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 20,056.50 20,079.55 20,037.00 20,039.00 0.0K
09:01 20,034.00 20,069.55 20,019.50 20,045.00 0.0K
09:02 20,043.50 20,072.55 20,030.50 20,037.50 0.0K
09:03 20,037.00 20,065.55 20,029.50 20,061.55 0.0K
09:04 20,028.50 20,069.55 20,028.50 20,068.55 0.0K
09:05 20,069.55 20,069.55 20,022.00 20,055.55 0.0K
09:06 20,056.55 20,057.55 20,025.50 20,029.00 0.0K
09:07 20,059.55 20,063.55 20,028.00 20,062.55 0.0K
09:08 20,037.50 20,081.55 20,037.50 20,080.55 0.0K
09:09 20,083.55 20,085.55 20,041.00 20,045.00 0.0K
09:10 20,045.00 20,069.55 20,035.00 20,037.00 0.0K
09:11 20,063.55 20,065.55 20,033.50 20,064.55 0.0K
09:12 20,032.00 20,062.55 20,028.00 20,030.00 0.0K
09:13 20,062.55 20,066.55 20,029.50 20,030.00 0.0K
09:14 20,032.50 20,061.55 20,029.50 20,033.50 0.0K
09:15 20,064.05 20,067.05 20,022.00 20,022.50 0.0K
09:16 20,023.00 20,063.05 20,022.50 20,060.05 0.0K
09:17 20,061.05 20,061.05 20,024.00 20,029.00 0.0K
09:18 20,060.05 20,061.05 20,023.50 20,029.92 0.0K
09:19 20,031.93 20,059.05 20,022.13 20,031.67 0.0K
09:20 20,036.12 20,071.05 20,035.13 20,040.25 0.0K
09:21 20,040.27 20,073.05 20,033.60 20,038.12 0.0K
09:22 20,035.67 20,071.05 20,034.72 20,039.34 0.0K
09:23 20,039.36 20,082.05 20,039.36 20,052.92 0.0K
09:24 20,051.44 20,087.05 20,050.96 20,057.00 0.0K
09:25 20,054.05 20,086.05 20,049.33 20,049.36 0.0K
09:26 20,049.39 20,078.05 20,041.12 20,078.05 0.0K
09:27 20,075.05 20,086.05 20,045.57 20,054.42 0.0K
09:28 20,057.38 20,096.05 20,057.18 20,096.05 0.0K
09:29 20,068.98 20,099.05 20,066.04 20,099.05 0.0K
09:30 20,067.00 20,095.05 20,062.55 20,063.13 0.0K
09:31 20,061.16 20,099.05 20,060.19 20,068.18 0.0K
09:32 20,067.69 20,102.05 20,064.29 20,091.05 0.0K
09:33 20,059.43 20,093.05 20,058.97 20,090.05 0.0K
09:34 20,060.20 20,085.05 20,051.94 20,052.44 0.0K
09:35 20,051.47 20,091.05 20,051.47 20,063.24 0.0K
09:36 20,090.05 20,099.05 20,063.23 20,073.52 0.0K
09:37 20,101.05 20,107.05 20,071.50 20,078.82 0.0K
09:38 20,108.05 20,111.05 20,077.33 20,084.98 0.0K
09:39 20,114.05 20,120.05 20,084.94 20,088.31 0.0K
09:40 20,089.29 20,117.05 20,086.04 20,115.05 0.0K
09:41 20,085.56 20,112.05 20,078.22 20,083.69 0.0K
09:42 20,113.05 20,115.05 20,083.68 20,087.07 0.0K
09:43 20,087.07 20,118.05 20,085.07 20,115.05 0.0K
09:44 20,114.05 20,114.05 20,083.58 20,088.98 0.0K
09:45 20,088.97 20,119.05 20,085.01 20,096.82 0.0K
09:46 20,098.79 20,130.05 20,098.79 20,129.05 0.0K
09:47 20,099.78 20,131.05 20,096.84 20,127.05 0.0K
09:48 20,098.96 20,134.05 20,098.95 20,098.95 0.0K
09:49 20,101.43 20,131.05 20,097.43 20,098.43 0.0K
09:50 20,098.43 20,130.05 20,092.52 20,101.93 0.0K
09:51 20,128.05 20,128.05 20,099.48 20,100.49 0.0K
09:52 20,124.05 20,124.05 20,094.12 20,097.58 0.0K
09:53 20,100.05 20,124.05 20,093.02 20,093.02 0.0K
09:54 20,119.05 20,119.05 20,090.07 20,091.03 0.0K
09:55 20,092.02 20,124.05 20,091.95 20,121.05 0.0K
09:56 20,091.92 20,121.05 20,090.54 20,091.96 0.0K
09:57 20,092.95 20,130.05 20,092.94 20,100.68 0.0K
09:58 20,101.17 20,131.05 20,094.17 20,098.26 0.0K
09:59 20,097.27 20,130.05 20,096.77 20,096.77 0.0K
10:00 20,124.05 20,124.05 20,085.47 20,086.99 0.0K
10:01 20,086.00 20,110.05 20,078.69 20,107.05 0.0K
10:02 20,076.74 20,117.05 20,076.74 20,117.05 0.0K
10:03 20,116.05 20,116.05 20,084.15 20,085.73 0.0K
10:04 20,083.76 20,114.05 20,074.51 20,106.05 0.0K
10:05 20,081.94 20,115.05 20,081.44 20,089.34 0.0K
10:06 20,117.05 20,121.05 20,092.21 20,093.47 0.0K
10:07 20,091.47 20,120.05 20,085.53 20,090.81 0.0K
10:08 20,089.32 20,118.05 20,083.85 20,085.33 0.0K
10:09 20,113.05 20,113.05 20,072.55 20,103.05 0.0K
10:10 20,071.64 20,102.05 20,065.80 20,065.80 0.0K
10:11 20,066.79 20,104.05 20,066.79 20,071.73 0.0K
10:12 20,103.05 20,103.05 20,067.85 20,070.33 0.0K
10:13 20,099.05 20,101.05 20,068.29 20,069.69 0.0K
10:14 20,069.17 20,099.05 20,062.65 20,092.05 0.0K
10:15 20,093.05 20,093.05 20,056.86 20,056.88 0.0K
10:16 20,087.05 20,089.05 20,053.96 20,056.05 0.0K
10:17 20,088.05 20,090.05 20,054.08 20,059.59 0.0K
10:18 20,059.58 20,090.05 20,051.20 20,084.05 0.0K
10:19 20,051.21 20,083.05 20,043.34 20,050.80 0.0K
10:20 20,047.34 20,078.05 20,036.72 20,037.28 0.0K
10:21 20,035.82 20,068.05 20,030.97 20,037.90 0.0K
10:22 20,036.91 20,070.05 20,036.43 20,066.05 0.0K
10:23 20,036.42 20,066.05 20,033.48 20,033.48 0.0K
10:24 20,065.05 20,065.05 20,026.56 20,033.50 0.0K
10:25 20,032.99 20,061.05 20,032.99 20,036.71 0.0K
10:26 20,036.19 20,069.05 20,036.19 20,038.55 0.0K
10:27 20,038.55 20,078.05 20,038.55 20,054.16 0.0K
10:28 20,058.11 20,088.05 20,045.41 20,046.43 0.0K
10:29 20,075.05 20,080.05 20,042.10 20,048.62 0.0K
10:30 20,046.64 20,077.05 20,041.35 20,044.33 0.0K
10:31 20,044.33 20,081.05 20,044.33 20,050.21 0.0K
10:32 20,080.05 20,080.05 20,041.34 20,050.75 0.0K
10:33 20,049.26 20,078.05 20,038.47 20,038.47 0.0K
10:34 20,037.02 20,071.05 20,037.02 20,071.05 0.0K
10:35 20,070.05 20,079.05 20,041.51 20,049.26 0.0K
10:36 20,083.05 20,085.05 20,051.68 20,057.61 0.0K
10:37 20,061.55 20,096.05 20,061.53 20,096.05 0.0K
10:38 20,063.33 20,095.05 20,059.54 20,092.05 0.0K
10:39 20,060.06 20,092.05 20,059.10 20,092.05 0.0K
10:40 20,090.05 20,090.05 20,051.46 20,051.46 0.0K
10:41 20,050.97 20,082.05 20,044.14 20,048.68 0.0K
10:42 20,047.73 20,081.85 20,047.73 20,050.19 0.0K
10:43 20,049.69 20,079.05 20,046.27 20,050.74 0.0K
10:44 20,052.22 20,080.05 20,048.75 20,048.75 0.0K
10:45 20,077.05 20,077.05 20,046.06 20,046.07 0.0K
10:46 20,044.10 20,076.05 20,044.10 20,050.07 0.0K
10:47 20,048.58 20,076.05 20,041.66 20,042.15 0.0K
10:48 20,071.05 20,073.05 20,041.66 20,041.67 0.0K
10:49 20,070.05 20,072.05 20,041.67 20,041.67 0.0K
10:50 20,041.68 20,077.05 20,041.68 20,047.48 0.0K
10:51 20,047.46 20,077.05 20,042.87 20,042.87 0.0K
10:52 20,043.35 20,072.05 20,038.39 20,069.05 0.0K
10:53 20,068.05 20,071.05 20,036.81 20,039.76 0.0K
10:54 20,039.26 20,071.05 20,036.26 20,036.78 0.0K
10:55 20,037.27 20,069.05 20,036.20 20,036.70 0.0K
10:56 20,035.71 20,068.05 20,030.34 20,032.34 0.0K
10:57 20,031.85 20,063.05 20,028.42 20,028.42 0.0K
10:58 20,057.05 20,063.05 20,029.90 20,032.63 0.0K
10:59 20,032.63 20,067.05 20,032.63 20,036.94 0.0K
11:00 20,036.45 20,070.05 20,036.43 20,038.39 0.0K
11:01 20,039.38 20,074.05 20,039.38 20,044.02 0.0K
11:02 20,040.56 20,074.05 20,040.56 20,043.11 0.0K
11:03 20,043.61 20,077.05 20,043.61 20,044.18 0.0K
11:04 20,043.70 20,073.05 20,038.90 20,040.43 0.0K
11:05 20,070.05 20,071.05 20,037.98 20,068.05 0.0K
11:06 20,038.48 20,070.05 20,036.99 20,068.05 0.0K
11:07 20,038.43 20,071.05 20,036.45 20,037.89 0.0K
11:08 20,039.38 20,070.05 20,035.93 20,035.93 0.0K
11:09 20,035.93 20,067.05 20,034.92 20,038.87 0.0K
11:10 20,037.84 20,068.05 20,034.21 20,064.05 0.0K
11:11 20,034.67 20,068.05 20,034.67 20,067.05 0.0K
11:12 20,068.05 20,071.05 20,034.02 20,040.86 0.0K
11:13 20,074.05 20,080.05 20,044.74 20,048.56 0.0K
11:14 20,077.05 20,083.05 20,050.41 20,081.05 0.0K
11:15 20,051.36 20,089.05 20,051.36 20,089.05 0.0K
11:16 20,060.08 20,093.05 20,060.08 20,063.80 0.0K
11:17 20,064.78 20,097.05 20,064.76 20,066.10 0.0K
11:18 20,065.59 20,100.05 20,065.59 20,099.05 0.0K
11:19 20,101.05 20,101.05 20,065.61 20,066.98 0.0K
11:20 20,099.05 20,099.05 20,066.34 20,066.34 0.0K
11:21 20,065.84 20,093.05 20,056.06 20,056.06 0.0K
11:22 20,056.57 20,089.05 20,053.71 20,085.05 0.0K
11:23 20,052.75 20,086.05 20,051.90 20,085.05 0.0K
11:24 20,052.41 20,085.05 20,050.05 20,050.13 0.0K
11:25 20,050.15 20,073.05 20,037.12 20,037.12 0.0K
11:26 20,036.65 20,065.05 20,034.26 20,038.34 0.0K
11:27 20,038.83 20,071.05 20,033.42 20,035.35 0.0K
11:28 20,065.85 20,067.05 20,035.32 20,038.19 0.0K
11:29 20,037.20 20,065.05 20,032.20 20,032.20 0.0K
11:30 20,031.70 20,066.05 20,030.73 20,030.73 0.0K
11:31 20,028.75 20,060.05 20,025.28 20,030.14 0.0K
11:32 20,029.64 20,072.05 20,029.64 20,042.40 0.0K
11:33 20,041.40 20,073.05 20,038.42 20,038.42 0.0K
11:34 20,068.05 20,068.05 20,032.02 20,064.05 0.0K
11:35 20,033.01 20,064.05 20,027.56 20,027.56 0.0K
11:36 20,026.58 20,060.05 20,022.68 20,022.68 0.0K
11:37 20,053.05 20,053.05 20,010.54 20,044.05 0.0K
11:38 20,009.62 20,040.05 19,999.91 20,000.45 0.0K
11:39 19,999.97 20,032.05 19,994.76 19,996.77 0.0K
11:40 19,996.78 20,010.63 19,996.30 20,010.63 0.0K
11:41 20,040.05 20,042.05 20,005.21 20,006.69 0.0K
11:42 20,007.19 20,047.05 20,007.19 20,046.05 0.0K
11:43 20,045.05 20,046.05 20,007.28 20,007.28 0.0K
11:44 20,038.05 20,038.05 20,003.98 20,004.57 0.0K
11:45 20,004.10 20,034.05 19,996.98 19,997.00 0.0K
11:46 19,997.02 20,032.05 19,995.07 19,997.24 0.0K
11:47 19,996.77 20,019.05 19,987.16 19,987.16 0.0K
11:48 19,987.19 20,020.05 19,984.34 19,987.49 0.0K
11:49 20,017.05 20,021.05 19,988.53 19,991.64 0.0K
11:50 19,991.65 20,025.05 19,989.28 19,989.28 0.0K
11:51 19,987.82 20,016.05 19,981.49 19,989.54 0.0K
11:52 20,019.05 20,019.05 19,983.76 19,983.76 0.0K
11:53 19,983.78 20,012.05 19,978.91 20,012.05 0.0K
11:54 20,013.05 20,018.05 19,984.85 19,988.74 0.0K
11:55 19,987.75 19,994.54 19,987.74 19,994.51 0.0K
11:56 19,993.51 20,026.05 19,991.50 19,992.90 0.0K
11:57 19,992.41 20,023.05 19,987.00 19,996.36 0.0K
11:58 20,026.05 20,026.05 19,985.48 19,985.99 0.0K
11:59 19,985.49 20,019.05 19,984.52 19,987.03 0.0K
12:00 19,988.03 20,018.05 19,984.16 20,017.05 0.0K
12:01 19,986.64 20,030.05 19,986.64 20,000.38 0.0K
12:02 20,000.37 20,029.05 19,994.91 19,998.82 0.0K
12:03 19,998.31 20,030.05 19,995.81 19,997.83 0.0K
12:04 19,996.84 20,031.05 19,996.82 20,000.73 0.0K
12:05 20,001.21 20,034.05 20,001.20 20,005.08 0.0K
12:06 20,005.06 20,040.05 20,005.03 20,040.05 0.0K
12:07 20,011.36 20,042.05 20,010.34 20,012.76 0.0K
12:08 20,014.23 20,040.05 20,006.28 20,007.76 0.0K
12:09 20,007.26 20,039.05 20,001.85 20,009.66 0.0K
12:10 20,041.05 20,041.05 20,006.59 20,040.05 0.0K
12:11 20,010.01 20,046.05 20,010.00 20,014.86 0.0K
12:12 20,013.86 20,046.05 20,011.38 20,045.05 0.0K
12:13 20,014.28 20,046.05 20,013.26 20,044.05 0.0K
12:14 20,015.12 20,043.05 20,012.16 20,039.05 0.0K
12:15 20,037.05 20,037.05 20,001.33 20,001.84 0.0K
12:16 20,001.87 20,032.05 19,999.45 20,001.96 0.0K
12:17 20,002.46 20,035.05 20,002.45 20,003.42 0.0K
12:18 20,033.05 20,034.05 20,001.95 20,003.94 0.0K
12:19 20,003.45 20,036.05 20,003.45 20,035.05 0.0K
12:20 20,034.05 20,034.05 19,995.90 19,995.90 0.0K
12:21 19,993.44 20,024.05 19,989.64 19,994.23 0.0K
12:22 19,993.25 20,027.05 19,993.25 19,997.22 0.0K
12:23 20,026.05 20,027.05 19,991.86 19,992.39 0.0K
12:24 20,022.05 20,024.05 19,992.40 19,993.87 0.0K
12:25 19,992.39 20,024.05 19,991.88 19,993.38 0.0K
12:26 19,992.39 20,025.05 19,990.91 19,995.35 0.0K
12:27 19,994.34 20,025.05 19,993.34 19,995.22 0.0K
12:28 19,995.72 20,026.05 19,995.13 19,995.13 0.0K
12:29 19,994.62 20,022.05 19,990.65 19,993.50 0.0K
12:30 20,022.05 20,026.05 19,990.32 19,990.32 0.0K
12:31 19,989.81 20,019.05 19,989.20 19,989.68 0.0K
12:32 19,990.16 20,021.05 19,988.13 19,990.48 0.0K
12:33 19,990.46 20,020.05 19,988.96 19,989.43 0.0K
12:34 19,989.93 20,017.05 19,984.47 19,984.51 0.0K
12:35 19,984.99 20,015.05 19,982.49 19,985.94 0.0K
12:36 20,015.05 20,026.05 19,985.42 19,998.59 0.0K
12:37 19,999.08 20,030.05 19,997.94 19,997.94 0.0K
12:38 20,029.05 20,032.05 19,999.82 20,001.77 0.0K
12:39 20,002.26 20,041.05 20,001.74 20,041.05 0.0K
12:40 20,043.05 20,043.05 20,009.19 20,011.24 0.0K
12:41 20,038.05 20,038.05 20,002.91 20,005.51 0.0K
12:42 20,037.05 20,038.05 20,006.02 20,007.70 0.0K
12:43 20,008.70 20,045.05 20,008.70 20,044.05 0.0K
12:44 20,014.13 20,046.05 20,013.55 20,013.55 0.0K
12:45 20,013.06 20,044.05 20,010.61 20,015.09 0.0K
12:46 20,015.10 20,020.55 20,015.10 20,020.53 0.0K
12:47 20,053.05 20,054.05 20,021.03 20,049.05 0.0K
12:48 20,048.05 20,048.05 20,014.20 20,019.11 0.0K
12:49 20,050.05 20,055.05 20,020.05 20,022.38 0.0K
12:50 20,020.39 20,056.05 20,020.39 20,024.85 0.0K
12:51 20,025.84 20,059.05 20,025.84 20,027.40 0.0K
12:52 20,027.41 20,059.05 20,026.92 20,028.93 0.0K
12:53 20,028.93 20,058.05 20,025.99 20,026.96 0.0K
12:54 20,024.99 20,056.05 20,022.04 20,055.05 0.0K
12:55 20,058.05 20,059.05 20,025.89 20,057.05 0.0K
12:56 20,026.84 20,056.05 20,021.87 20,055.05 0.0K
12:57 20,056.05 20,058.05 20,026.20 20,026.20 0.0K
12:58 20,026.69 20,057.05 20,026.65 20,027.13 0.0K
12:59 20,026.63 20,060.05 20,026.13 20,060.05 0.0K
13:00 20,029.52 20,072.05 20,029.52 20,038.93 0.0K
13:01 20,039.92 20,071.05 20,038.43 20,070.05 0.0K
13:02 20,073.05 20,076.05 20,042.40 20,042.89 0.0K
13:03 20,076.05 20,076.05 20,042.89 20,046.85 0.0K
13:04 20,078.05 20,078.05 20,042.89 20,042.90 0.0K
13:05 20,076.05 20,077.05 20,040.42 20,077.05 0.0K
13:06 20,043.39 20,082.05 20,042.40 20,082.05 0.0K
13:07 20,050.82 20,090.05 20,050.82 20,090.05 0.0K
13:08 20,091.05 20,091.05 20,055.77 20,084.05 0.0K
13:09 20,083.05 20,083.05 20,040.92 20,042.41 0.0K
13:10 20,040.92 20,075.05 20,040.92 20,047.14 0.0K
13:11 20,047.64 20,081.05 20,047.16 20,048.36 0.0K
13:12 20,078.05 20,078.05 20,044.94 20,052.83 0.0K
13:13 20,052.82 20,086.05 20,052.30 20,053.25 0.0K
13:14 20,052.76 20,088.05 20,052.27 20,056.24 0.0K
13:15 20,089.05 20,092.05 20,055.76 20,060.72 0.0K
13:16 20,059.23 20,093.05 20,057.76 20,062.73 0.0K
13:17 20,097.05 20,102.05 20,063.74 20,070.75 0.0K
13:18 20,070.26 20,106.05 20,070.15 20,106.05 0.0K
13:19 20,072.64 20,107.05 20,072.64 20,107.05 0.0K
13:20 20,074.71 20,109.05 20,074.71 20,077.21 0.0K
13:21 20,109.05 20,111.05 20,076.26 20,076.41 0.0K
13:22 20,104.05 20,104.05 20,067.61 20,100.05 0.0K
13:23 20,102.05 20,103.05 20,070.27 20,070.96 0.0K
13:24 20,069.50 20,099.05 20,066.79 20,066.79 0.0K
13:25 20,067.79 20,099.05 20,064.07 20,095.05 0.0K
13:26 20,063.12 20,088.05 20,050.14 20,081.05 0.0K
13:27 20,050.19 20,081.05 20,048.29 20,077.05 0.0K
13:28 20,046.85 20,083.05 20,046.39 20,051.88 0.0K
13:29 20,052.87 20,055.35 20,052.43 20,052.43 0.0K
13:30 20,081.05 20,083.05 20,049.02 20,054.47 0.0K
13:31 20,051.98 20,083.05 20,048.55 20,053.43 0.0K
13:32 20,052.92 20,083.05 20,052.24 20,082.05 0.0K
13:33 20,054.13 20,084.05 20,048.05 20,049.98 0.0K
13:34 20,049.96 20,079.05 20,047.87 20,077.05 0.0K
13:35 20,076.05 20,079.65 20,047.81 20,048.72 0.0K
13:36 20,047.73 20,076.05 20,042.83 20,043.88 0.0K
13:37 20,044.38 20,076.05 20,040.91 20,074.05 0.0K
13:38 20,073.05 20,076.05 20,041.95 20,074.05 0.0K
13:39 20,072.05 20,075.05 20,042.64 20,075.05 0.0K
13:40 20,046.09 20,078.05 20,044.59 20,047.90 0.0K
13:41 20,079.05 20,080.05 20,047.38 20,080.05 0.0K
13:42 20,049.35 20,081.05 20,046.85 20,046.86 0.0K
13:43 20,077.05 20,078.05 20,043.68 20,046.12 0.0K
13:44 20,046.11 20,078.05 20,045.10 20,076.05 0.0K
13:45 20,046.03 20,081.05 20,046.03 20,049.94 0.0K
13:46 20,050.43 20,082.05 20,048.46 20,048.46 0.0K
13:47 20,049.44 20,082.05 20,046.96 20,051.41 0.0K
13:48 20,051.40 20,091.05 20,051.40 20,091.05 0.0K
13:49 20,092.05 20,092.05 20,056.15 20,088.05 0.0K
13:50 20,059.60 20,091.05 20,059.05 20,061.53 0.0K
13:51 20,062.02 20,090.05 20,055.62 20,056.16 0.0K
13:52 20,055.17 20,085.05 20,054.27 20,084.05 0.0K
13:53 20,052.34 20,080.05 20,043.69 20,043.70 0.0K
13:54 20,044.69 20,082.05 20,044.69 20,053.51 0.0K
13:55 20,054.49 20,087.05 20,053.98 20,086.05 0.0K
13:56 20,055.34 20,087.05 20,055.34 20,058.75 0.0K
13:57 20,058.74 20,092.05 20,058.74 20,092.05 0.0K
13:58 20,061.66 20,094.05 20,061.66 20,063.36 0.0K
13:59 20,062.86 20,099.05 20,062.37 20,067.74 0.0K
14:00 20,095.05 20,096.05 20,062.80 20,094.05 0.0K
14:01 20,064.30 20,099.05 20,063.30 20,069.13 0.0K
14:02 20,068.63 20,105.05 20,068.63 20,073.53 0.0K
14:03 20,076.98 20,109.05 20,075.00 20,075.01 0.0K
14:04 20,075.51 20,104.05 20,068.22 20,068.22 0.0K
14:05 20,067.76 20,099.05 20,062.49 20,064.05 0.0K
14:06 20,063.07 20,098.05 20,061.64 20,066.63 0.0K
14:07 20,068.12 20,092.05 20,056.34 20,057.85 0.0K
14:08 20,087.05 20,087.05 20,052.00 20,052.52 0.0K
14:09 20,083.05 20,085.05 20,052.02 20,055.00 0.0K
14:10 20,056.48 20,091.05 20,056.48 20,089.05 0.0K
14:11 20,059.34 20,090.05 20,057.86 20,059.81 0.0K
14:12 20,059.31 20,092.05 20,058.82 20,062.72 0.0K
14:13 20,093.05 20,095.05 20,062.60 20,062.60 0.0K
14:14 20,092.05 20,098.05 20,063.10 20,098.05 0.0K
14:15 20,099.05 20,099.05 20,068.50 20,098.05 0.0K
14:16 20,069.46 20,101.05 20,066.00 20,101.05 0.0K
14:17 20,069.40 20,101.05 20,068.83 20,071.79 0.0K
14:18 20,072.77 20,101.05 20,067.77 20,100.05 0.0K
14:19 20,068.78 20,097.05 20,061.44 20,061.44 0.0K
14:20 20,060.96 20,094.05 20,059.00 20,062.58 0.0K
14:21 20,062.09 20,090.05 20,052.28 20,056.26 0.0K
14:22 20,086.05 20,090.05 20,053.81 20,060.21 0.0K
14:23 20,060.19 20,093.05 20,058.70 20,093.05 0.0K
14:24 20,063.04 20,097.05 20,063.04 20,065.42 0.0K
14:25 20,097.05 20,097.05 20,066.39 20,067.36 0.0K
14:26 20,066.85 20,097.05 20,062.40 20,062.40 0.0K
14:27 20,063.39 20,094.05 20,062.38 20,063.83 0.0K
14:28 20,068.27 20,102.05 20,067.69 20,071.95 0.0K
14:29 20,071.45 20,100.05 20,065.40 20,100.05 0.0K
14:30 20,104.05 20,104.05 20,068.41 20,069.39 0.0K
14:31 20,068.88 20,103.05 20,068.38 20,073.76 0.0K
14:32 20,105.05 20,106.05 20,070.26 20,071.72 0.0K
14:33 20,104.05 20,105.05 20,068.81 20,068.81 0.0K
14:34 20,068.81 20,110.05 20,068.81 20,078.65 0.0K
14:35 20,078.15 20,108.05 20,074.24 20,108.05 0.0K
14:36 20,075.76 20,105.05 20,067.43 20,067.43 0.0K
14:37 20,069.92 20,105.05 20,069.92 20,073.34 0.0K
14:38 20,073.34 20,106.05 20,071.30 20,071.31 0.0K
14:39 20,102.05 20,102.05 20,066.47 20,066.56 0.0K
14:40 20,066.58 20,102.05 20,066.17 20,066.17 0.0K
14:41 20,066.18 20,098.05 20,058.45 20,058.45 0.0K
14:42 20,058.96 20,092.05 20,057.08 20,092.05 0.0K
14:43 20,093.05 20,095.05 20,056.97 20,060.92 0.0K
14:44 20,091.05 20,091.05 20,051.52 20,054.01 0.0K
14:45 20,085.05 20,087.05 20,054.01 20,057.07 0.0K
14:46 20,087.05 20,092.05 20,054.62 20,061.00 0.0K
14:47 20,062.49 20,097.05 20,062.49 20,063.89 0.0K
14:48 20,096.05 20,098.05 20,063.95 20,064.97 0.0K
14:49 20,064.98 20,097.05 20,063.03 20,093.05 0.0K
14:50 20,062.12 20,087.05 20,054.33 20,059.86 0.0K
14:51 20,059.38 20,091.05 20,050.14 20,078.05 0.0K
14:52 20,046.28 20,046.80 20,041.05 20,041.07 0.0K
14:53 20,041.07 20,078.05 20,041.07 20,053.54 0.0K
14:54 20,054.02 20,083.05 20,048.96 20,048.96 0.0K
14:55 20,048.47 20,080.05 20,046.54 20,047.53 0.0K
14:56 20,045.06 20,074.05 20,042.15 20,042.21 0.0K
14:57 20,072.05 20,073.05 20,038.79 20,038.79 0.0K
14:58 20,038.79 20,066.05 20,035.85 20,042.23 0.0K
14:59 20,042.70 20,075.05 20,042.70 20,052.34 0.0K
15:00 20,053.32 20,083.05 20,046.25 20,046.25 0.0K
15:01 20,044.77 20,076.05 20,043.79 20,073.05 0.0K
15:02 20,041.27 20,071.05 20,035.40 20,071.05 0.0K
15:03 20,042.26 20,077.05 20,042.25 20,075.05 0.0K
15:04 20,043.58 20,074.05 20,041.10 20,069.05 0.0K
15:05 20,040.60 20,080.05 20,040.60 20,051.33 0.0K
15:06 20,050.34 20,086.05 20,050.32 20,086.05 0.0K
15:07 20,055.13 20,089.05 20,055.13 20,057.98 0.0K
15:08 20,057.48 20,092.05 20,056.98 20,092.05 0.0K
15:09 20,061.86 20,093.05 20,060.86 20,061.27 0.0K
15:10 20,060.28 20,093.05 20,052.79 20,054.25 0.0K
15:11 20,053.24 20,085.05 20,052.70 20,080.05 0.0K
15:12 20,048.74 20,082.05 20,047.75 20,051.65 0.0K
15:13 20,051.64 20,087.05 20,050.60 20,087.05 0.0K
15:14 20,054.51 20,087.05 20,052.99 20,052.99 0.0K
15:15 20,054.98 20,085.05 20,049.58 20,049.58 0.0K
15:16 20,048.09 20,078.05 20,042.77 20,075.05 0.0K
15:17 20,043.80 20,078.05 20,042.82 20,043.37 0.0K
15:18 20,076.05 20,077.05 20,041.94 20,043.91 0.0K
15:19 20,043.91 20,075.05 20,042.40 20,043.39 0.0K
15:20 20,043.40 20,076.05 20,041.44 20,072.05 0.0K
15:21 20,040.51 20,072.05 20,040.19 20,072.05 0.0K
15:22 20,038.22 20,071.05 20,036.32 20,069.05 0.0K
15:23 20,039.79 20,070.05 20,037.81 20,037.82 0.0K
15:24 20,071.05 20,073.05 20,040.05 20,042.05 0.0K
15:25 20,041.07 20,073.05 20,040.10 20,042.63 0.0K
15:26 20,075.05 20,075.05 20,041.24 20,041.24 0.0K
15:27 20,074.05 20,074.05 20,038.54 20,039.06 0.0K
15:28 20,042.04 20,074.05 20,037.19 20,037.19 0.0K
15:29 20,037.20 20,069.05 20,034.19 20,034.19 0.0K
15:30 20,066.05 20,066.05 20,026.80 20,034.74 0.0K
15:31 20,062.05 20,074.05 20,031.28 20,074.05 0.0K
15:32 20,042.59 20,076.05 20,038.13 20,065.05 0.0K
15:33 20,063.05 20,068.05 20,029.77 20,039.14 0.0K
15:34 20,038.64 20,073.05 20,036.13 20,040.00 0.0K
15:35 20,072.05 20,074.05 20,032.10 20,032.10 0.0K
15:36 20,030.13 20,065.05 20,021.84 20,021.84 0.0K
15:37 20,049.05 20,051.05 20,006.24 20,007.26 0.0K
15:38 20,040.05 20,047.05 20,008.75 20,016.53 0.0K
15:39 20,017.02 20,050.05 20,015.55 20,049.05 0.0K
15:40 20,019.02 20,057.05 20,014.80 20,014.80 0.0K
15:41 20,015.80 20,051.05 20,006.48 20,048.05 0.0K
15:42 20,018.33 20,060.05 20,018.33 20,055.05 0.0K
15:43 20,026.28 20,058.05 20,017.49 20,047.05 0.0K
15:44 20,020.02 20,047.05 20,009.32 20,009.32 0.0K
15:45 20,009.34 20,038.05 20,002.94 20,002.94 0.0K
15:46 20,006.42 20,048.05 20,006.42 20,014.19 0.0K
15:47 20,013.69 20,046.05 20,008.78 20,019.13 0.0K
15:48 20,050.05 20,053.05 20,014.59 20,045.05 0.0K
15:49 20,011.13 20,037.05 20,001.34 20,004.39 0.0K
15:50 20,006.37 20,038.05 19,997.95 20,002.39 0.0K
15:51 20,035.05 20,035.05 19,996.44 19,997.92 0.0K
15:52 19,997.41 20,035.05 19,997.41 20,004.17 0.0K
15:53 20,004.66 20,036.05 20,001.23 20,035.05 0.0K
15:54 20,005.65 20,037.05 20,001.73 20,001.73 0.0K
15:55 20,002.23 20,038.05 20,001.67 20,038.05 0.0K
15:56 20,009.06 20,042.05 20,004.05 20,004.56 0.0K
15:57 20,004.56 20,037.05 20,001.63 20,007.97 0.0K
15:58 20,007.96 20,036.05 20,004.89 20,005.13 0.0K
15:59 20,003.64 20,036.05 20,002.07 20,036.05 0.0K
16:00 20,004.46 20,036.05 20,001.43 20,002.42 0.0K
16:01 20,006.37 20,037.05 19,994.06 19,994.06 0.0K
16:02 19,993.08 20,026.85 19,987.68 19,994.60 0.0K
16:03 20,029.05 20,029.05 19,987.23 19,987.23 0.0K
16:04 19,986.75 20,019.05 19,979.86 19,980.85 0.0K
16:05 20,010.05 20,010.05 19,974.91 19,981.78 0.0K
16:06 19,977.82 20,006.05 19,966.89 19,966.89 0.0K
16:07 19,998.05 19,999.05 19,962.40 19,999.05 0.0K
16:08 19,998.05 20,005.05 19,970.36 20,001.05 0.0K
16:09 19,970.41 20,005.05 19,965.50 19,975.86 0.0K
16:10 20,002.05 20,013.05 19,973.40 20,013.05 0.0K
16:11 19,984.23 20,016.05 19,978.76 19,984.67 0.0K
16:12 20,019.05 20,026.05 19,989.55 20,026.05 0.0K
16:13 19,995.86 20,042.05 19,995.86 20,042.05 0.0K
16:14 20,011.72 20,040.05 20,003.71 20,003.71 0.0K
16:15 20,031.05 20,031.05 19,986.49 19,986.49 0.0K
16:16 19,985.52 20,022.05 19,985.52 19,992.38 0.0K
16:17 19,991.38 20,025.05 19,987.79 19,988.29 0.0K
16:18 19,986.81 20,021.05 19,986.81 19,990.44 0.0K
16:19 19,991.42 20,022.05 19,989.42 19,990.32 0.0K
16:20 20,017.05 20,021.05 19,986.22 20,016.05 0.0K
16:21 19,983.74 20,022.05 19,983.74 19,985.64 0.0K
16:22 19,986.63 20,014.05 19,973.82 19,973.83 0.0K
16:23 19,973.84 20,008.05 19,967.99 19,975.91 0.0K
16:24 19,972.45 20,009.05 19,971.98 19,977.33 0.0K
16:25 20,009.05 20,016.05 19,977.29 19,991.95 0.0K
16:26 19,993.42 20,023.05 19,988.77 19,988.77 0.0K
16:27 20,018.05 20,018.05 19,974.00 19,974.00 0.0K
16:28 19,973.03 20,005.05 19,968.64 20,000.05 0.0K
16:29 19,999.05 20,000.05 19,968.61 19,970.08 0.0K
16:30 19,971.06 20,008.05 19,971.06 19,974.90 0.0K
16:31 19,970.95 20,004.05 19,965.53 19,969.47 0.0K
16:32 19,969.95 20,002.05 19,969.44 19,974.34 0.0K
16:33 19,976.30 20,009.05 19,968.86 19,968.86 0.0K
16:34 19,970.35 20,002.05 19,963.46 19,967.43 0.0K
16:35 19,970.39 20,002.05 19,964.50 19,967.00 0.0K
16:36 19,965.52 19,993.05 19,956.79 19,956.79 0.0K
16:37 19,957.29 20,009.85 19,957.29 19,978.91 0.0K
16:38 19,979.88 20,023.05 19,979.88 20,010.05 0.0K
16:39 20,010.05 20,011.05 19,972.42 20,001.05 0.0K
16:40 19,968.51 20,010.05 19,963.59 19,975.91 0.0K
16:41 19,976.40 20,007.05 19,967.46 19,969.46 0.0K
16:42 19,967.48 20,016.05 19,964.53 19,990.14 0.0K
16:43 20,024.05 20,024.05 19,988.66 20,021.05 0.0K
16:44 20,020.05 20,022.05 19,986.75 19,989.30 0.0K
16:45 20,018.05 20,018.05 19,976.53 19,983.94 0.0K
16:46 20,013.05 20,013.05 19,976.16 19,976.16 0.0K
16:47 19,977.16 20,012.05 19,976.22 20,010.05 0.0K
16:48 19,980.12 20,014.05 19,980.11 19,982.09 0.0K
16:49 19,984.07 20,026.05 19,983.55 20,026.05 0.0K
16:50 19,993.77 20,029.05 19,990.30 19,997.65 0.0K
16:51 19,999.11 20,031.05 19,995.97 19,995.97 0.0K
16:52 20,033.05 20,033.05 19,987.16 19,987.16 0.0K
16:53 19,988.17 20,024.05 19,986.24 19,993.84 0.0K
16:54 19,994.34 20,027.05 19,987.00 19,989.54 0.0K
16:55 19,989.56 20,025.05 19,987.18 19,989.70 0.0K
16:56 19,990.70 20,021.05 19,984.88 19,985.90 0.0K
16:57 19,981.95 20,019.05 19,980.00 19,985.99 0.0K
16:58 19,985.99 20,028.05 19,985.99 19,997.34 0.0K
16:59 19,993.88 20,029.05 19,990.94 19,995.83 0.0K
17:00 19,991.87 20,025.05 19,989.92 20,023.05 0.0K
17:01 19,990.53 20,018.05 19,978.40 20,010.05 0.0K
17:02 19,978.44 20,009.05 19,976.07 19,978.56 0.0K
17:03 20,009.05 20,015.05 19,978.59 20,012.05 0.0K
17:04 19,979.58 20,008.05 19,974.78 19,974.85 0.0K
17:05 20,005.05 20,011.05 19,976.80 19,976.80 0.0K
17:06 19,976.31 20,012.05 19,975.38 19,977.86 0.0K
17:07 20,011.05 20,013.05 19,975.89 20,013.05 0.0K
17:08 20,012.05 20,013.05 19,979.34 19,979.83 0.0K
17:09 19,978.84 20,012.05 19,970.01 20,006.05 0.0K
17:10 19,975.98 20,010.05 19,971.03 19,972.05 0.0K
17:11 19,970.08 20,003.05 19,970.08 20,002.05 0.0K
17:12 19,972.06 20,002.05 19,969.07 20,001.05 0.0K
17:13 19,969.12 20,002.05 19,968.63 20,000.05 0.0K
17:14 19,970.07 20,000.05 19,961.25 19,997.05 0.0K
17:15 19,998.05 20,019.05 19,969.67 19,984.36 0.0K
17:16 19,984.85 20,010.05 19,971.54 19,979.91 0.0K
17:17 19,980.89 20,022.05 19,980.89 19,989.12 0.0K
17:18 19,988.62 20,020.05 19,982.58 20,013.05 0.0K
17:19 19,979.62 20,015.05 19,976.71 19,983.65 0.0K
17:20 19,982.16 20,016.05 19,978.70 19,986.63 0.0K
17:21 20,017.05 20,023.05 19,986.62 20,019.05 0.0K
17:22 19,989.60 20,020.05 19,982.71 19,991.15 0.0K
17:23 20,022.05 20,027.05 19,991.15 19,993.10 0.0K
17:24 19,994.58 20,026.05 19,992.56 19,992.56 0.0K
17:25 20,025.05 20,032.05 19,994.52 20,031.05 0.0K
17:26 20,030.05 20,032.05 19,996.40 20,001.79 0.0K
17:27 20,002.28 20,035.05 19,998.79 20,035.05 0.0K
17:28 20,034.05 20,034.05 19,997.17 19,997.17 0.0K
17:29 20,028.05 20,033.05 19,992.19 20,032.05 0.0K
17:30 19,996.59 20,027.05 19,989.66 20,024.05 0.0K
17:31 19,992.63 20,026.05 19,989.17 20,024.05 0.0K
17:32 20,023.05 20,025.05 19,988.67 19,991.65 0.0K
17:33 20,023.05 20,025.05 19,982.24 20,015.05 0.0K
17:34 20,017.05 20,017.05 19,980.26 19,980.26 0.0K
17:35 19,979.27 19,999.47 19,979.27 19,999.47 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available