DAX

DE40
🏛️ germany →
24,385.78
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 19,834.50 19,874.05 19,832.50 19,855.50 0.0K
09:01 19,848.50 19,868.05 19,835.50 19,837.00 0.0K
09:02 19,860.05 19,863.05 19,824.00 19,824.00 0.0K
09:03 19,826.00 19,842.05 19,810.50 19,817.50 0.0K
09:04 19,836.05 19,837.05 19,804.00 19,808.00 0.0K
09:05 19,807.50 19,833.05 19,805.50 19,809.50 0.0K
09:06 19,808.00 19,826.05 19,796.50 19,798.00 0.0K
09:07 19,822.05 19,822.05 19,792.50 19,816.05 0.0K
09:08 19,797.00 19,827.05 19,797.00 19,805.50 0.0K
09:09 19,829.05 19,834.05 19,809.00 19,812.00 0.0K
09:10 19,811.50 19,837.05 19,808.00 19,813.50 0.0K
09:11 19,815.00 19,843.05 19,815.00 19,843.05 0.0K
09:12 19,841.05 19,853.05 19,823.50 19,852.05 0.0K
09:13 19,828.50 19,847.05 19,820.00 19,822.00 0.0K
09:14 19,820.50 19,845.05 19,820.00 19,837.05 0.0K
09:15 19,815.50 19,854.05 19,815.50 19,831.50 0.0K
09:16 19,854.05 19,861.05 19,830.50 19,840.50 0.0K
09:17 19,841.50 19,872.05 19,841.00 19,871.05 0.0K
09:18 19,847.50 19,864.05 19,842.50 19,846.00 0.0K
09:19 19,866.05 19,873.05 19,848.50 19,873.05 0.0K
09:20 19,857.50 19,876.05 19,855.00 19,855.00 0.0K
09:21 19,873.05 19,873.05 19,851.50 19,855.50 0.0K
09:22 19,874.05 19,879.05 19,857.50 19,876.05 0.0K
09:23 19,859.00 19,879.05 19,855.50 19,878.05 0.0K
09:24 19,861.50 19,885.05 19,861.50 19,868.50 0.0K
09:25 19,869.50 19,886.05 19,861.50 19,863.00 0.0K
09:26 19,880.05 19,880.05 19,858.00 19,875.05 0.0K
09:27 19,859.50 19,875.05 19,856.00 19,858.00 0.0K
09:28 19,875.05 19,878.05 19,857.50 19,862.00 0.0K
09:29 19,865.00 19,884.05 19,864.50 19,867.50 0.0K
09:30 19,866.50 19,887.05 19,866.50 19,887.05 0.0K
09:31 19,884.05 19,886.05 19,867.50 19,868.50 0.0K
09:32 19,868.00 19,877.05 19,858.00 19,860.00 0.0K
09:33 19,856.00 19,869.05 19,850.00 19,852.50 0.0K
09:34 19,851.00 19,864.05 19,850.50 19,864.05 0.0K
09:35 19,862.05 19,866.05 19,847.00 19,849.50 0.0K
09:36 19,849.00 19,864.05 19,849.00 19,862.05 0.0K
09:37 19,852.79 19,864.05 19,845.89 19,846.40 0.0K
09:38 19,844.92 19,859.05 19,844.92 19,846.01 0.0K
09:39 19,847.02 19,860.05 19,844.60 19,860.05 0.0K
09:40 19,849.15 19,861.05 19,848.17 19,861.05 0.0K
09:41 19,850.63 19,860.05 19,848.17 19,854.15 0.0K
09:42 19,867.05 19,867.05 19,853.21 19,853.73 0.0K
09:43 19,855.23 19,868.05 19,855.23 19,857.31 0.0K
09:44 19,870.05 19,870.05 19,852.47 19,861.05 0.0K
09:45 19,852.99 19,866.05 19,851.51 19,856.52 0.0K
09:46 19,857.52 19,872.05 19,857.52 19,872.05 0.0K
09:47 19,873.05 19,873.05 19,853.07 19,856.07 0.0K
09:48 19,867.05 19,867.05 19,857.10 19,857.10 0.0K
09:49 19,858.59 19,871.05 19,855.67 19,855.67 0.0K
09:50 19,854.68 19,863.05 19,851.77 19,853.78 0.0K
09:51 19,855.75 19,865.05 19,853.76 19,853.82 0.0K
09:52 19,853.83 19,869.05 19,853.83 19,865.26 0.0K
09:53 19,866.74 19,878.05 19,865.76 19,878.05 0.0K
09:54 19,881.05 19,881.05 19,863.80 19,867.72 0.0K
09:55 19,867.73 19,875.05 19,859.86 19,866.35 0.0K
09:56 19,865.84 19,876.05 19,865.30 19,868.92 0.0K
09:57 19,869.41 19,884.05 19,869.41 19,884.05 0.0K
09:58 19,883.05 19,883.05 19,871.75 19,882.05 0.0K
09:59 19,873.26 19,883.05 19,873.26 19,873.81 0.0K
10:00 19,875.80 19,889.05 19,875.80 19,878.24 0.0K
10:01 19,886.05 19,886.05 19,870.32 19,871.74 0.0K
10:02 19,882.05 19,889.05 19,874.20 19,889.05 0.0K
10:03 19,890.05 19,893.05 19,880.43 19,893.05 0.0K
10:04 19,884.88 19,894.05 19,872.57 19,874.60 0.0K
10:05 19,875.11 19,885.05 19,870.25 19,870.26 0.0K
10:06 19,881.05 19,883.05 19,870.77 19,874.75 0.0K
10:07 19,875.24 19,889.05 19,875.24 19,880.14 0.0K
10:08 19,890.05 19,890.05 19,875.65 19,875.67 0.0K
10:09 19,887.05 19,895.05 19,881.11 19,883.63 0.0K
10:10 19,885.63 19,897.05 19,883.65 19,887.58 0.0K
10:11 19,887.57 19,898.05 19,883.60 19,888.52 0.0K
10:12 19,890.00 19,896.05 19,886.38 19,889.37 0.0K
10:13 19,889.86 19,900.05 19,885.46 19,886.48 0.0K
10:14 19,887.47 19,898.05 19,886.52 19,887.10 0.0K
10:15 19,888.11 19,896.05 19,881.73 19,892.05 0.0K
10:16 19,884.72 19,895.05 19,883.78 19,886.76 0.0K
10:17 19,886.75 19,895.05 19,883.32 19,894.05 0.0K
10:18 19,895.05 19,897.05 19,884.92 19,887.92 0.0K
10:19 19,892.38 19,904.05 19,887.46 19,887.48 0.0K
10:20 19,887.00 19,900.05 19,884.05 19,891.08 0.0K
10:21 19,891.57 19,907.05 19,891.57 19,897.89 0.0K
10:22 19,898.38 19,906.05 19,896.90 19,898.92 0.0K
10:23 19,899.43 19,908.05 19,895.12 19,895.12 0.0K
10:24 19,903.05 19,904.05 19,894.65 19,896.26 0.0K
10:25 19,894.28 19,903.05 19,892.40 19,892.41 0.0K
10:26 19,901.05 19,905.05 19,893.44 19,898.47 0.0K
10:27 19,898.46 19,904.05 19,890.66 19,897.05 0.0K
10:28 19,901.05 19,906.05 19,893.17 19,894.21 0.0K
10:29 19,896.71 19,907.05 19,895.73 19,898.73 0.0K
10:30 19,899.23 19,910.05 19,898.23 19,899.26 0.0K
10:31 19,899.77 19,915.05 19,899.77 19,915.05 0.0K
10:32 19,903.82 19,912.05 19,901.39 19,910.05 0.0K
10:33 19,901.43 19,911.05 19,900.47 19,901.51 0.0K
10:34 19,901.54 19,911.05 19,897.73 19,906.05 0.0K
10:35 19,912.05 19,912.05 19,900.31 19,911.05 0.0K
10:36 19,903.37 19,912.05 19,902.94 19,903.98 0.0K
10:37 19,916.05 19,924.05 19,911.90 19,915.37 0.0K
10:38 19,917.86 19,924.05 19,914.01 19,914.01 0.0K
10:39 19,913.53 19,924.05 19,911.57 19,915.04 0.0K
10:40 19,914.55 19,924.05 19,913.61 19,921.05 0.0K
10:41 19,913.64 19,921.05 19,912.30 19,912.83 0.0K
10:42 19,912.85 19,919.05 19,904.08 19,905.63 0.0K
10:43 19,905.14 19,914.05 19,904.20 19,907.67 0.0K
10:44 19,908.16 19,917.05 19,906.24 19,914.05 0.0K
10:45 19,906.25 19,915.05 19,905.78 19,906.37 0.0K
10:46 19,906.38 19,919.05 19,906.38 19,908.44 0.0K
10:47 19,908.46 19,917.05 19,908.46 19,911.41 0.0K
10:48 19,912.40 19,926.05 19,912.40 19,926.05 0.0K
10:49 19,918.69 19,927.05 19,917.69 19,920.67 0.0K
10:50 19,923.15 19,928.05 19,920.20 19,920.20 0.0K
10:51 19,930.05 19,930.05 19,915.81 19,921.05 0.0K
10:52 19,915.83 19,927.05 19,913.89 19,914.88 0.0K
10:53 19,915.38 19,928.05 19,915.38 19,923.09 0.0K
10:54 19,923.08 19,932.05 19,921.94 19,921.94 0.0K
10:55 19,931.05 19,932.05 19,922.92 19,924.91 0.0K
10:56 19,925.41 19,927.05 19,919.08 19,925.05 0.0K
10:57 19,916.13 19,926.05 19,914.27 19,914.27 0.0K
10:58 19,916.26 19,927.05 19,916.26 19,919.13 0.0K
10:59 19,918.64 19,929.05 19,918.64 19,920.14 0.0K
11:00 19,922.62 19,931.05 19,922.62 19,923.12 0.0K
11:01 19,923.13 19,937.05 19,923.13 19,937.05 0.0K
11:02 19,930.21 19,937.05 19,926.87 19,926.87 0.0K
11:03 19,927.38 19,932.05 19,922.59 19,922.59 0.0K
11:04 19,923.09 19,932.05 19,921.65 19,922.17 0.0K
11:05 19,929.05 19,936.05 19,923.17 19,936.05 0.0K
11:06 19,930.23 19,941.05 19,927.80 19,941.05 0.0K
11:07 19,934.27 19,941.85 19,929.85 19,938.05 0.0K
11:08 19,937.05 19,939.05 19,930.89 19,932.90 0.0K
11:09 19,938.05 19,939.05 19,930.41 19,930.41 0.0K
11:10 19,930.91 19,941.05 19,930.91 19,934.83 0.0K
11:11 19,934.83 19,941.05 19,932.88 19,932.90 0.0K
11:12 19,940.05 19,940.05 19,930.87 19,930.94 0.0K
11:13 19,930.45 19,938.05 19,929.98 19,930.03 0.0K
11:14 19,930.53 19,938.05 19,929.08 19,930.57 0.0K
11:15 19,936.05 19,937.05 19,928.57 19,930.05 0.0K
11:16 19,930.55 19,937.05 19,923.13 19,923.13 0.0K
11:17 19,930.05 19,930.05 19,916.36 19,916.36 0.0K
11:18 19,917.36 19,925.05 19,917.36 19,924.05 0.0K
11:19 19,919.27 19,924.05 19,917.18 19,918.16 0.0K
11:20 19,916.67 19,925.05 19,916.67 19,920.60 0.0K
11:21 19,921.09 19,924.05 19,914.20 19,914.20 0.0K
11:22 19,915.69 19,923.05 19,913.28 19,921.05 0.0K
11:23 19,914.28 19,923.05 19,914.28 19,921.05 0.0K
11:24 19,914.77 19,921.05 19,914.28 19,921.05 0.0K
11:25 19,915.78 19,920.05 19,910.82 19,912.33 0.0K
11:26 19,917.05 19,917.05 19,910.39 19,911.40 0.0K
11:27 19,911.90 19,914.05 19,906.96 19,909.97 0.0K
11:28 19,909.96 19,915.05 19,909.45 19,910.91 0.0K
11:29 19,909.93 19,912.05 19,905.06 19,905.06 0.0K
11:30 19,908.05 19,911.05 19,903.63 19,904.68 0.0K
11:31 19,904.19 19,910.05 19,901.27 19,901.77 0.0K
11:32 19,901.78 19,908.05 19,901.69 19,902.65 0.0K
11:33 19,902.64 19,908.05 19,902.11 19,902.58 0.0K
11:34 19,903.07 19,909.05 19,902.17 19,909.05 0.0K
11:35 19,903.55 19,903.55 19,892.64 19,893.65 0.0K
11:36 19,891.67 19,896.05 19,886.82 19,888.34 0.0K
11:37 19,887.86 19,895.05 19,887.01 19,894.05 0.0K
11:38 19,888.09 19,900.05 19,887.11 19,899.05 0.0K
11:39 19,898.05 19,898.05 19,883.77 19,885.34 0.0K
11:40 19,885.36 19,892.05 19,882.52 19,885.02 0.0K
11:41 19,885.52 19,895.05 19,884.05 19,888.07 0.0K
11:42 19,887.57 19,895.05 19,887.57 19,888.60 0.0K
11:43 19,889.11 19,897.05 19,887.63 19,892.09 0.0K
11:44 19,892.09 19,896.05 19,890.16 19,890.18 0.0K
11:45 19,895.05 19,895.05 19,884.34 19,885.89 0.0K
11:46 19,889.35 19,889.35 19,887.85 19,888.35 0.0K
11:47 19,887.85 19,894.05 19,885.42 19,885.42 0.0K
11:48 19,885.92 19,895.05 19,885.43 19,888.41 0.0K
11:49 19,896.05 19,897.05 19,888.88 19,889.93 0.0K
11:50 19,891.43 19,903.91 19,890.47 19,903.42 0.0K
11:51 19,905.90 19,914.05 19,905.90 19,908.98 0.0K
11:52 19,910.48 19,922.05 19,910.48 19,921.05 0.0K
11:53 19,916.48 19,927.05 19,916.48 19,922.07 0.0K
11:54 19,920.60 19,928.05 19,920.60 19,922.21 0.0K
11:55 19,924.70 19,933.05 19,924.25 19,924.78 0.0K
11:56 19,926.78 19,935.05 19,922.88 19,923.41 0.0K
11:57 19,922.43 19,934.05 19,920.99 19,927.53 0.0K
11:58 19,924.08 19,935.05 19,923.59 19,926.20 0.0K
11:59 19,934.05 19,934.05 19,928.23 19,928.35 0.0K
12:00 19,928.37 19,931.84 19,916.45 19,916.45 0.0K
12:01 19,921.05 19,921.05 19,907.14 19,914.05 0.0K
12:02 19,906.67 19,914.05 19,906.66 19,909.54 0.0K
12:03 19,912.00 19,922.05 19,910.51 19,920.05 0.0K
12:04 19,921.05 19,922.05 19,914.29 19,914.29 0.0K
12:05 19,925.05 19,925.05 19,914.28 19,919.23 0.0K
12:06 19,919.25 19,921.05 19,914.36 19,916.39 0.0K
12:07 19,928.05 19,931.05 19,922.33 19,924.19 0.0K
12:08 19,924.18 19,924.61 19,923.17 19,924.58 0.0K
12:09 19,931.05 19,931.05 19,924.02 19,925.45 0.0K
12:10 19,925.94 19,933.05 19,924.96 19,926.43 0.0K
12:11 19,934.05 19,934.05 19,925.93 19,932.05 0.0K
12:12 19,925.95 19,934.05 19,923.02 19,924.55 0.0K
12:13 19,923.08 19,928.05 19,922.72 19,922.72 0.0K
12:14 19,922.73 19,928.05 19,919.42 19,919.42 0.0K
12:15 19,919.93 19,927.05 19,916.55 19,916.55 0.0K
12:16 19,918.04 19,927.05 19,918.04 19,927.05 0.0K
12:17 19,921.56 19,926.05 19,920.57 19,920.59 0.0K
12:18 19,921.09 19,929.05 19,921.09 19,923.05 0.0K
12:19 19,927.05 19,927.05 19,911.70 19,911.77 0.0K
12:20 19,911.78 19,913.05 19,904.47 19,904.47 0.0K
12:21 19,904.49 19,909.05 19,902.08 19,906.05 0.0K
12:22 19,900.62 19,912.05 19,900.62 19,907.02 0.0K
12:23 19,908.00 19,916.05 19,905.51 19,913.88 0.0K
12:24 19,913.87 19,926.05 19,913.87 19,924.05 0.0K
12:25 19,923.05 19,923.05 19,913.68 19,914.26 0.0K
12:26 19,914.27 19,921.05 19,911.81 19,912.80 0.0K
12:27 19,913.79 19,919.05 19,911.30 19,917.05 0.0K
12:28 19,911.82 19,919.05 19,911.80 19,911.81 0.0K
12:29 19,911.82 19,916.05 19,909.86 19,910.39 0.0K
12:30 19,909.40 19,920.05 19,909.40 19,912.79 0.0K
12:31 19,917.05 19,918.05 19,909.83 19,913.79 0.0K
12:32 19,914.28 19,921.05 19,913.18 19,921.05 0.0K
12:33 19,915.10 19,915.57 19,911.52 19,911.52 0.0K
12:34 19,911.03 19,918.05 19,908.56 19,918.05 0.0K
12:35 19,911.63 19,916.05 19,909.70 19,910.72 0.0K
12:36 19,912.69 19,919.05 19,908.73 19,908.73 0.0K
12:37 19,915.05 19,915.05 19,907.75 19,907.81 0.0K
12:38 19,914.05 19,914.05 19,906.86 19,906.88 0.0K
12:39 19,905.89 19,916.05 19,904.40 19,913.68 0.0K
12:40 19,913.67 19,924.05 19,911.17 19,918.43 0.0K
12:41 19,918.89 19,925.05 19,918.16 19,918.16 0.0K
12:42 19,918.13 19,929.05 19,918.13 19,922.89 0.0K
12:43 19,922.87 19,930.05 19,922.18 19,922.18 0.0K
12:44 19,922.67 19,925.07 19,922.14 19,925.07 0.0K
12:45 19,924.57 19,931.05 19,923.58 19,924.63 0.0K
12:46 19,930.05 19,930.05 19,919.72 19,923.31 0.0K
12:47 19,922.83 19,926.05 19,921.03 19,926.05 0.0K
12:48 19,919.62 19,927.05 19,919.16 19,920.17 0.0K
12:49 19,921.17 19,928.05 19,919.67 19,920.17 0.0K
12:50 19,919.18 19,925.12 19,919.18 19,925.12 0.0K
12:51 19,926.59 19,934.05 19,926.07 19,933.05 0.0K
12:52 19,927.06 19,932.05 19,925.12 19,932.05 0.0K
12:53 19,931.05 19,933.05 19,924.19 19,925.20 0.0K
12:54 19,925.22 19,935.05 19,925.22 19,933.05 0.0K
12:55 19,927.76 19,931.05 19,922.97 19,923.48 0.0K
12:56 19,923.50 19,930.05 19,921.55 19,926.05 0.0K
12:57 19,925.05 19,930.05 19,922.67 19,923.64 0.0K
12:58 19,924.13 19,934.05 19,924.13 19,926.11 0.0K
12:59 19,925.63 19,933.05 19,925.63 19,927.14 0.0K
13:00 19,928.13 19,938.05 19,927.64 19,938.05 0.0K
13:01 19,935.58 19,946.05 19,934.09 19,941.04 0.0K
13:02 19,942.52 19,948.05 19,939.55 19,943.05 0.0K
13:03 19,943.05 19,943.05 19,933.10 19,933.10 0.0K
13:04 19,933.10 19,944.05 19,933.10 19,943.05 0.0K
13:05 19,943.05 19,943.05 19,932.61 19,932.61 0.0K
13:06 19,933.60 19,944.05 19,933.60 19,940.05 0.0K
13:07 19,940.05 19,949.05 19,938.56 19,949.05 0.0K
13:08 19,945.51 19,954.05 19,945.51 19,947.49 0.0K
13:09 19,947.00 19,955.05 19,947.00 19,950.97 0.0K
13:10 19,957.05 19,957.05 19,948.07 19,952.05 0.0K
13:11 19,946.59 19,953.05 19,946.59 19,953.05 0.0K
13:12 19,947.66 19,953.05 19,945.68 19,946.71 0.0K
13:13 19,950.05 19,950.05 19,943.38 19,943.93 0.0K
13:14 19,944.44 19,956.05 19,944.44 19,948.93 0.0K
13:15 19,955.05 19,955.05 19,947.44 19,948.44 0.0K
13:16 19,947.97 19,949.05 19,942.57 19,943.60 0.0K
13:17 19,945.08 19,950.05 19,943.10 19,945.53 0.0K
13:18 19,945.03 19,945.53 19,943.51 19,943.51 0.0K
13:19 19,944.01 19,950.05 19,943.03 19,945.93 0.0K
13:20 19,946.91 19,951.05 19,945.87 19,947.77 0.0K
13:21 19,953.05 19,953.05 19,947.17 19,952.05 0.0K
13:22 19,946.18 19,952.05 19,943.72 19,947.68 0.0K
13:23 19,947.67 19,954.05 19,947.67 19,948.54 0.0K
13:24 19,948.52 19,960.05 19,948.52 19,954.29 0.0K
13:25 19,953.78 19,958.05 19,949.83 19,952.26 0.0K
13:26 19,952.25 19,955.69 19,952.25 19,955.69 0.0K
13:27 19,960.65 19,965.05 19,956.11 19,958.13 0.0K
13:28 19,957.64 19,964.05 19,957.64 19,964.05 0.0K
13:29 19,966.05 19,967.05 19,959.09 19,959.09 0.0K
13:30 19,959.59 19,965.05 19,954.21 19,954.21 0.0K
13:31 19,954.72 19,962.05 19,953.38 19,953.38 0.0K
13:32 19,953.40 19,959.05 19,952.94 19,959.05 0.0K
13:33 19,953.95 19,961.05 19,953.45 19,960.05 0.0K
13:34 19,954.48 19,959.05 19,951.06 19,956.05 0.0K
13:35 19,950.61 19,957.05 19,949.14 19,954.62 0.0K
13:36 19,955.11 19,960.05 19,953.16 19,953.19 0.0K
13:37 19,954.70 19,961.05 19,953.74 19,954.27 0.0K
13:38 19,955.76 19,956.26 19,954.79 19,954.81 0.0K
13:39 19,954.81 19,961.05 19,954.32 19,955.88 0.0K
13:40 19,956.88 19,963.05 19,955.91 19,956.00 0.0K
13:41 19,956.51 19,964.05 19,956.02 19,958.08 0.0K
13:42 19,958.09 19,963.05 19,955.22 19,955.25 0.0K
13:43 19,955.75 19,964.05 19,955.75 19,959.69 0.0K
13:44 19,959.19 19,962.05 19,957.21 19,957.24 0.0K
13:45 19,961.05 19,963.05 19,956.75 19,963.05 0.0K
13:46 19,957.85 19,958.41 19,956.38 19,958.41 0.0K
13:47 19,964.05 19,964.05 19,953.45 19,954.47 0.0K
13:48 19,954.96 19,955.05 19,950.53 19,955.05 0.0K
13:49 19,951.04 19,956.05 19,950.08 19,950.08 0.0K
13:50 19,950.57 19,953.50 19,950.57 19,953.47 0.0K
13:51 19,955.44 19,958.05 19,952.79 19,953.28 0.0K
13:52 19,953.27 19,964.05 19,953.26 19,964.05 0.0K
13:53 19,965.05 19,966.05 19,960.34 19,961.30 0.0K
13:54 19,960.28 19,964.05 19,957.82 19,958.81 0.0K
13:55 19,958.31 19,965.05 19,956.34 19,956.34 0.0K
13:56 19,956.84 19,968.05 19,956.84 19,963.17 0.0K
13:57 19,962.67 19,970.05 19,962.66 19,963.59 0.0K
13:58 19,968.05 19,970.05 19,963.11 19,964.55 0.0K
13:59 19,969.05 19,969.05 19,962.09 19,964.61 0.0K
14:00 19,965.10 19,971.05 19,963.27 19,964.31 0.0K
14:01 19,964.81 19,964.81 19,954.95 19,957.00 0.0K
14:02 19,957.01 19,962.05 19,953.08 19,955.54 0.0K
14:03 19,955.53 19,961.05 19,954.54 19,955.54 0.0K
14:04 19,956.53 19,956.53 19,954.04 19,955.05 0.0K
14:05 19,955.04 19,962.05 19,954.55 19,955.01 0.0K
14:06 19,959.05 19,962.05 19,955.51 19,955.97 0.0K
14:07 19,962.05 19,962.05 19,951.61 19,951.61 0.0K
14:08 19,951.62 19,958.05 19,949.24 19,949.24 0.0K
14:09 19,955.05 19,957.05 19,947.33 19,947.86 0.0K
14:10 19,954.05 19,955.05 19,949.35 19,955.05 0.0K
14:11 19,949.84 19,954.05 19,944.93 19,944.95 0.0K
14:12 19,948.43 19,954.05 19,948.43 19,952.05 0.0K
14:13 19,947.33 19,954.05 19,945.93 19,953.05 0.0K
14:14 19,947.93 19,953.05 19,946.97 19,950.05 0.0K
14:15 19,946.00 19,952.05 19,945.96 19,950.05 0.0K
14:16 19,944.90 19,945.05 19,938.08 19,942.05 0.0K
14:17 19,943.05 19,943.05 19,936.11 19,936.62 0.0K
14:18 19,942.05 19,945.05 19,935.09 19,944.05 0.0K
14:19 19,939.48 19,949.05 19,938.48 19,943.32 0.0K
14:20 19,943.32 19,953.05 19,943.32 19,948.04 0.0K
14:21 19,948.52 19,957.05 19,948.52 19,949.71 0.0K
14:22 19,950.19 19,959.05 19,948.19 19,959.05 0.0K
14:23 19,952.50 19,957.05 19,947.55 19,947.55 0.0K
14:24 19,951.05 19,951.05 19,942.21 19,944.71 0.0K
14:25 19,946.19 19,952.05 19,945.65 19,951.05 0.0K
14:26 19,946.12 19,953.05 19,945.61 19,946.61 0.0K
14:27 19,951.05 19,954.05 19,946.98 19,947.97 0.0K
14:28 19,948.46 19,953.05 19,944.01 19,953.05 0.0K
14:29 19,947.01 19,951.05 19,941.69 19,941.70 0.0K
14:30 19,942.71 19,948.05 19,941.74 19,942.78 0.0K
14:31 19,941.79 19,947.05 19,936.90 19,936.91 0.0K
14:32 19,937.41 19,945.05 19,935.87 19,935.88 0.0K
14:33 19,936.87 19,943.05 19,935.90 19,935.95 0.0K
14:34 19,935.96 19,942.05 19,934.56 19,937.04 0.0K
14:35 19,941.05 19,942.05 19,930.13 19,930.18 0.0K
14:36 19,929.20 19,931.05 19,926.34 19,927.36 0.0K
14:37 19,927.86 19,932.05 19,926.39 19,927.49 0.0K
14:38 19,927.00 19,930.05 19,924.05 19,930.05 0.0K
14:39 19,926.08 19,928.05 19,923.09 19,923.60 0.0K
14:40 19,930.05 19,937.05 19,925.07 19,937.05 0.0K
14:41 19,932.38 19,939.05 19,932.38 19,932.79 0.0K
14:42 19,938.05 19,938.05 19,931.32 19,931.32 0.0K
14:43 19,931.81 19,937.05 19,931.32 19,936.05 0.0K
14:44 19,931.33 19,940.05 19,931.33 19,933.74 0.0K
14:45 19,932.25 19,937.05 19,927.37 19,927.39 0.0K
14:46 19,928.88 19,933.05 19,925.86 19,925.86 0.0K
14:47 19,926.35 19,931.05 19,922.39 19,928.36 0.0K
14:48 19,928.35 19,934.05 19,927.32 19,927.32 0.0K
14:49 19,928.32 19,931.05 19,922.97 19,922.97 0.0K
14:50 19,926.94 19,932.05 19,924.91 19,926.34 0.0K
14:51 19,929.30 19,937.05 19,928.11 19,928.11 0.0K
14:52 19,929.59 19,934.94 19,929.59 19,932.82 0.0K
14:53 19,940.05 19,940.05 19,934.77 19,938.05 0.0K
14:54 19,937.05 19,938.05 19,932.08 19,933.54 0.0K
14:55 19,938.05 19,940.05 19,925.17 19,925.69 0.0K
14:56 19,926.20 19,932.05 19,925.23 19,932.05 0.0K
14:57 19,933.05 19,933.05 19,925.33 19,927.91 0.0K
14:58 19,927.92 19,931.05 19,925.04 19,930.05 0.0K
14:59 19,923.62 19,925.05 19,912.85 19,916.05 0.0K
15:00 19,909.41 19,921.05 19,909.41 19,918.32 0.0K
15:01 19,917.32 19,924.05 19,916.25 19,921.05 0.0K
15:02 19,922.05 19,925.05 19,917.24 19,920.06 0.0K
15:03 19,921.04 19,928.05 19,920.84 19,920.84 0.0K
15:04 19,920.34 19,928.05 19,915.84 19,916.40 0.0K
15:05 19,913.93 19,923.05 19,912.96 19,915.51 0.0K
15:06 19,922.05 19,923.05 19,918.48 19,920.42 0.0K
15:07 19,926.05 19,927.05 19,920.37 19,921.36 0.0K
15:08 19,920.86 19,928.05 19,920.86 19,926.05 0.0K
15:09 19,927.05 19,927.05 19,919.33 19,925.05 0.0K
15:10 19,919.81 19,924.05 19,915.85 19,917.88 0.0K
15:11 19,917.89 19,924.05 19,916.91 19,918.34 0.0K
15:12 19,918.83 19,927.05 19,918.32 19,925.10 0.0K
15:13 19,924.59 19,930.05 19,923.48 19,923.48 0.0K
15:14 19,923.98 19,927.05 19,920.53 19,921.55 0.0K
15:15 19,921.54 19,925.05 19,918.08 19,925.05 0.0K
15:16 19,926.05 19,928.05 19,922.07 19,923.96 0.0K
15:17 19,924.95 19,931.05 19,918.42 19,923.05 0.0K
15:18 19,917.94 19,924.05 19,915.02 19,924.05 0.0K
15:19 19,925.05 19,926.05 19,918.45 19,924.05 0.0K
15:20 19,927.05 19,927.05 19,921.35 19,921.85 0.0K
15:21 19,921.35 19,928.05 19,919.37 19,923.84 0.0K
15:22 19,931.05 19,933.05 19,924.83 19,927.33 0.0K
15:23 19,926.84 19,934.05 19,925.38 19,931.05 0.0K
15:24 19,925.93 19,930.05 19,920.52 19,922.55 0.0K
15:25 19,924.53 19,930.05 19,923.94 19,929.05 0.0K
15:26 19,922.94 19,931.05 19,922.45 19,926.42 0.0K
15:27 19,931.05 19,931.05 19,922.09 19,925.60 0.0K
15:28 19,926.09 19,930.05 19,917.84 19,917.86 0.0K
15:29 19,918.36 19,927.05 19,917.38 19,922.01 0.0K
15:30 19,923.51 19,932.05 19,921.56 19,921.63 0.0K
15:31 19,924.12 19,932.05 19,922.23 19,932.05 0.0K
15:32 19,927.23 19,935.05 19,925.74 19,929.11 0.0K
15:33 19,935.05 19,936.05 19,925.14 19,936.05 0.0K
15:34 19,930.58 19,938.05 19,929.03 19,929.04 0.0K
15:35 19,928.56 19,939.05 19,928.56 19,934.02 0.0K
15:36 19,940.05 19,940.05 19,928.67 19,933.62 0.0K
15:37 19,933.12 19,946.05 19,929.15 19,941.05 0.0K
15:38 19,947.05 19,947.05 19,937.03 19,941.05 0.0K
15:39 19,942.05 19,950.05 19,938.99 19,950.05 0.0K
15:40 19,941.89 19,952.05 19,938.46 19,948.81 0.0K
15:41 19,948.80 19,956.05 19,947.32 19,949.80 0.0K
15:42 19,950.29 19,956.05 19,947.76 19,950.72 0.0K
15:43 19,949.24 19,957.05 19,949.23 19,952.19 0.0K
15:44 19,952.18 19,958.05 19,949.16 19,950.64 0.0K
15:45 19,950.64 19,959.05 19,949.71 19,953.71 0.0K
15:46 19,957.05 19,966.05 19,953.24 19,966.05 0.0K
15:47 19,968.05 19,974.05 19,961.57 19,972.38 0.0K
15:48 19,977.05 19,978.05 19,969.28 19,969.28 0.0K
15:49 19,969.28 19,979.05 19,966.83 19,972.81 0.0K
15:50 19,973.32 19,976.05 19,965.53 19,972.05 0.0K
15:51 19,966.05 19,975.05 19,963.59 19,975.05 0.0K
15:52 19,968.64 19,972.05 19,963.80 19,967.36 0.0K
15:53 19,966.88 19,972.05 19,965.01 19,965.04 0.0K
15:54 19,963.56 19,971.05 19,963.08 19,965.14 0.0K
15:55 19,965.14 19,968.05 19,961.19 19,965.20 0.0K
15:56 19,964.21 19,981.05 19,963.73 19,981.05 0.0K
15:57 19,976.11 19,981.05 19,974.08 19,976.55 0.0K
15:58 19,975.57 19,987.05 19,975.57 19,978.03 0.0K
15:59 19,982.05 19,982.05 19,969.66 19,970.16 0.0K
16:00 19,976.05 19,978.05 19,957.40 19,961.05 0.0K
16:01 19,954.44 19,959.05 19,937.71 19,937.71 0.0K
16:02 19,937.72 19,945.05 19,933.90 19,940.05 0.0K
16:03 19,935.40 19,946.05 19,935.40 19,939.05 0.0K
16:04 19,938.05 19,938.05 19,928.14 19,931.05 0.0K
16:05 19,926.17 19,927.05 19,919.30 19,921.80 0.0K
16:06 19,925.78 19,937.05 19,925.32 19,930.69 0.0K
16:07 19,937.05 19,940.05 19,932.11 19,932.11 0.0K
16:08 19,929.63 19,940.05 19,929.63 19,934.54 0.0K
16:09 19,935.53 19,950.05 19,935.53 19,950.05 0.0K
16:10 19,945.83 19,949.05 19,933.50 19,933.50 0.0K
16:11 19,931.53 19,940.05 19,928.13 19,928.13 0.0K
16:12 19,930.13 19,934.05 19,921.24 19,931.05 0.0K
16:13 19,932.05 19,939.05 19,930.15 19,932.20 0.0K
16:14 19,932.21 19,938.05 19,930.23 19,936.05 0.0K
16:15 19,937.05 19,937.05 19,925.86 19,926.38 0.0K
16:16 19,927.05 19,927.05 19,913.60 19,913.61 0.0K
16:17 19,914.61 19,914.61 19,899.80 19,899.80 0.0K
16:18 19,904.05 19,904.05 19,890.50 19,896.05 0.0K
16:19 19,891.53 19,897.05 19,888.11 19,893.13 0.0K
16:20 19,893.14 19,898.05 19,889.24 19,895.21 0.0K
16:21 19,894.72 19,912.05 19,894.72 19,907.05 0.0K
16:22 19,905.09 19,914.96 19,902.60 19,914.96 0.0K
16:23 19,913.97 19,922.89 19,913.97 19,918.05 0.0K
16:24 19,917.05 19,921.05 19,911.54 19,918.05 0.0K
16:25 19,915.55 19,919.05 19,905.76 19,905.76 0.0K
16:26 19,908.25 19,914.05 19,905.79 19,911.27 0.0K
16:27 19,910.78 19,915.05 19,908.83 19,915.05 0.0K
16:28 19,914.05 19,914.05 19,903.48 19,903.53 0.0K
16:29 19,902.56 19,909.05 19,902.56 19,908.05 0.0K
16:30 19,905.05 19,911.05 19,897.86 19,897.86 0.0K
16:31 19,902.05 19,906.05 19,899.91 19,899.99 0.0K
16:32 19,900.00 19,900.50 19,889.05 19,892.05 0.0K
16:33 19,889.78 19,900.05 19,889.78 19,896.27 0.0K
16:34 19,901.05 19,901.05 19,888.33 19,891.30 0.0K
16:35 19,889.81 19,895.05 19,889.81 19,894.30 0.0K
16:36 19,892.82 19,900.21 19,892.82 19,900.21 0.0K
16:37 19,899.21 19,907.05 19,897.72 19,907.05 0.0K
16:38 19,905.05 19,905.61 19,899.05 19,903.05 0.0K
16:39 19,900.19 19,908.05 19,898.71 19,907.05 0.0K
16:40 19,905.18 19,905.21 19,899.24 19,904.71 0.0K
16:41 19,905.69 19,925.05 19,905.69 19,923.91 0.0K
16:42 19,923.41 19,924.05 19,914.50 19,923.05 0.0K
16:43 19,920.96 19,931.05 19,920.96 19,929.36 0.0K
16:44 19,929.85 19,933.05 19,926.99 19,929.05 0.0K
16:45 19,925.05 19,937.89 19,925.05 19,932.01 0.0K
16:46 19,930.04 19,933.05 19,927.18 19,931.05 0.0K
16:47 19,928.71 19,936.05 19,928.71 19,931.21 0.0K
16:48 19,929.23 19,948.05 19,929.23 19,945.16 0.0K
16:49 19,946.16 19,950.05 19,946.15 19,946.19 0.0K
16:50 19,945.20 19,950.05 19,943.72 19,947.21 0.0K
16:51 19,950.05 19,955.05 19,945.79 19,952.24 0.0K
16:52 19,952.73 19,955.05 19,949.76 19,952.72 0.0K
16:53 19,952.05 19,959.05 19,947.28 19,959.05 0.0K
16:54 19,958.05 19,961.05 19,956.04 19,960.05 0.0K
16:55 19,958.99 19,962.05 19,956.02 19,958.98 0.0K
16:56 19,958.98 19,960.05 19,952.57 19,956.06 0.0K
16:57 19,959.05 19,965.05 19,956.06 19,965.05 0.0K
16:58 19,964.05 19,966.05 19,961.04 19,961.04 0.0K
16:59 19,966.05 19,966.05 19,956.14 19,959.20 0.0K
17:00 19,962.17 19,965.05 19,954.36 19,955.85 0.0K
17:01 19,957.05 19,958.05 19,949.02 19,958.05 0.0K
17:02 19,955.51 19,955.51 19,945.30 19,945.30 0.0K
17:03 19,947.78 19,954.05 19,947.78 19,947.83 0.0K
17:04 19,949.05 19,949.05 19,939.08 19,941.59 0.0K
17:05 19,943.09 19,947.05 19,942.17 19,944.05 0.0K
17:06 19,943.05 19,951.05 19,943.05 19,949.05 0.0K
17:07 19,948.19 19,955.63 19,946.22 19,954.11 0.0K
17:08 19,951.05 19,951.18 19,948.19 19,949.20 0.0K
17:09 19,949.21 19,951.29 19,946.38 19,946.38 0.0K
17:10 19,946.38 19,951.05 19,945.90 19,947.05 0.0K
17:11 19,946.93 19,952.37 19,946.93 19,948.41 0.0K
17:12 19,947.92 19,950.05 19,941.47 19,946.05 0.0K
17:13 19,944.93 19,949.05 19,943.44 19,945.05 0.0K
17:14 19,944.05 19,944.05 19,934.12 19,935.14 0.0K
17:15 19,934.66 19,935.05 19,928.38 19,928.91 0.0K
17:16 19,933.38 19,935.91 19,929.94 19,934.92 0.0K
17:17 19,934.05 19,938.43 19,930.95 19,934.98 0.0K
17:18 19,934.00 19,937.05 19,930.69 19,930.69 0.0K
17:19 19,929.71 19,932.19 19,927.75 19,927.78 0.0K
17:20 19,927.05 19,936.73 19,927.05 19,934.73 0.0K
17:21 19,936.22 19,940.63 19,933.05 19,933.71 0.0K
17:22 19,933.05 19,936.68 19,931.73 19,936.15 0.0K
17:23 19,935.65 19,942.05 19,935.05 19,940.05 0.0K
17:24 19,939.52 19,942.50 19,939.05 19,941.04 0.0K
17:25 19,942.05 19,949.05 19,942.05 19,948.05 0.0K
17:26 19,947.99 19,951.05 19,946.51 19,947.51 0.0K
17:27 19,945.05 19,950.05 19,945.05 19,950.05 0.0K
17:28 19,949.09 19,953.05 19,949.09 19,951.60 0.0K
17:29 19,952.60 19,954.60 19,951.63 19,954.05 0.0K
17:30 19,953.72 19,957.69 19,953.05 19,955.71 0.0K
17:31 19,960.05 19,972.05 19,960.05 19,971.59 0.0K
17:32 19,971.09 19,979.53 19,971.05 19,979.03 0.0K
17:33 19,978.54 19,982.51 19,976.06 19,982.01 0.0K
17:34 19,982.51 19,982.51 19,958.63 19,958.63 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available