50 20,306.95 20,272.60 20,306.95 0.0K
14:25 20,274.62 20,307.95 20,273.13 20,307.95 0.0K
14:26 20,310.95 20,312.95 20,277.59 20,311.95 0.0K
14:27 20,312.95 20,312.95 20,277.46 20,311.95 0.0K
14:28 20,310.95 20,311.95 20,276.36 20,308.95 0.0K
14:29 20,275.84 20,310.95 20,275.82 20,277.75 0.0K
14:30 20,277.74 20,311.95 20,272.81 20,272.81 0.0K
14:31 20,272.83 20,308.95 20,272.83 20,275.39 0.0K
14:32 20,272.89 20,309.95 20,272.39 20,275.86 0.0K
14:33 20,274.86 20,309.95 20,274.86 20,276.80 0.0K
14:34 20,276.29 20,313.95 20,276.29 20,282.11 0.0K
14:35 20,280.60 20,314.95 20,277.55 20,277.55 0.0K
14:36 20,278.05 20,309.95 20,272.62 20,272.63 0.0K
14:37 20,272.64 20,306.95 20,270.69 20,306.95 0.0K
14:38 20,275.73 20,314.95 20,275.73 20,283.46 0.0K
14:39 20,283.44 20,315.95 20,281.39 20,282.37 0.0K
14:40 20,316.95 20,316.95 20,280.36 20,280.36 0.0K
14:41 20,280.86 20,312.95 20,277.94 20,278.96 0.0K
14:42 20,311.95 20,315.95 20,279.96 20,314.95 0.0K
14:43 20,281.30 20,313.95 20,279.30 20,279.76 0.0K
14:44 20,280.75 20,313.95 20,279.24 20,279.25 0.0K
14:45 20,313.95 20,319.95 20,279.75 20,286.17 0.0K
14:46 20,286.16 20,319.95 20,286.08 20,290.95 0.0K
14:47 20,325.95 20,328.95 20,290.43 20,295.31 0.0K
14:48 20,295.30 20,327.95 20,289.76 20,290.28 0.0K
14:49 20,289.78 20,329.95 20,288.30 20,294.20 0.0K
14:50 20,295.19 20,330.95 20,294.67 20,297.98 0.0K
14:51 20,298.96 20,329.95 20,291.08 20,291.08 0.0K
14:52 20,289.59 20,329.95 20,288.61 20,329.95 0.0K
14:53 20,330.95 20,336.95 20,296.99 20,303.39 0.0K
14:54 20,338.95 20,338.95 20,300.31 20,300.31 0.0K
14:55 20,336.95 20,336.95 20,297.84 20,299.84 0.0K
14:56 20,300.83 20,334.95 20,296.81 20,296.85 0.0K
14:57 20,297.86 20,334.95 20,297.37 20,297.88 0.0K
14:58 20,332.95 20,333.95 20,297.88 20,302.38 0.0K
14:59 20,301.37 20,337.95 20,301.37 20,304.27 0.0K
15:00 20,302.28 20,339.95 20,302.28 20,339.95 0.0K
15:01 20,304.78 20,335.95 20,299.31 20,303.35 0.0K
15:02 20,303.35 20,345.95 20,301.35 20,345.95 0.0K
15:03 20,311.22 20,350.95 20,311.22 20,311.64 0.0K
15:04 20,309.16 20,345.95 20,309.16 20,309.21 0.0K
15:05 20,344.95 20,344.95 20,307.25 20,308.28 0.0K
15:06 20,308.29 20,341.95 20,302.41 20,302.41 0.0K
15:07 20,302.42 20,337.95 20,298.55 20,299.12 0.0K
15:08 20,299.63 20,333.95 20,295.22 20,297.26 0.0K
15:09 20,296.76 20,335.95 20,296.76 20,334.95 0.0K
15:10 20,300.71 20,340.95 20,300.71 20,306.10 0.0K
15:11 20,339.95 20,339.95 20,302.62 20,337.95 0.0K
15:12 20,336.95 20,336.95 20,293.21 20,293.72 0.0K
15:13 20,296.72 20,331.95 20,295.22 20,296.69 0.0K
15:14 20,295.68 20,330.95 20,294.21 20,296.22 0.0K
15:15 20,295.73 20,330.95 20,295.23 20,296.28 0.0K
15:16 20,295.29 20,329.95 20,293.84 20,329.95 0.0K
15:17 20,295.92 20,333.95 20,294.93 20,299.86 0.0K
15:18 20,300.35 20,336.95 20,296.75 20,296.75 0.0K
15:19 20,295.75 20,330.95 20,295.64 20,296.63 0.0K
15:20 20,295.63 20,328.95 20,293.55 20,293.55 0.0K
15:21 20,325.95 20,325.95 20,291.06 20,296.50 0.0K
15:22 20,330.95 20,330.95 20,293.51 20,296.02 0.0K
15:23 20,297.52 20,332.95 20,297.52 20,299.44 0.0K
15:24 20,298.44 20,336.95 20,298.44 20,333.95 0.0K
15:25 20,298.93 20,331.95 20,296.45 20,331.95 0.0K
15:26 20,330.95 20,330.95 20,292.07 20,292.10 0.0K
15:27 20,293.12 20,326.95 20,289.23 20,290.77 0.0K
15:28 20,325.95 20,325.95 20,288.37 20,290.89 0.0K
15:29 20,291.39 20,330.95 20,291.39 20,325.95 0.0K
15:30 20,290.41 20,326.95 20,287.97 20,323.95 0.0K
15:31 20,322.95 20,325.95 20,286.44 20,299.81 0.0K
15:32 20,330.95 20,332.95 20,294.82 20,332.95 0.0K
15:33 20,298.74 20,337.95 20,298.74 20,301.60 0.0K
15:34 20,301.09 20,336.95 20,298.48 20,331.95 0.0K
15:35 20,296.99 20,333.95 20,296.05 20,296.05 0.0K
15:36 20,294.55 20,325.95 20,289.54 20,289.54 0.0K
15:37 20,291.54 20,324.95 20,283.05 20,321.95 0.0K
15:38 20,286.49 20,325.95 20,284.98 20,288.88 0.0K
15:39 20,291.37 20,328.95 20,290.35 20,293.71 0.0K
15:40 20,293.20 20,326.95 20,287.27 20,287.29 0.0K
15:41 20,286.79 20,322.95 20,279.37 20,314.95 0.0K
15:42 20,279.39 20,314.95 20,276.86 20,308.95 0.0K
15:43 20,273.88 20,305.95 20,267.97 20,268.50 0.0K
15:44 20,268.49 20,304.95 20,268.49 20,269.92 0.0K
15:45 20,267.92 20,303.95 20,262.00 20,266.49 0.0K
15:46 20,302.95 20,304.95 20,266.46 20,270.84 0.0K
15:47 20,306.95 20,306.95 20,265.33 20,265.33 0.0K
15:48 20,267.33 20,303.95 20,264.40 20,265.40 0.0K
15:49 20,264.90 20,305.95 20,262.91 20,305.95 0.0K
15:50 20,304.95 20,307.95 20,270.34 20,271.41 0.0K
15:51 20,272.42 20,310.95 20,267.54 20,309.95 0.0K
15:52 20,308.95 20,310.95 20,271.50 20,271.50 0.0K
15:53 20,272.50 20,306.95 20,269.94 20,271.92 0.0K
15:54 20,273.41 20,312.95 20,271.35 20,278.67 0.0K
15:55 20,279.65 20,310.95 20,270.18 20,307.95 0.0K
15:56 20,274.21 20,316.95 20,274.21 20,282.12 0.0K
15:57 20,280.62 20,316.95 20,278.15 20,316.95 0.0K
15:58 20,281.69 20,317.95 20,279.26 20,317.95 0.0K
15:59 20,315.95 20,317.95 20,277.77 20,277.77 0.0K
16:00 20,277.77 20,315.95 20,274.30 20,315.95 0.0K
16:01 20,281.32 20,315.95 20,275.92 20,275.93 0.0K
16:02 20,307.95 20,317.95 20,272.46 20,314.95 0.0K
16:03 20,313.95 20,313.95 20,274.37 20,278.33 0.0K
16:04 20,279.32 20,315.95 20,275.79 20,276.27 0.0K
16:05 20,276.26 20,308.95 20,269.33 20,270.42 0.0K
16:06 20,310.95 20,318.95 20,276.89 20,282.77 0.0K
16:07 20,280.27 20,317.95 20,277.30 20,280.42 0.0K
16:08 20,279.42 20,311.95 20,276.54 20,277.68 0.0K
16:09 20,274.70 20,310.95 20,274.70 20,275.91 0.0K
16:10 20,310.95 20,312.95 20,272.03 20,272.03 0.0K
16:11 20,304.95 20,306.95 20,269.07 20,271.16 0.0K
16:12 20,306.95 20,306.95 20,270.23 20,271.74 0.0K
16:13 20,271.75 20,303.95 20,268.30 20,268.88 0.0K
16:14 20,268.39 20,300.95 20,265.94 20,266.50 0.0K
16:15 20,268.00 20,299.95 20,263.52 20,263.52 0.0K
16:16 20,265.51 20,304.95 20,265.51 20,271.49 0.0K
16:17 20,270.49 20,309.95 20,270.49 20,276.35 0.0K
16:18 20,276.34 20,312.95 20,274.23 20,274.23 0.0K
16:19 20,273.25 20,305.95 20,270.31 20,302.95 0.0K
16:20 20,269.33 20,302.95 20,258.40 20,258.90 0.0K
16:21 20,257.91 20,291.95 20,254.93 20,256.48 0.0K
16:22 20,256.98 20,284.95 20,250.05 20,259.02 0.0K
16:23 20,257.52 20,296.95 20,257.52 20,262.37 0.0K
16:24 20,262.35 20,296.95 20,260.77 20,262.27 0.0K
16:25 20,260.76 20,293.95 20,258.29 20,261.29 0.0K
16:26 20,262.29 20,292.95 20,255.82 20,260.76 0.0K
16:27 20,263.23 20,295.95 20,259.15 20,292.95 0.0K
16:28 20,258.65 20,298.95 20,257.17 20,298.95 0.0K
16:29 20,265.13 20,301.95 20,260.11 20,260.60 0.0K
16:30 20,259.10 20,296.95 20,257.61 20,262.99 0.0K
16:31 20,262.98 20,296.95 20,260.47 20,264.88 0.0K
16:32 20,264.86 20,297.95 20,260.69 20,296.95 0.0K
16:33 20,295.95 20,295.95 20,256.62 20,256.62 0.0K
16:34 20,288.95 20,295.95 20,256.63 20,295.95 0.0K
16:35 20,296.95 20,299.95 20,261.36 20,299.95 0.0K
16:36 20,266.27 20,303.95 20,266.23 20,267.13 0.0K
16:37 20,266.63 20,302.95 20,265.54 20,265.54 0.0K
16:38 20,264.53 20,305.95 20,262.03 20,304.95 0.0K
16:39 20,269.90 20,305.95 20,269.32 20,270.78 0.0K
16:40 20,268.77 20,302.95 20,267.19 20,267.19 0.0K
16:41 20,266.19 20,302.95 20,265.20 20,265.71 0.0K
16:42 20,262.72 20,300.95 20,261.25 20,295.95 0.0K
16:43 20,261.76 20,297.95 20,260.26 20,261.27 0.0K
16:44 20,262.26 20,299.95 20,261.26 20,265.19 0.0K
16:45 20,264.19 20,301.95 20,264.19 20,300.95 0.0K
16:46 20,265.14 20,302.95 20,263.14 20,297.95 0.0K
16:47 20,298.95 20,299.95 20,260.69 20,297.95 0.0K
16:48 20,262.25 20,297.95 20,259.23 20,295.95 0.0K
16:49 20,260.22 20,293.95 20,257.74 20,257.75 0.0K
16:50 20,257.75 20,296.95 20,257.75 20,262.22 0.0K
16:51 20,261.72 20,296.95 20,258.73 20,260.71 0.0K
16:52 20,261.20 20,297.95 20,259.11 20,259.11 0.0K
16:53 20,258.61 20,295.95 20,258.07 20,294.95 0.0K
16:54 20,259.57 20,298.95 20,259.57 20,262.93 0.0K
16:55 20,263.42 20,297.95 20,259.99 20,262.04 0.0K
16:56 20,298.95 20,298.95 20,260.06 20,262.03 0.0K
16:57 20,263.52 20,300.95 20,263.01 20,263.01 0.0K
16:58 20,263.03 20,302.95 20,262.04 20,266.54 0.0K
16:59 20,266.03 20,301.95 20,264.99 20,264.99 0.0K
17:00 20,264.49 20,299.95 20,260.55 20,298.95 0.0K
17:01 20,263.54 20,305.95 20,263.54 20,265.45 0.0K
17:02 20,264.47 20,292.95 20,256.04 20,260.69 0.0K
17:03 20,260.69 20,300.95 20,260.69 20,262.23 0.0K
17:04 20,262.24 20,300.95 20,262.24 20,299.95 0.0K
17:05 20,297.95 20,297.95 20,255.93 20,257.95 0.0K
17:06 20,257.45 20,290.95 20,246.02 20,285.95 0.0K
17:07 20,284.95 20,294.95 20,253.53 20,256.01 0.0K
17:08 20,257.52 20,297.95 20,257.52 20,297.95 0.0K
17:09 20,261.97 20,294.95 20,259.49 20,293.95 0.0K
17:10 20,294.95 20,296.95 20,258.56 20,259.57 0.0K
17:11 20,261.57 20,298.95 20,257.02 20,290.95 0.0K
17:12 20,255.56 20,289.95 20,248.58 20,254.07 0.0K
17:13 20,254.06 20,287.95 20,249.10 20,249.13 0.0K
17:14 20,247.63 20,282.95 20,247.14 20,282.95 0.0K
17:15 20,247.66 20,283.95 20,247.66 20,249.52 0.0K
17:16 20,287.95 20,287.95 20,246.05 20,247.07 0.0K
17:17 20,247.08 20,276.95 20,241.20 20,243.70 0.0K
17:18 20,244.19 20,281.95 20,244.19 20,247.63 0.0K
17:19 20,247.12 20,250.02 20,247.10 20,250.02 0.0K
17:20 20,251.52 20,285.95 20,249.49 20,249.98 0.0K
17:21 20,249.49 20,284.95 20,247.52 20,249.05 0.0K
17:22 20,249.56 20,284.95 20,240.71 20,241.24 0.0K
17:23 20,240.74 20,275.95 20,239.32 20,275.95 0.0K
17:24 20,241.36 20,280.95 20,241.36 20,244.38 0.0K
17:25 20,244.39 20,279.95 20,243.38 20,278.95 0.0K
17:26 20,244.86 20,279.95 20,243.86 20,245.33 0.0K
17:27 20,245.33 20,280.95 20,243.82 20,245.34 0.0K
17:28 20,246.84 20,281.95 20,241.88 20,278.95 0.0K
17:29 20,244.91 20,285.95 20,243.91 20,285.95 0.0K
17:30 20,250.92 20,285.95 20,247.93 20,250.93 0.0K
17:31 20,249.93 20,286.95 20,248.43 20,282.95 0.0K
17:32 20,247.43 20,280.95 20,244.44 20,280.95 0.0K
17:33 20,281.95 20,282.95 20,246.94 20,247.94 0.0K
17:34 20,248.44 20,287.95 20,243.44 20,243.44 0.0K
17:35 20,279.95 20,279.95 20,253.69 20,253.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available