DAX

DE40
🏛️ germany →
24,562.45
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 20,241.78 20,294.75 20,241.78 20,291.75 0.0K
09:01 20,258.27 20,303.75 20,258.27 20,303.75 0.0K
09:02 20,302.75 20,306.75 20,269.27 20,305.75 0.0K
09:03 20,271.77 20,301.75 20,262.28 20,267.28 0.0K
09:04 20,306.75 20,309.75 20,262.78 20,262.78 0.0K
09:05 20,264.78 20,294.75 20,259.44 20,259.44 0.0K
09:06 20,260.45 20,297.75 20,257.02 20,297.75 0.0K
09:07 20,298.75 20,298.75 20,258.08 20,263.12 0.0K
09:08 20,263.13 20,291.75 20,256.71 20,291.75 0.0K
09:09 20,292.75 20,292.75 20,254.16 20,254.16 0.0K
09:10 20,253.67 20,289.75 20,253.18 20,289.75 0.0K
09:11 20,290.75 20,290.75 20,248.23 20,248.26 0.0K
09:12 20,249.78 20,289.75 20,248.33 20,255.44 0.0K
09:13 20,255.46 20,291.75 20,250.64 20,250.70 0.0K
09:14 20,285.75 20,288.75 20,251.73 20,254.78 0.0K
09:15 20,252.28 20,290.75 20,252.28 20,289.75 0.0K
09:16 20,257.40 20,290.75 20,253.44 20,258.46 0.0K
09:17 20,290.75 20,290.75 20,254.02 20,255.05 0.0K
09:18 20,286.75 20,292.75 20,254.04 20,290.75 0.0K
09:19 20,257.01 20,287.75 20,253.04 20,255.59 0.0K
09:20 20,252.11 20,282.75 20,244.74 20,244.74 0.0K
09:21 20,246.25 20,280.75 20,244.25 20,245.31 0.0K
09:22 20,246.31 20,286.75 20,246.31 20,254.19 0.0K
09:23 20,254.68 20,297.75 20,253.67 20,265.00 0.0K
09:24 20,265.49 20,299.75 20,263.96 20,264.42 0.0K
09:25 20,265.42 20,304.75 20,265.42 20,268.92 0.0K
09:26 20,266.93 20,300.75 20,263.99 20,300.75 0.0K
09:27 20,267.58 20,302.75 20,267.10 20,273.16 0.0K
09:28 20,274.16 20,309.55 20,273.19 20,274.73 0.0K
09:29 20,275.23 20,304.75 20,265.87 20,268.38 0.0K
09:30 20,267.38 20,301.75 20,267.38 20,271.97 0.0K
09:31 20,302.75 20,310.75 20,272.47 20,278.94 0.0K
09:32 20,279.43 20,316.75 20,279.42 20,284.34 0.0K
09:33 20,316.75 20,319.75 20,282.84 20,288.35 0.0K
09:34 20,288.84 20,327.75 20,288.84 20,297.17 0.0K
09:35 20,297.67 20,315.75 20,283.78 20,284.80 0.0K
09:36 20,318.75 20,320.75 20,285.36 20,286.41 0.0K
09:37 20,319.75 20,329.75 20,288.41 20,299.86 0.0K
09:38 20,329.75 20,329.75 20,294.94 20,294.94 0.0K
09:39 20,295.46 20,325.75 20,287.56 20,288.60 0.0K
09:40 20,285.62 20,316.75 20,282.66 20,285.32 0.0K
09:41 20,284.33 20,313.75 20,279.40 20,309.75 0.0K
09:42 20,277.94 20,310.75 20,275.45 20,276.88 0.0K
09:43 20,277.88 20,307.75 20,270.85 20,272.36 0.0K
09:44 20,306.75 20,306.75 20,269.39 20,269.39 0.0K
09:45 20,269.40 20,302.75 20,269.40 20,270.86 0.0K
09:46 20,300.75 20,306.75 20,266.87 20,278.73 0.0K
09:47 20,309.75 20,315.75 20,278.69 20,281.52 0.0K
09:48 20,281.52 20,317.75 20,280.98 20,283.87 0.0K
09:49 20,285.36 20,314.75 20,281.84 20,314.75 0.0K
09:50 20,282.36 20,312.75 20,277.43 20,279.94 0.0K
09:51 20,278.94 20,312.75 20,277.47 20,312.75 0.0K
09:52 20,280.49 20,311.75 20,273.63 20,273.67 0.0K
09:53 20,274.19 20,302.75 20,270.30 20,271.38 0.0K
09:54 20,270.90 20,300.75 20,265.09 20,265.09 0.0K
09:55 20,264.10 20,292.75 20,261.64 20,292.75 0.0K
09:56 20,263.17 20,298.75 20,262.64 20,267.12 0.0K
09:57 20,267.62 20,297.75 20,264.09 20,267.12 0.0K
09:58 20,268.12 20,303.75 20,268.12 20,276.41 0.0K
09:59 20,276.40 20,307.75 20,271.37 20,271.40 0.0K
10:00 20,300.75 20,300.75 20,263.01 20,265.57 0.0K
10:01 20,266.09 20,300.75 20,264.16 20,264.67 0.0K
10:02 20,264.18 20,297.75 20,264.18 20,265.73 0.0K
10:03 20,298.75 20,302.75 20,266.73 20,273.70 0.0K
10:04 20,273.20 20,304.75 20,269.78 20,300.75 0.0K
10:05 20,271.82 20,301.75 20,267.87 20,268.39 0.0K
10:06 20,267.88 20,299.75 20,263.50 20,263.50 0.0K
10:07 20,295.75 20,297.75 20,263.02 20,264.57 0.0K
10:08 20,263.57 20,296.75 20,263.09 20,294.75 0.0K
10:09 20,292.75 20,292.75 20,258.17 20,260.70 0.0K
10:10 20,261.70 20,297.75 20,260.70 20,265.22 0.0K
10:11 20,265.72 20,299.75 20,265.72 20,269.66 0.0K
10:12 20,269.16 20,301.75 20,263.72 20,266.74 0.0K
10:13 20,263.25 20,301.75 20,263.25 20,301.75 0.0K
10:14 20,270.62 20,306.75 20,269.11 20,278.06 0.0K
10:15 20,281.05 20,314.75 20,278.02 20,279.89 0.0K
10:16 20,275.90 20,309.75 20,270.41 20,271.91 0.0K
10:17 20,269.91 20,303.75 20,267.90 20,267.90 0.0K
10:18 20,302.75 20,302.75 20,265.41 20,266.42 0.0K
10:19 20,267.92 20,302.75 20,267.91 20,301.75 0.0K
10:20 20,299.75 20,305.75 20,266.93 20,271.90 0.0K
10:21 20,304.75 20,304.75 20,272.39 20,275.85 0.0K
10:22 20,275.83 20,305.75 20,271.34 20,273.40 0.0K
10:23 20,272.90 20,303.75 20,265.49 20,268.97 0.0K
10:24 20,300.75 20,300.75 20,263.97 20,267.97 0.0K
10:25 20,295.75 20,298.75 20,262.48 20,264.02 0.0K
10:26 20,263.53 20,293.75 20,259.14 20,259.14 0.0K
10:27 20,258.65 20,295.75 20,257.74 20,295.75 0.0K
10:28 20,292.75 20,293.75 20,254.79 20,287.75 0.0K
10:29 20,256.78 20,283.75 20,252.18 20,254.16 0.0K
10:30 20,252.17 20,288.75 20,251.17 20,258.53 0.0K
10:31 20,259.01 20,288.75 20,254.97 20,288.75 0.0K
10:32 20,257.46 20,292.75 20,257.46 20,265.23 0.0K
10:33 20,264.72 20,299.75 20,264.72 20,266.17 0.0K
10:34 20,265.17 20,300.75 20,265.17 20,265.21 0.0K
10:35 20,295.75 20,295.75 20,261.79 20,263.79 0.0K
10:36 20,263.29 20,298.75 20,263.29 20,263.84 0.0K
10:37 20,263.85 20,290.75 20,256.89 20,259.92 0.0K
10:38 20,262.92 20,293.75 20,257.95 20,289.75 0.0K
10:39 20,257.46 20,289.75 20,256.47 20,257.44 0.0K
10:40 20,256.94 20,290.75 20,255.92 20,289.75 0.0K
10:41 20,257.90 20,262.34 20,256.41 20,262.34 0.0K
10:42 20,262.33 20,296.75 20,262.33 20,264.77 0.0K
10:43 20,264.76 20,299.75 20,264.76 20,269.10 0.0K
10:44 20,269.09 20,301.75 20,269.01 20,269.45 0.0K
10:45 20,271.94 20,307.75 20,271.94 20,274.33 0.0K
10:46 20,273.33 20,308.75 20,273.33 20,277.30 0.0K
10:47 20,300.75 20,302.75 20,266.84 20,271.88 0.0K
10:48 20,302.75 20,303.75 20,267.41 20,297.75 0.0K
10:49 20,267.48 20,298.75 20,263.00 20,295.75 0.0K
10:50 20,297.75 20,298.75 20,263.41 20,298.75 0.0K
10:51 20,266.90 20,300.75 20,262.36 20,262.36 0.0K
10:52 20,262.86 20,302.75 20,262.86 20,268.29 0.0K
10:53 20,268.28 20,301.75 20,267.29 20,269.28 0.0K
10:54 20,269.77 20,302.75 20,267.27 20,270.75 0.0K
10:55 20,301.75 20,302.75 20,266.79 20,267.34 0.0K
10:56 20,264.35 20,294.75 20,258.44 20,291.75 0.0K
10:57 20,259.99 20,291.75 20,258.00 20,258.61 0.0K
10:58 20,259.62 20,297.75 20,259.62 20,263.52 0.0K
10:59 20,295.75 20,297.75 20,263.51 20,263.54 0.0K
11:00 20,298.75 20,299.75 20,264.63 20,297.75 0.0K
11:01 20,260.65 20,294.75 20,260.65 20,262.69 0.0K
11:02 20,294.75 20,298.75 20,260.21 20,266.73 0.0K
11:03 20,265.73 20,298.75 20,264.29 20,298.75 0.0K
11:04 20,299.75 20,302.75 20,268.28 20,271.22 0.0K
11:05 20,271.22 20,302.75 20,267.73 20,302.75 0.0K
11:06 20,269.76 20,304.75 20,269.76 20,272.18 0.0K
11:07 20,305.75 20,305.75 20,268.10 20,270.54 0.0K
11:08 20,270.53 20,302.75 20,263.52 20,263.53 0.0K
11:09 20,263.53 20,300.75 20,263.04 20,272.95 0.0K
11:10 20,273.42 20,307.75 20,273.41 20,275.32 0.0K
11:11 20,309.75 20,314.75 20,277.28 20,281.11 0.0K
11:12 20,282.10 20,314.75 20,279.45 20,279.45 0.0K
11:13 20,280.94 20,313.75 20,278.88 20,280.31 0.0K
11:14 20,280.81 20,314.75 20,276.83 20,311.75 0.0K
11:15 20,280.80 20,315.75 20,278.72 20,279.23 0.0K
11:16 20,312.75 20,313.75 20,274.83 20,283.33 0.0K
11:17 20,283.32 20,319.75 20,282.80 20,318.75 0.0K
11:18 20,285.28 20,320.75 20,283.79 20,318.75 0.0K
11:19 20,285.31 20,285.33 20,282.84 20,283.94 0.0K
11:20 20,283.95 20,315.75 20,281.08 20,281.61 0.0K
11:21 20,314.75 20,315.75 20,281.67 20,283.76 0.0K
11:22 20,286.77 20,322.75 20,284.33 20,284.35 0.0K
11:23 20,284.36 20,319.75 20,283.89 20,284.89 0.0K
11:24 20,286.39 20,318.75 20,285.40 20,285.89 0.0K
11:25 20,286.39 20,321.75 20,286.39 20,288.37 0.0K
11:26 20,288.35 20,320.75 20,287.82 20,290.32 0.0K
11:27 20,289.81 20,323.75 20,289.81 20,291.77 0.0K
11:28 20,292.77 20,332.75 20,292.77 20,296.65 0.0K
11:29 20,296.65 20,328.75 20,294.16 20,295.18 0.0K
11:30 20,329.75 20,329.75 20,297.51 20,298.49 0.0K
11:31 20,297.99 20,330.75 20,291.47 20,291.47 0.0K
11:32 20,290.97 20,323.75 20,286.53 20,286.53 0.0K
11:33 20,286.05 20,318.75 20,283.16 20,283.16 0.0K
11:34 20,283.68 20,315.75 20,282.28 20,283.34 0.0K
11:35 20,284.36 20,317.75 20,284.36 20,285.44 0.0K
11:36 20,287.93 20,325.75 20,287.93 20,294.70 0.0K
11:37 20,295.19 20,295.19 20,293.55 20,293.55 0.0K
11:38 20,326.75 20,326.75 20,292.52 20,325.75 0.0K
11:39 20,293.99 20,333.75 20,293.99 20,333.75 0.0K
11:40 20,303.45 20,336.75 20,302.34 20,335.75 0.0K
11:41 20,303.82 20,305.80 20,302.82 20,305.80 0.0K
11:42 20,306.79 20,338.75 20,305.24 20,337.75 0.0K
11:43 20,304.76 20,337.75 20,303.81 20,305.37 0.0K
11:44 20,337.75 20,337.75 20,300.42 20,301.54 0.0K
11:45 20,302.55 20,339.75 20,302.05 20,306.07 0.0K
11:46 20,305.57 20,339.75 20,304.03 20,304.04 0.0K
11:47 20,304.05 20,337.75 20,302.06 20,305.55 0.0K
11:48 20,339.75 20,343.75 20,307.53 20,313.45 0.0K
11:49 20,313.44 20,345.75 20,308.45 20,308.99 0.0K
11:50 20,308.51 20,342.75 20,308.51 20,311.05 0.0K
11:51 20,310.54 20,343.75 20,310.04 20,311.02 0.0K
11:52 20,311.02 20,346.75 20,311.02 20,313.41 0.0K
11:53 20,312.91 20,345.75 20,309.94 20,310.42 0.0K
11:54 20,343.75 20,346.75 20,309.40 20,313.30 0.0K
11:55 20,313.28 20,349.75 20,313.23 20,315.20 0.0K
11:56 20,316.19 20,348.75 20,313.10 20,313.60 0.0K
11:57 20,345.75 20,351.75 20,314.08 20,317.94 0.0K
11:58 20,316.93 20,350.75 20,316.91 20,317.91 0.0K
11:59 20,316.41 20,353.75 20,316.41 20,319.39 0.0K
12:00 20,319.88 20,350.75 20,316.20 20,316.20 0.0K
12:01 20,317.70 20,349.75 20,309.76 20,309.76 0.0K
12:02 20,310.76 20,347.75 20,310.76 20,346.75 0.0K
12:03 20,314.28 20,349.75 20,313.31 20,313.84 0.0K
12:04 20,315.84 20,323.28 20,315.83 20,322.25 0.0K
12:05 20,323.24 20,354.75 20,321.07 20,321.07 0.0K
12:06 20,321.56 20,353.75 20,318.96 20,319.46 0.0K
12:07 20,319.96 20,355.75 20,319.96 20,320.86 0.0K
12:08 20,320.86 20,321.80 20,319.77 20,319.77 0.0K
12:09 20,354.75 20,356.75 20,320.74 20,324.66 0.0K
12:10 20,324.65 20,359.75 20,324.65 20,326.60 0.0K
12:11 20,328.59 20,363.75 20,326.06 20,361.75 0.0K
12:12 20,326.98 20,360.75 20,326.45 20,326.94 0.0K
12:13 20,327.44 20,360.75 20,315.10 20,315.10 0.0K
12:14 20,349.75 20,349.75 20,313.78 20,313.78 0.0K
12:15 20,316.29 20,357.75 20,315.82 20,357.75 0.0K
12:16 20,356.75 20,358.75 20,322.74 20,322.74 0.0K
12:17 20,324.24 20,358.75 20,323.17 20,323.67 0.0K
12:18 20,324.16 20,358.75 20,320.26 20,320.26 0.0K
12:19 20,320.77 20,356.75 20,320.30 20,320.91 0.0K
12:20 20,320.92 20,357.75 20,320.92 20,356.75 0.0K
12:21 20,324.07 20,358.75 20,322.08 20,325.02 0.0K
12:22 20,324.51 20,357.75 20,322.51 20,323.05 0.0K
12:23 20,355.75 20,357.75 20,322.57 20,357.75 0.0K
12:24 20,324.10 20,359.75 20,324.07 20,324.07 0.0K
12:25 20,325.07 20,357.75 20,321.13 20,322.13 0.0K
12:26 20,322.14 20,356.75 20,320.72 20,322.77 0.0K
12:27 20,322.28 20,354.75 20,314.83 20,314.83 0.0K
12:28 20,314.34 20,347.75 20,311.34 20,311.83 0.0K
12:29 20,343.75 20,345.75 20,311.33 20,345.75 0.0K
12:30 20,312.83 20,344.75 20,311.78 20,343.75 0.0K
12:31 20,344.75 20,344.75 20,307.77 20,308.28 0.0K
12:32 20,337.75 20,337.75 20,300.88 20,303.85 0.0K
12:33 20,303.85 20,334.75 20,302.25 20,304.20 0.0K
12:34 20,302.70 20,334.75 20,302.69 20,307.95 0.0K
12:35 20,307.93 20,340.75 20,307.27 20,308.67 0.0K
12:36 20,309.15 20,310.03 20,307.64 20,309.43 0.0K
12:37 20,307.44 20,342.75 20,307.37 20,341.75 0.0K
12:38 20,307.77 20,340.75 20,306.77 20,336.75 0.0K
12:39 20,335.75 20,336.75 20,303.81 20,304.73 0.0K
12:40 20,304.72 20,337.75 20,302.23 20,305.17 0.0K
12:41 20,337.75 20,337.75 20,303.16 20,303.59 0.0K
12:42 20,337.75 20,340.75 20,305.05 20,306.83 0.0K
12:43 20,307.31 20,340.75 20,303.79 20,337.75 0.0K
12:44 20,303.82 20,337.75 20,303.82 20,335.75 0.0K
12:45 20,302.36 20,334.75 20,298.93 20,302.86 0.0K
12:46 20,302.35 20,336.75 20,302.35 20,336.75 0.0K
12:47 20,307.70 20,344.75 20,307.70 20,310.42 0.0K
12:48 20,310.40 20,342.75 20,308.29 20,340.75 0.0K
12:49 20,306.77 20,341.75 20,306.22 20,306.72 0.0K
12:50 20,307.21 20,341.75 20,306.21 20,341.75 0.0K
12:51 20,340.75 20,340.75 20,307.18 20,307.19 0.0K
12:52 20,306.69 20,335.75 20,301.77 20,301.90 0.0K
12:53 20,301.90 20,337.75 20,301.88 20,301.88 0.0K
12:54 20,300.90 20,335.75 20,299.47 20,333.75 0.0K
12:55 20,331.75 20,333.75 20,298.99 20,333.75 0.0K
12:56 20,300.97 20,330.75 20,298.01 20,300.91 0.0K
12:57 20,333.75 20,333.75 20,296.84 20,297.78 0.0K
12:58 20,297.28 20,329.75 20,297.24 20,300.11 0.0K
12:59 20,300.10 20,300.58 20,296.14 20,298.12 0.0K
13:00 20,298.12 20,330.75 20,296.14 20,327.75 0.0K
13:01 20,295.64 20,323.75 20,292.67 20,323.75 0.0K
13:02 20,324.75 20,330.75 20,294.16 20,299.61 0.0K
13:03 20,300.10 20,334.75 20,300.10 20,302.08 0.0K
13:04 20,332.75 20,337.75 20,300.60 20,335.75 0.0K
13:05 20,336.75 20,336.75 20,297.14 20,298.62 0.0K
13:06 20,300.11 20,332.75 20,298.62 20,301.10 0.0K
13:07 20,333.75 20,335.75 20,302.09 20,332.75 0.0K
13:08 20,302.09 20,334.75 20,301.60 20,334.75 0.0K
13:09 20,301.10 20,333.75 20,296.15 20,298.13 0.0K
13:10 20,298.62 20,331.75 20,298.10 20,330.75 0.0K
13:11 20,298.60 20,332.75 20,298.04 20,332.75 0.0K
13:12 20,331.75 20,334.75 20,299.47 20,300.41 0.0K
13:13 20,299.91 20,334.75 20,299.91 20,302.27 0.0K
13:14 20,302.26 20,337.75 20,302.23 20,305.60 0.0K
13:15 20,305.59 20,340.75 20,305.59 20,310.91 0.0K
13:16 20,309.92 20,344.75 20,309.92 20,311.75 0.0K
13:17 20,311.73 20,345.75 20,311.69 20,312.10 0.0K
13:18 20,312.60 20,345.75 20,311.55 20,313.53 0.0K
13:19 20,345.75 20,345.75 20,309.55 20,312.06 0.0K
13:20 20,311.07 20,344.75 20,306.71 20,307.23 0.0K
13:21 20,306.75 20,341.75 20,306.33 20,340.75 0.0K
13:22 20,311.84 20,344.75 20,311.77 20,311.77 0.0K
13:23 20,312.75 20,343.75 20,308.29 20,342.75 0.0K
13:24 20,309.77 20,343.75 20,308.86 20,308.86 0.0K
13:25 20,307.38 20,337.75 20,303.17 20,303.68 0.0K
13:26 20,303.71 20,342.75 20,303.71 20,304.76 0.0K
13:27 20,306.26 20,336.75 20,297.59 20,297.59 0.0K
13:28 20,298.60 20,332.75 20,298.20 20,298.72 0.0K
13:29 20,297.74 20,332.75 20,297.74 20,300.35 0.0K
13:30 20,299.85 20,332.75 20,298.90 20,300.87 0.0K
13:31 20,334.75 20,334.75 20,300.87 20,302.86 0.0K
13:32 20,333.75 20,333.75 20,299.40 20,300.92 0.0K
13:33 20,299.95 20,334.75 20,299.04 20,331.75 0.0K
13:34 20,300.04 20,332.75 20,299.05 20,299.05 0.0K
13:35 20,299.56 20,330.75 20,297.15 20,329.75 0.0K
13:36 20,298.69 20,330.75 20,298.69 20,330.75 0.0K
13:37 20,299.73 20,335.75 20,299.73 20,306.06 0.0K
13:38 20,306.05 20,337.75 20,303.87 20,304.83 0.0K
13:39 20,303.83 20,333.75 20,301.17 20,301.17 0.0K
13:40 20,300.17 20,331.75 20,297.21 20,297.21 0.0K
13:41 20,296.73 20,332.75 20,296.73 20,301.22 0.0K
13:42 20,329.75 20,329.75 20,296.80 20,301.74 0.0K
13:43 20,301.74 20,333.75 20,300.69 20,302.60 0.0K
13:44 20,303.08 20,329.75 20,297.09 20,297.09 0.0K
13:45 20,295.61 20,329.75 20,294.63 20,295.63 0.0K
13:46 20,297.61 20,330.75 20,296.60 20,328.75 0.0K
13:47 20,296.47 20,332.75 20,296.47 20,332.75 0.0K
13:48 20,301.78 20,334.75 20,300.30 20,302.27 0.0K
13:49 20,301.78 20,331.75 20,297.36 20,299.33 0.0K
13:50 20,329.75 20,333.75 20,298.35 20,302.33 0.0K
13:51 20,301.83 20,303.28 20,300.26 20,300.26 0.0K
13:52 20,299.76 20,331.75 20,298.29 20,300.20 0.0K
13:53 20,332.75 20,332.75 20,298.12 20,299.09 0.0K
13:54 20,299.08 20,299.96 20,298.97 20,298.97 0.0K
13:55 20,299.46 20,300.42 20,298.91 20,300.35 0.0K
13:56 20,301.34 20,333.75 20,300.71 20,301.69 0.0K
13:57 20,334.75 20,334.75 20,298.67 20,298.68 0.0K
13:58 20,295.72 20,328.75 20,293.80 20,326.75 0.0K
13:59 20,294.97 20,327.75 20,293.62 20,295.13 0.0K
14:00 20,294.15 20,324.75 20,290.38 20,291.40 0.0K
14:01 20,289.92 20,319.75 20,286.52 20,286.57 0.0K
14:02 20,286.58 20,319.75 20,284.60 20,287.52 0.0K
14:03 20,287.51 20,318.75 20,284.46 20,284.94 0.0K
14:04 20,284.44 20,313.75 20,281.91 20,281.91 0.0K
14:05 20,282.40 20,282.40 20,281.88 20,282.34 0.0K
14:06 20,282.33 20,313.75 20,280.28 20,282.23 0.0K
14:07 20,281.73 20,314.75 20,280.24 20,283.53 0.0K
14:08 20,315.75 20,319.75 20,285.38 20,318.75 0.0K
14:09 20,286.69 20,321.75 20,286.57 20,286.57 0.0K
14:10 20,287.57 20,312.75 20,280.78 20,312.75 0.0K
14:11 20,280.86 20,314.75 20,279.39 20,280.46 0.0K
14:12 20,280.46 20,311.75 20,277.55 20,278.57 0.0K
14:13 20,277.58 20,309.75 20,275.21 20,308.75 0.0K
14:14 20,275.74 20,277.76 20,275.28 20,276.77 0.0K
14:15 20,277.76 20,278.27 20,274.79 20,274.79 0.0K
14:16 20,277.76 20,308.75 20,275.31 20,308.75 0.0K
14:17 20,276.33 20,311.75 20,274.80 20,275.30 0.0K
14:18 20,274.80 20,306.75 20,267.78 20,270.28 0.0K
14:19 20,270.28 20,300.75 20,268.34 20,271.29 0.0K
14:20 20,302.75 20,302.75 20,265.38 20,265.44 0.0K
14:21 20,263.47 20,298.75 20,262.99 20,266.58 0.0K
14:22 20,266.59 20,300.75 20,265.61 20,299.75 0.0K
14:23 20,266.65 20,297.75 20,264.25 20,267.81 0.0K
14:24 20,267.82 20,302.75 20,266.85 20,270.80 0.0K
14:25 20,274.26 20,308.75 20,274.26 20,276.59 0.0K
14:26 20,276.58 20,309.75 20,276.52 20,276.94 0.0K
14:27 20,276.93 20,308.75 20,276.39 20,276.85 0.0K
14:28 20,308.75 20,311.75 20,276.85 20,311.75 0.0K
14:29 20,278.30 20,311.75 20,276.79 20,277.30 0.0K
14:30 20,277.31 20,310.75 20,275.37 20,275.88 0.0K
14:31 20,278.84 20,313.75 20,276.36 20,280.82 0.0K
14:32 20,279.34 20,312.75 20,279.34 20,281.48 0.0K
14:33 20,281.47 20,315.75 20,281.46 20,282.40 0.0K
14:34 20,281.41 20,315.75 20,279.85 20,279.85 0.0K
14:35 20,279.36 20,308.75 20,271.51 20,271.52 0.0K
14:36 20,304.75 20,304.75 20,271.05 20,272.03 0.0K
14:37 20,269.06 20,303.75 20,264.65 20,296.75 0.0K
14:38 20,265.65 20,301.75 20,265.65 20,298.75 0.0K
14:39 20,266.44 20,296.75 20,263.96 20,265.33 0.0K
14:40 20,265.31 20,295.75 20,261.26 20,261.26 0.0K
14:41 20,261.25 20,292.75 20,257.28 20,259.22 0.0K
14:42 20,292.75 20,293.75 20,260.62 20,288.75 0.0K
14:43 20,289.75 20,290.75 20,255.13 20,256.12 0.0K
14:44 20,255.61 20,291.75 20,255.61 20,259.00 0.0K
14:45 20,258.99 20,292.75 20,257.36 20,257.36 0.0K
14:46 20,256.37 20,287.75 20,252.42 20,252.94 0.0K
14:47 20,287.75 20,288.75 20,252.42 20,252.42 0.0K
14:48 20,252.91 20,285.75 20,251.39 20,251.39 0.0K
14:49 20,248.92 20,283.75 20,248.92 20,253.42 0.0K
14:50 20,253.90 20,291.75 20,253.89 20,257.74 0.0K
14:51 20,258.22 20,299.75 20,256.73 20,299.75 0.0K
14:52 20,264.47 20,298.75 20,263.47 20,266.42 0.0K
14:53 20,265.92 20,298.75 20,263.44 20,263.45 0.0K
14:54 20,261.97 20,295.75 20,260.50 20,262.00 0.0K
14:55 20,295.75 20,296.75 20,260.03 20,262.51 0.0K
14:56 20,262.50 20,294.75 20,258.09 20,261.06 0.0K
14:57 20,295.75 20,295.75 20,259.08 20,261.10 0.0K
14:58 20,260.61 20,292.75 20,257.45 20,257.46 0.0K
14:59 20,257.47 20,289.75 20,252.62 20,252.69 0.0K
15:00 20,252.71 20,280.75 20,246.33 20,280.75 0.0K
15:01 20,282.75 20,295.75 20,253.29 20,263.41 0.0K
15:02 20,263.39 20,290.75 20,256.92 20,256.92 0.0K
15:03 20,289.75 20,289.75 20,254.96 20,288.75 0.0K
15:04 20,255.95 20,288.75 20,247.62 20,281.75 0.0K
15:05 20,282.75 20,287.75 20,253.14 20,259.49 0.0K
15:06 20,259.47 20,291.75 20,258.91 20,261.82 0.0K
15:07 20,262.30 20,296.75 20,261.77 20,296.75 0.0K
15:08 20,265.13 20,304.75 20,265.12 20,304.75 0.0K
15:09 20,271.88 20,303.75 20,268.82 20,301.75 0.0K
15:10 20,302.75 20,303.75 20,269.75 20,272.68 0.0K
15:11 20,305.75 20,305.75 20,266.29 20,266.29 0.0K
15:12 20,265.31 20,301.75 20,264.89 20,269.82 0.0K
15:13 20,268.82 20,301.75 20,263.37 20,263.37 0.0K
15:14 20,295.75 20,297.75 20,258.53 20,262.50 0.0K
15:15 20,263.49 20,298.75 20,261.03 20,261.58 0.0K
15:16 20,263.06 20,293.75 20,259.18 20,260.24 0.0K
15:17 20,291.75 20,293.75 20,257.38 20,290.75 0.0K
15:18 20,258.42 20,290.75 20,254.39 20,254.88 0.0K
15:19 20,254.39 20,290.75 20,254.39 20,255.78 0.0K
15:20 20,254.80 20,289.75 20,254.34 20,256.83 0.0K
15:21 20,257.82 20,294.75 20,257.34 20,258.33 0.0K
15:22 20,290.75 20,292.75 20,256.37 20,259.32 0.0K
15:23 20,290.75 20,292.75 20,257.35 20,264.24 0.0K
15:24 20,263.73 20,291.75 20,256.28 20,257.28 0.0K
15:25 20,256.78 20,288.75 20,253.38 20,254.38 0.0K
15:26 20,255.88 20,289.75 20,253.45 20,253.45 0.0K
15:27 20,252.46 20,286.75 20,251.99 20,254.99 0.0K
15:28 20,255.47 20,286.75 20,253.49 20,253.98 0.0K
15:29 20,288.75 20,288.75 20,252.00 20,255.40 0.0K
15:30 20,285.75 20,285.75 20,249.00 20,250.49 0.0K
15:31 20,249.03 20,292.75 20,249.03 20,291.75 0.0K
15:32 20,257.46 20,294.75 20,256.48 20,292.75 0.0K
15:33 20,293.75 20,298.75 20,260.41 20,297.75 0.0K
15:34 20,296.75 20,300.75 20,262.46 20,262.96 0.0K
15:35 20,261.48 20,294.75 20,258.52 20,265.92 0.0K
15:36 20,266.41 20,302.75 20,266.41 20,269.80 0.0K
15:37 20,270.78 20,309.75 20,268.28 20,309.75 0.0K
15:38 20,311.75 20,311.75 20,275.57 20,308.75 0.0K
15:39 20,307.75 20,310.75 20,274.47 20,279.79 0.0K
15:40 20,280.27 20,313.75 20,269.82 20,272.29 0.0K
15:41 20,305.75 20,306.75 20,268.86 20,268.86 0.0K
15:42 20,267.89 20,311.75 20,267.89 20,279.20 0.0K
15:43 20,276.23 20,313.75 20,275.69 20,278.67 0.0K
15:44 20,313.75 20,315.75 20,279.16 20,310.75 0.0K
15:45 20,310.75 20,313.75 20,273.24 20,283.12 0.0K
15:46 20,282.14 20,317.75 20,281.66 20,283.62 0.0K
15:47 20,282.63 20,318.75 20,281.62 20,285.07 0.0K
15:48 20,318.75 20,320.75 20,284.06 20,287.01 0.0K
15:49 20,286.52 20,320.75 20,284.55 20,320.75 0.0K
15:50 20,286.58 20,326.75 20,286.58 20,295.53 0.0K
15:51 20,295.53 20,297.58 20,294.10 20,297.58 0.0K
15:52 20,330.75 20,330.75 20,293.67 20,295.64 0.0K
15:53 20,295.13 20,327.75 20,292.18 20,325.75 0.0K
15:54 20,292.20 20,326.75 20,288.78 20,322.75 0.0K
15:55 20,290.29 20,320.75 20,280.43 20,313.75 0.0K
15:56 20,312.75 20,312.75 20,273.58 20,275.15 0.0K
15:57 20,306.75 20,306.75 20,272.22 20,272.26 0.0K
15:58 20,272.75 20,305.75 20,272.23 20,300.75 0.0K
15:59 20,303.75 20,309.75 20,277.97 20,277.97 0.0K
16:00 20,282.41 20,314.75 20,271.98 20,272.48 0.0K
16:01 20,272.01 20,310.75 20,269.58 20,309.75 0.0K
16:02 20,273.97 20,307.75 20,269.59 20,270.08 0.0K
16:03 20,302.75 20,306.75 20,270.08 20,272.51 0.0K
16:04 20,306.75 20,309.75 20,272.03 20,304.75 0.0K
16:05 20,269.06 20,309.75 20,269.06 20,276.84 0.0K
16:06 20,276.83 20,307.75 20,272.87 20,274.90 0.0K
16:07 20,275.89 20,309.75 20,275.38 20,276.90 0.0K
16:08 20,307.75 20,308.75 20,274.01 20,275.01 0.0K
16:09 20,276.49 20,310.75 20,276.49 20,278.91 0.0K
16:10 20,278.91 20,311.75 20,278.35 20,282.71 0.0K
16:11 20,283.20 20,323.75 20,283.20 20,322.75 0.0K
16:12 20,321.75 20,323.75 20,291.87 20,291.87 0.0K
16:13 20,320.75 20,324.75 20,292.30 20,324.75 0.0K
16:14 20,294.77 20,326.75 20,292.78 20,298.16 0.0K
16:15 20,298.15 20,325.75 20,292.64 20,293.60 0.0K
16:16 20,293.59 20,327.75 20,293.59 20,294.54 0.0K
16:17 20,323.75 20,324.75 20,290.97 20,290.97 0.0K
16:18 20,322.75 20,324.75 20,289.93 20,292.37 0.0K
16:19 20,293.34 20,322.75 20,289.82 20,289.82 0.0K
16:20 20,290.81 20,325.75 20,289.78 20,289.79 0.0K
16:21 20,320.75 20,323.75 20,290.69 20,323.75 0.0K
16:22 20,322.75 20,322.75 20,291.62 20,291.62 0.0K
16:23 20,291.12 20,320.75 20,285.72 20,320.75 0.0K
16:24 20,322.75 20,322.75 20,289.60 20,291.51 0.0K
16:25 20,289.51 20,321.75 20,284.44 20,285.91 0.0K
16:26 20,315.75 20,315.75 20,277.03 20,278.52 0.0K
16:27 20,308.75 20,309.75 20,276.04 20,277.93 0.0K
16:28 20,277.92 20,312.75 20,277.92 20,279.80 0.0K
16:29 20,278.81 20,312.75 20,276.33 20,310.75 0.0K
16:30 20,278.16 20,308.75 20,271.69 20,276.00 0.0K
16:31 20,273.03 20,314.75 20,273.01 20,285.68 0.0K
16:32 20,287.15 20,316.75 20,281.66 20,283.62 0.0K
16:33 20,284.61 20,317.75 20,281.62 20,281.63 0.0K
16:34 20,284.11 20,320.75 20,284.11 20,319.75 0.0K
16:35 20,284.61 20,319.75 20,284.61 20,286.68 0.0K
16:36 20,286.19 20,315.75 20,281.35 20,282.36 0.0K
16:37 20,281.89 20,317.75 20,281.89 20,287.78 0.0K
16:38 20,286.79 20,321.75 20,286.79 20,319.75 0.0K
16:39 20,318.75 20,318.75 20,280.78 20,280.78 0.0K
16:40 20,281.27 20,313.75 20,278.73 20,310.75 0.0K
16:41 20,309.75 20,311.75 20,276.65 20,276.65 0.0K
16:42 20,276.15 20,305.75 20,274.13 20,304.75 0.0K
16:43 20,305.75 20,310.75 20,271.63 20,280.43 0.0K
16:44 20,279.43 20,318.75 20,279.43 20,287.15 0.0K
16:45 20,287.14 20,318.75 20,282.64 20,283.13 0.0K
16:46 20,282.14 20,320.75 20,281.16 20,288.09 0.0K
16:47 20,320.75 20,321.75 20,285.64 20,288.15 0.0K
16:48 20,287.17 20,321.75 20,287.17 20,321.75 0.0K
16:49 20,289.67 20,326.75 20,289.67 20,295.65 0.0K
16:50 20,295.65 20,296.64 20,293.71 20,294.71 0.0K
16:51 20,295.21 20,325.75 20,287.47 20,287.49 0.0K
16:52 20,289.48 20,324.75 20,288.51 20,289.60 0.0K
16:53 20,287.63 20,319.75 20,284.76 20,317.75 0.0K
16:54 20,284.79 20,314.75 20,280.90 20,281.92 0.0K
16:55 20,282.41 20,316.75 20,280.92 20,282.86 0.0K
16:56 20,279.90 20,319.75 20,279.90 20,286.65 0.0K
16:57 20,286.64 20,322.75 20,286.56 20,289.91 0.0K
16:58 20,289.89 20,320.75 20,284.90 20,318.75 0.0K
16:59 20,317.75 20,320.75 20,281.49 20,281.49 0.0K
17:00 20,280.02 20,313.75 20,277.56 20,280.49 0.0K
17:01 20,280.99 20,314.75 20,279.06 20,309.75 0.0K
17:02 20,276.63 20,309.75 20,274.30 20,274.30 0.0K
17:03 20,271.84 20,304.75 20,268.97 20,269.49 0.0K
17:04 20,269.98 20,307.75 20,268.95 20,268.99 0.0K
17:05 20,301.75 20,302.75 20,267.05 20,300.75 0.0K
17:06 20,302.75 20,302.75 20,267.62 20,268.12 0.0K
17:07 20,268.12 20,298.75 20,259.28 20,261.27 0.0K
17:08 20,259.79 20,291.75 20,253.41 20,254.89 0.0K
17:09 20,255.38 20,288.75 20,253.86 20,253.86 0.0K
17:10 20,252.37 20,284.75 20,250.41 20,252.39 0.0K
17:11 20,283.75 20,287.75 20,252.32 20,254.78 0.0K
17:12 20,254.28 20,286.75 20,251.70 20,285.75 0.0K
17:13 20,253.63 20,284.75 20,248.68 20,252.05 0.0K
17:14 20,251.05 20,284.75 20,249.56 20,250.48 0.0K
17:15 20,250.48 20,284.75 20,245.03 20,277.75 0.0K
17:16 20,280.75 20,282.75 20,248.01 20,248.03 0.0K
17:17 20,249.02 20,280.75 20,244.57 20,247.06 0.0K
17:18 20,247.05 20,282.75 20,247.03 20,250.44 0.0K
17:19 20,249.94 20,280.75 20,247.95 20,250.86 0.0K
17:20 20,281.75 20,282.75 20,246.92 20,282.75 0.0K
17:21 20,248.88 20,281.75 20,247.88 20,279.75 0.0K
17:22 20,245.90 20,277.75 20,243.44 20,275.75 0.0K
17:23 20,245.35 20,277.75 20,243.72 20,274.75 0.0K
17:24 20,243.21 20,276.75 20,241.72 20,246.15 0.0K
17:25 20,246.64 20,279.75 20,244.63 20,252.98 0.0K
17:26 20,253.48 20,288.75 20,253.43 20,288.75 0.0K
17:27 20,289.75 20,290.75 20,255.80 20,256.32 0.0K
17:28 20,255.82 20,289.75 20,250.86 20,288.75 0.0K
17:29 20,256.26 20,293.75 20,255.26 20,292.75 0.0K
17:30 20,292.75 20,292.75 20,256.63 20,257.62 0.0K
17:31 20,257.62 20,292.75 20,257.12 20,263.56 0.0K
17:32 20,264.05 20,296.75 20,263.56 20,265.04 0.0K
17:33 20,263.07 20,297.75 20,256.63 20,261.09 0.0K
17:34 20,261.09 20,289.75 20,250.70 20,260.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available