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 19,938.05 19,956.05 19,934.00 19,951.00 0.0K
09:01 19,957.05 19,970.05 19,955.50 19,967.05 0.0K
09:02 19,968.05 19,984.05 19,968.00 19,982.00 0.0K
09:03 19,988.05 20,003.05 19,986.50 19,992.05 0.0K
09:04 19,988.50 19,993.05 19,978.50 19,981.00 0.0K
09:05 19,987.05 20,002.05 19,985.00 20,002.05 0.0K
09:06 20,004.05 20,008.05 20,001.50 20,001.50 0.0K
09:07 20,004.05 20,005.05 19,995.00 20,005.05 0.0K
09:08 20,003.00 20,011.05 19,999.00 20,006.50 0.0K
09:09 20,005.00 20,013.05 20,001.00 20,013.05 0.0K
09:10 20,011.05 20,015.05 20,009.50 20,011.05 0.0K
09:11 20,007.00 20,009.05 20,000.00 20,000.00 0.0K
09:12 20,002.50 20,010.00 20,001.00 20,009.00 0.0K
09:13 20,013.05 20,018.00 20,009.50 20,018.00 0.0K
09:14 20,017.50 20,027.05 20,017.50 20,023.05 0.0K
09:15 20,022.05 20,028.05 20,017.00 20,028.05 0.0K
09:16 20,027.05 20,031.05 20,023.00 20,028.05 0.0K
09:17 20,024.00 20,027.05 20,021.50 20,024.50 0.0K
09:18 20,027.05 20,028.05 20,022.50 20,024.05 0.0K
09:19 20,027.05 20,027.05 20,015.00 20,020.50 0.0K
09:20 20,027.05 20,027.05 20,017.00 20,017.50 0.0K
09:21 20,015.50 20,021.05 20,013.00 20,013.00 0.0K
09:22 20,017.05 20,021.05 20,012.00 20,013.50 0.0K
09:23 20,014.00 20,016.00 19,995.00 19,995.00 0.0K
09:24 19,995.50 20,000.05 19,985.50 19,986.00 0.0K
09:25 19,981.00 19,985.05 19,952.50 19,959.05 0.0K
09:26 19,960.05 19,960.05 19,948.50 19,951.00 0.0K
09:27 19,952.05 19,952.05 19,923.00 19,924.05 0.0K
09:28 19,921.05 19,921.05 19,900.50 19,903.05 0.0K
09:29 19,903.50 19,913.05 19,903.50 19,907.05 0.0K
09:30 19,900.50 19,932.05 19,900.50 19,932.05 0.0K
09:31 19,923.50 19,929.05 19,918.50 19,925.00 0.0K
09:32 19,925.00 19,935.05 19,922.00 19,930.00 0.0K
09:33 19,929.50 19,935.05 19,924.00 19,928.50 0.0K
09:34 19,929.05 19,929.05 19,916.50 19,919.05 0.0K
09:35 19,918.05 19,921.05 19,913.50 19,914.00 0.0K
09:36 19,909.05 19,916.05 19,906.50 19,911.50 0.0K
09:37 19,914.05 19,916.05 19,905.00 19,911.50 0.0K
09:38 19,914.50 19,918.05 19,907.00 19,918.05 0.0K
09:39 19,921.05 19,925.00 19,910.05 19,910.05 0.0K
09:40 19,908.05 19,918.05 19,905.00 19,912.50 0.0K
09:41 19,917.05 19,924.05 19,914.00 19,921.00 0.0K
09:42 19,921.50 19,934.05 19,921.50 19,934.05 0.0K
09:43 19,933.05 19,933.05 19,919.05 19,919.05 0.0K
09:44 19,920.05 19,920.05 19,903.00 19,909.05 0.0K
09:45 19,908.05 19,916.05 19,902.50 19,913.50 0.0K
09:46 19,915.50 19,937.50 19,915.50 19,936.00 0.0K
09:47 19,937.50 19,946.05 19,937.50 19,940.00 0.0K
09:48 19,939.50 19,945.05 19,937.00 19,937.00 0.0K
09:49 19,938.00 19,942.05 19,928.50 19,930.05 0.0K
09:50 19,931.05 19,937.05 19,931.00 19,934.05 0.0K
09:51 19,932.00 19,937.05 19,929.50 19,933.05 0.0K
09:52 19,927.00 19,936.05 19,927.00 19,929.00 0.0K
09:53 19,931.50 19,933.05 19,923.00 19,929.50 0.0K
09:54 19,931.00 19,935.05 19,930.00 19,931.00 0.0K
09:55 19,930.00 19,947.05 19,930.00 19,946.35 0.0K
09:56 19,950.30 19,957.05 19,947.22 19,947.22 0.0K
09:57 19,948.70 19,959.05 19,947.19 19,955.05 0.0K
09:58 19,951.99 19,959.05 19,951.99 19,952.35 0.0K
09:59 19,957.05 19,962.05 19,943.45 19,943.45 0.0K
10:00 19,939.49 19,944.05 19,928.65 19,929.15 0.0K
10:01 19,930.13 19,939.05 19,929.24 19,938.05 0.0K
10:02 19,936.15 19,936.15 19,922.32 19,929.18 0.0K
10:03 19,929.19 19,932.05 19,923.76 19,930.05 0.0K
10:04 19,924.75 19,937.05 19,924.75 19,926.81 0.0K
10:05 19,929.79 19,942.05 19,929.79 19,939.18 0.0K
10:06 19,940.67 19,949.05 19,936.61 19,936.61 0.0K
10:07 19,937.61 19,946.36 19,937.61 19,945.84 0.0K
10:08 19,950.05 19,953.05 19,946.73 19,947.59 0.0K
10:09 19,953.05 19,953.05 19,947.98 19,947.98 0.0K
10:10 19,948.97 19,955.05 19,941.03 19,948.99 0.0K
10:11 19,951.95 19,961.05 19,951.94 19,956.23 0.0K
10:12 19,962.05 19,968.05 19,951.56 19,952.56 0.0K
10:13 19,956.05 19,956.05 19,943.76 19,943.76 0.0K
10:14 19,943.77 19,951.05 19,942.86 19,950.84 0.0K
10:15 19,950.84 19,951.84 19,939.98 19,942.05 0.0K
10:16 19,947.01 19,951.05 19,941.07 19,942.08 0.0K
10:17 19,942.09 19,949.05 19,938.15 19,943.05 0.0K
10:18 19,942.05 19,942.05 19,936.77 19,937.36 0.0K
10:19 19,936.88 19,944.05 19,936.88 19,936.90 0.0K
10:20 19,944.05 19,944.05 19,936.40 19,936.40 0.0K
10:21 19,936.90 19,946.05 19,927.01 19,927.01 0.0K
10:22 19,933.05 19,933.05 19,922.68 19,930.05 0.0K
10:23 19,933.05 19,936.05 19,926.11 19,929.58 0.0K
10:24 19,931.57 19,937.05 19,931.50 19,937.05 0.0K
10:25 19,939.05 19,939.05 19,927.52 19,928.50 0.0K
10:26 19,928.01 19,931.05 19,924.58 19,924.58 0.0K
10:27 19,924.60 19,930.05 19,918.73 19,920.75 0.0K
10:28 19,922.74 19,930.05 19,922.74 19,927.10 0.0K
10:29 19,929.07 19,936.05 19,927.57 19,932.45 0.0K
10:30 19,931.46 19,938.05 19,929.97 19,931.95 0.0K
10:31 19,932.46 19,934.05 19,927.63 19,934.05 0.0K
10:32 19,931.65 19,946.05 19,931.65 19,940.43 0.0K
10:33 19,944.38 19,951.05 19,940.29 19,944.05 0.0K
10:34 19,939.30 19,942.05 19,934.87 19,938.86 0.0K
10:35 19,945.79 19,949.05 19,940.36 19,940.37 0.0K
10:36 19,939.39 19,939.39 19,926.01 19,926.01 0.0K
10:37 19,929.05 19,929.05 19,916.63 19,921.05 0.0K
10:38 19,918.14 19,918.14 19,893.00 19,893.00 0.0K
10:39 19,892.51 19,896.05 19,889.09 19,895.05 0.0K
10:40 19,891.12 19,892.15 19,883.82 19,885.82 0.0K
10:41 19,892.26 19,898.05 19,890.69 19,895.05 0.0K
10:42 19,897.05 19,913.05 19,897.05 19,905.92 0.0K
10:43 19,904.94 19,915.05 19,904.44 19,915.05 0.0K
10:44 19,916.05 19,918.05 19,909.80 19,913.74 0.0K
10:45 19,915.05 19,918.05 19,910.28 19,914.05 0.0K
10:46 19,910.79 19,916.05 19,909.82 19,913.29 0.0K
10:47 19,914.05 19,927.05 19,912.79 19,924.05 0.0K
10:48 19,922.12 19,928.05 19,922.12 19,928.05 0.0K
10:49 19,924.10 19,932.05 19,921.64 19,925.16 0.0K
10:50 19,932.05 19,934.05 19,925.67 19,928.68 0.0K
10:51 19,927.69 19,930.05 19,921.88 19,921.88 0.0K
10:52 19,924.87 19,932.05 19,922.95 19,928.84 0.0K
10:53 19,928.83 19,931.05 19,910.00 19,914.05 0.0K
10:54 19,910.04 19,914.05 19,907.62 19,913.12 0.0K
10:55 19,911.14 19,915.05 19,906.77 19,909.79 0.0K
10:56 19,907.31 19,916.05 19,907.31 19,914.33 0.0K
10:57 19,912.84 19,916.05 19,906.46 19,908.00 0.0K
10:58 19,908.00 19,911.05 19,904.59 19,911.05 0.0K
10:59 19,911.09 19,925.05 19,911.08 19,918.03 0.0K
11:00 19,919.53 19,925.05 19,911.66 19,914.69 0.0K
11:01 19,913.71 19,913.72 19,905.40 19,912.88 0.0K
11:02 19,916.05 19,916.05 19,904.53 19,906.54 0.0K
11:03 19,907.05 19,912.05 19,904.06 19,908.56 0.0K
11:04 19,908.55 19,911.05 19,906.00 19,907.96 0.0K
11:05 19,906.95 19,908.43 19,895.48 19,895.48 0.0K
11:06 19,892.01 19,892.01 19,884.63 19,885.63 0.0K
11:07 19,886.11 19,888.42 19,885.05 19,888.42 0.0K
11:08 19,885.43 19,895.05 19,884.44 19,894.05 0.0K
11:09 19,892.28 19,901.05 19,889.81 19,898.16 0.0K
11:10 19,899.05 19,899.05 19,886.05 19,889.67 0.0K
11:11 19,891.64 19,897.05 19,891.05 19,895.96 0.0K
11:12 19,892.98 19,898.05 19,888.97 19,889.97 0.0K
11:13 19,888.98 19,891.05 19,876.66 19,881.11 0.0K
11:14 19,881.10 19,887.05 19,881.10 19,884.98 0.0K
11:15 19,885.05 19,888.05 19,885.05 19,887.80 0.0K
11:16 19,882.84 19,885.05 19,880.86 19,883.05 0.0K
11:17 19,885.05 19,893.70 19,883.33 19,892.68 0.0K
11:18 19,892.66 19,897.05 19,892.64 19,896.31 0.0K
11:19 19,895.79 19,901.99 19,895.79 19,899.96 0.0K
11:20 19,893.50 19,898.05 19,885.02 19,885.02 0.0K
11:21 19,885.03 19,886.05 19,877.14 19,877.14 0.0K
11:22 19,878.13 19,884.05 19,878.13 19,880.37 0.0K
11:23 19,880.86 19,886.05 19,875.88 19,878.73 0.0K
11:24 19,877.25 19,879.05 19,874.77 19,875.77 0.0K
11:25 19,878.05 19,880.05 19,874.76 19,877.71 0.0K
11:26 19,880.17 19,892.05 19,880.17 19,888.38 0.0K
11:27 19,887.38 19,887.38 19,880.42 19,886.05 0.0K
11:28 19,884.89 19,889.05 19,884.82 19,886.26 0.0K
11:29 19,887.24 19,892.05 19,885.23 19,890.14 0.0K
11:30 19,889.13 19,893.11 19,887.65 19,893.10 0.0K
11:31 19,894.08 19,896.05 19,884.65 19,889.05 0.0K
11:32 19,885.16 19,896.05 19,885.16 19,889.00 0.0K
11:33 19,888.99 19,891.05 19,886.96 19,887.93 0.0K
11:34 19,887.43 19,898.05 19,887.43 19,898.05 0.0K
11:35 19,891.70 19,897.05 19,891.70 19,895.05 0.0K
11:36 19,891.26 19,897.05 19,889.78 19,892.85 0.0K
11:37 19,890.87 19,894.05 19,887.96 19,887.98 0.0K
11:38 19,887.49 19,890.05 19,884.05 19,886.02 0.0K
11:39 19,890.05 19,892.05 19,886.51 19,887.96 0.0K
11:40 19,893.05 19,893.05 19,884.00 19,884.02 0.0K
11:41 19,885.01 19,888.93 19,884.01 19,885.95 0.0K
11:42 19,885.95 19,892.05 19,885.95 19,889.94 0.0K
11:43 19,889.93 19,889.93 19,882.04 19,882.04 0.0K
11:44 19,882.54 19,882.54 19,876.63 19,877.14 0.0K
11:45 19,877.13 19,880.05 19,876.14 19,879.05 0.0K
11:46 19,875.20 19,879.05 19,873.21 19,876.05 0.0K
11:47 19,874.24 19,878.05 19,869.33 19,872.82 0.0K
11:48 19,872.32 19,876.05 19,869.44 19,872.42 0.0K
11:49 19,876.05 19,879.05 19,872.92 19,876.05 0.0K
11:50 19,873.38 19,873.38 19,861.59 19,865.05 0.0K
11:51 19,869.05 19,869.05 19,854.85 19,854.86 0.0K
11:52 19,855.37 19,855.37 19,845.09 19,848.05 0.0K
11:53 19,846.16 19,852.05 19,845.21 19,852.05 0.0K
11:54 19,853.20 19,854.05 19,847.76 19,851.05 0.0K
11:55 19,852.05 19,857.05 19,851.22 19,856.05 0.0K
11:56 19,854.19 19,859.14 19,854.19 19,859.14 0.0K
11:57 19,862.05 19,863.05 19,858.63 19,861.05 0.0K
11:58 19,858.64 19,870.05 19,858.64 19,863.67 0.0K
11:59 19,864.66 19,868.05 19,864.60 19,864.60 0.0K
12:00 19,865.10 19,868.05 19,854.31 19,854.31 0.0K
12:01 19,853.83 19,854.05 19,849.90 19,849.90 0.0K
12:02 19,848.91 19,857.35 19,848.43 19,855.33 0.0K
12:03 19,853.34 19,860.05 19,852.87 19,859.05 0.0K
12:04 19,858.05 19,860.05 19,853.35 19,859.29 0.0K
12:05 19,859.05 19,861.05 19,851.92 19,854.93 0.0K
12:06 19,853.45 19,860.05 19,853.45 19,855.37 0.0K
12:07 19,855.37 19,860.05 19,850.43 19,856.30 0.0K
12:08 19,857.29 19,860.05 19,854.77 19,859.05 0.0K
12:09 19,855.74 19,857.05 19,849.35 19,849.35 0.0K
12:10 19,850.35 19,855.05 19,848.38 19,855.05 0.0K
12:11 19,854.05 19,855.05 19,851.31 19,852.29 0.0K
12:12 19,852.28 19,857.05 19,850.30 19,855.20 0.0K
12:13 19,855.69 19,857.05 19,853.68 19,854.68 0.0K
12:14 19,854.19 19,863.58 19,854.19 19,859.61 0.0K
12:15 19,860.11 19,860.11 19,852.23 19,855.05 0.0K
12:16 19,854.22 19,861.05 19,854.22 19,857.05 0.0K
12:17 19,855.67 19,855.67 19,848.25 19,855.05 0.0K
12:18 19,852.71 19,855.05 19,849.76 19,855.05 0.0K
12:19 19,852.68 19,858.05 19,852.68 19,854.07 0.0K
12:20 19,854.07 19,854.07 19,848.13 19,849.05 0.0K
12:21 19,847.16 19,847.17 19,843.22 19,844.05 0.0K
12:22 19,843.05 19,844.05 19,838.28 19,842.25 0.0K
12:23 19,843.23 19,849.05 19,842.23 19,846.03 0.0K
12:24 19,847.05 19,847.05 19,838.13 19,839.65 0.0K
12:25 19,839.05 19,839.05 19,833.22 19,836.05 0.0K
12:26 19,835.24 19,846.05 19,835.23 19,845.05 0.0K
12:27 19,846.02 19,853.05 19,844.92 19,851.71 0.0K
12:28 19,850.71 19,853.05 19,849.10 19,850.56 0.0K
12:29 19,850.55 19,857.05 19,850.55 19,854.82 0.0K
12:30 19,854.82 19,858.05 19,844.31 19,844.31 0.0K
12:31 19,843.33 19,848.05 19,842.89 19,844.05 0.0K
12:32 19,840.93 19,848.05 19,837.99 19,844.41 0.0K
12:33 19,843.42 19,848.05 19,836.48 19,836.48 0.0K
12:34 19,836.49 19,839.05 19,833.98 19,833.98 0.0K
12:35 19,835.46 19,841.87 19,835.45 19,841.87 0.0K
12:36 19,841.35 19,846.05 19,840.82 19,844.05 0.0K
12:37 19,840.32 19,846.05 19,840.32 19,842.77 0.0K
12:38 19,842.77 19,847.05 19,841.26 19,842.21 0.0K
12:39 19,842.20 19,846.05 19,842.13 19,842.56 0.0K
12:40 19,843.05 19,846.05 19,837.56 19,841.02 0.0K
12:41 19,840.05 19,841.05 19,835.59 19,836.10 0.0K
12:42 19,835.61 19,845.44 19,835.12 19,844.92 0.0K
12:43 19,844.91 19,851.05 19,840.37 19,840.37 0.0K
12:44 19,844.05 19,851.05 19,839.86 19,851.05 0.0K
12:45 19,850.05 19,851.10 19,845.20 19,850.51 0.0K
12:46 19,852.48 19,864.05 19,852.48 19,864.05 0.0K
12:47 19,859.27 19,865.05 19,858.77 19,865.05 0.0K
12:48 19,862.18 19,872.05 19,860.68 19,868.01 0.0K
12:49 19,867.99 19,874.05 19,865.97 19,868.85 0.0K
12:50 19,866.87 19,872.05 19,865.88 19,872.05 0.0K
12:51 19,868.84 19,881.05 19,868.82 19,881.05 0.0K
12:52 19,877.60 19,882.05 19,871.66 19,879.06 0.0K
12:53 19,879.05 19,892.05 19,878.55 19,888.36 0.0K
12:54 19,887.86 19,897.05 19,887.86 19,893.27 0.0K
12:55 19,899.05 19,899.05 19,890.72 19,897.05 0.0K
12:56 19,898.05 19,906.05 19,892.22 19,900.08 0.0K
12:57 19,901.07 19,910.05 19,901.06 19,910.05 0.0K
12:58 19,903.95 19,914.05 19,903.47 19,908.05 0.0K
12:59 19,903.00 19,913.05 19,903.00 19,913.05 0.0K
13:00 19,910.99 19,916.85 19,903.04 19,903.04 0.0K
13:01 19,904.04 19,918.05 19,904.04 19,908.01 0.0K
13:02 19,908.01 19,918.05 19,908.01 19,917.44 0.0K
13:03 19,924.05 19,930.05 19,916.95 19,922.91 0.0K
13:04 19,926.05 19,932.05 19,919.43 19,925.89 0.0K
13:05 19,922.91 19,930.05 19,916.95 19,916.95 0.0K
13:06 19,918.94 19,922.05 19,911.49 19,915.46 0.0K
13:07 19,912.48 19,920.05 19,909.01 19,911.00 0.0K
13:08 19,915.05 19,916.05 19,906.03 19,909.01 0.0K
13:09 19,915.05 19,926.05 19,909.01 19,923.91 0.0K
13:10 19,924.40 19,932.05 19,921.46 19,924.92 0.0K
13:11 19,930.05 19,932.05 19,924.44 19,927.41 0.0K
13:12 19,928.40 19,940.05 19,928.40 19,934.82 0.0K
13:13 19,935.80 19,945.05 19,933.80 19,944.05 0.0K
13:14 19,939.20 19,944.05 19,933.31 19,935.81 0.0K
13:15 19,935.81 19,945.05 19,935.81 19,943.05 0.0K
13:16 19,945.05 19,945.05 19,936.00 19,939.51 0.0K
13:17 19,940.02 19,944.05 19,936.20 19,937.28 0.0K
13:18 19,936.80 19,944.05 19,936.80 19,937.43 0.0K
13:19 19,937.44 19,939.05 19,929.58 19,938.05 0.0K
13:20 19,936.05 19,936.05 19,930.79 19,931.90 0.0K
13:21 19,932.41 19,938.05 19,929.96 19,937.05 0.0K
13:22 19,931.99 19,944.05 19,931.99 19,938.92 0.0K
13:23 19,939.92 19,947.05 19,938.93 19,938.94 0.0K
13:24 19,939.45 19,945.05 19,937.99 19,944.05 0.0K
13:25 19,945.05 19,945.05 19,939.23 19,939.23 0.0K
13:26 19,940.23 19,947.05 19,934.44 19,934.44 0.0K
13:27 19,934.45 19,939.05 19,930.59 19,930.63 0.0K
13:28 19,931.15 19,936.05 19,930.73 19,930.79 0.0K
13:29 19,931.30 19,936.76 19,931.30 19,932.82 0.0K
13:30 19,932.82 19,940.05 19,925.96 19,927.03 0.0K
13:31 19,927.04 19,930.05 19,919.76 19,921.77 0.0K
13:32 19,924.25 19,932.05 19,924.25 19,929.05 0.0K
13:33 19,926.70 19,930.05 19,919.81 19,919.81 0.0K
13:34 19,919.81 19,925.05 19,918.86 19,922.32 0.0K
13:35 19,924.05 19,925.32 19,919.36 19,924.32 0.0K
13:36 19,928.05 19,928.05 19,921.35 19,927.05 0.0K
13:37 19,921.81 19,925.05 19,918.40 19,918.41 0.0K
13:38 19,919.40 19,925.05 19,919.40 19,922.37 0.0K
13:39 19,924.05 19,926.05 19,919.46 19,920.45 0.0K
13:40 19,920.47 19,923.05 19,917.52 19,917.54 0.0K
13:41 19,912.58 19,914.05 19,901.32 19,901.32 0.0K
13:42 19,905.05 19,907.05 19,899.41 19,901.93 0.0K
13:43 19,902.05 19,902.05 19,891.14 19,895.05 0.0K
13:44 19,896.05 19,899.95 19,894.07 19,898.90 0.0K
13:45 19,899.39 19,902.05 19,891.90 19,891.90 0.0K
13:46 19,895.05 19,898.05 19,892.40 19,896.05 0.0K
13:47 19,893.84 19,904.74 19,892.34 19,904.72 0.0K
13:48 19,905.21 19,910.05 19,903.57 19,903.57 0.0K
13:49 19,909.05 19,911.05 19,905.42 19,909.32 0.0K
13:50 19,911.29 19,918.05 19,908.29 19,917.05 0.0K
13:51 19,914.08 19,914.53 19,909.47 19,913.05 0.0K
13:52 19,909.96 19,919.05 19,909.45 19,914.69 0.0K
13:53 19,915.67 19,921.05 19,912.54 19,914.43 0.0K
13:54 19,919.05 19,919.05 19,914.22 19,914.22 0.0K
13:55 19,911.24 19,919.05 19,909.26 19,916.10 0.0K
13:56 19,916.08 19,922.05 19,916.08 19,921.05 0.0K
13:57 19,920.05 19,921.05 19,914.95 19,915.96 0.0K
13:58 19,919.05 19,919.05 19,912.06 19,912.60 0.0K
13:59 19,917.05 19,918.05 19,912.61 19,917.06 0.0K
14:00 19,922.05 19,925.05 19,917.01 19,919.98 0.0K
14:01 19,918.98 19,928.05 19,918.49 19,928.05 0.0K
14:02 19,929.05 19,931.05 19,922.54 19,931.05 0.0K
14:03 19,932.05 19,932.05 19,926.54 19,929.05 0.0K
14:04 19,927.06 19,935.05 19,927.05 19,930.49 0.0K
14:05 19,929.50 19,935.05 19,926.04 19,929.52 0.0K
14:06 19,933.05 19,935.05 19,929.45 19,929.45 0.0K
14:07 19,932.92 19,941.05 19,932.36 19,932.36 0.0K
14:08 19,933.37 19,938.05 19,931.43 19,933.44 0.0K
14:09 19,939.05 19,943.05 19,934.91 19,940.80 0.0K
14:10 19,936.82 19,942.05 19,931.01 19,931.01 0.0K
14:11 19,932.51 19,941.05 19,932.51 19,935.00 0.0K
14:12 19,941.05 19,942.05 19,934.07 19,940.05 0.0K
14:13 19,936.09 19,941.05 19,933.14 19,934.71 0.0K
14:14 19,934.22 19,941.05 19,933.24 19,937.71 0.0K
14:15 19,938.19 19,944.05 19,938.19 19,940.43 0.0K
14:16 19,940.93 19,951.05 19,940.93 19,946.33 0.0K
14:17 19,946.31 19,947.77 19,944.26 19,944.76 0.0K
14:18 19,950.05 19,950.05 19,944.75 19,945.28 0.0K
14:19 19,941.81 19,952.05 19,941.81 19,952.05 0.0K
14:20 19,947.28 19,951.05 19,939.40 19,940.42 0.0K
14:21 19,939.93 19,950.05 19,939.93 19,944.20 0.0K
14:22 19,944.70 19,952.05 19,943.71 19,950.18 0.0K
14:23 19,950.68 19,952.05 19,945.23 19,952.05 0.0K
14:24 19,948.63 19,953.05 19,942.73 19,944.27 0.0K
14:25 19,947.05 19,948.05 19,938.42 19,939.44 0.0K
14:26 19,940.93 19,944.05 19,936.09 19,936.09 0.0K
14:27 19,936.61 19,941.05 19,935.76 19,936.76 0.0K
14:28 19,936.77 19,943.05 19,933.92 19,943.05 0.0K
14:29 19,939.41 19,943.05 19,938.93 19,943.05 0.0K
14:30 19,939.95 19,943.05 19,939.50 19,940.49 0.0K
14:31 19,941.97 19,943.05 19,937.02 19,938.11 0.0K
14:32 19,937.12 19,945.53 19,935.64 19,945.03 0.0K
14:33 19,944.05 19,948.05 19,942.06 19,942.69 0.0K
14:34 19,942.69 19,948.05 19,938.73 19,944.61 0.0K
14:35 19,946.05 19,949.05 19,943.12 19,945.05 0.0K
14:36 19,942.63 19,947.05 19,936.70 19,941.05 0.0K
14:37 19,939.22 19,958.05 19,939.22 19,954.90 0.0K
14:38 19,956.36 19,959.05 19,955.65 19,955.65 0.0K
14:39 19,954.65 19,957.05 19,952.67 19,953.73 0.0K
14:40 19,953.23 19,960.05 19,950.79 19,960.05 0.0K
14:41 19,958.71 19,965.64 19,958.71 19,960.96 0.0K
14:42 19,957.49 19,963.05 19,957.49 19,959.38 0.0K
14:43 19,959.88 19,965.05 19,959.85 19,963.28 0.0K
14:44 19,960.80 19,962.05 19,957.85 19,959.36 0.0K
14:45 19,963.05 19,963.05 19,952.50 19,952.51 0.0K
14:46 19,952.52 19,953.02 19,947.64 19,948.16 0.0K
14:47 19,948.17 19,952.05 19,944.78 19,948.05 0.0K
14:48 19,947.05 19,953.05 19,942.85 19,952.05 0.0K
14:49 19,951.05 19,955.05 19,946.30 19,948.72 0.0K
14:50 19,950.05 19,951.05 19,941.87 19,941.87 0.0K
14:51 19,940.90 19,945.05 19,936.14 19,938.17 0.0K
14:52 19,939.66 19,944.65 19,937.18 19,944.65 0.0K
14:53 19,944.64 19,945.05 19,940.21 19,941.29 0.0K
14:54 19,941.80 19,948.05 19,939.89 19,939.89 0.0K
14:55 19,940.39 19,946.05 19,938.41 19,945.05 0.0K
14:56 19,941.93 19,941.94 19,933.57 19,938.05 0.0K
14:57 19,937.58 19,945.05 19,936.54 19,945.05 0.0K
14:58 19,942.42 19,945.05 19,941.33 19,941.33 0.0K
14:59 19,941.83 19,943.35 19,939.84 19,943.35 0.0K
15:00 19,945.33 19,951.05 19,941.31 19,945.27 0.0K
15:01 19,945.26 19,945.26 19,930.38 19,930.38 0.0K
15:02 19,927.41 19,930.05 19,925.92 19,929.40 0.0K
15:03 19,930.88 19,931.38 19,921.00 19,922.52 0.0K
15:04 19,923.52 19,930.05 19,923.02 19,928.47 0.0K
15:05 19,931.05 19,932.05 19,927.45 19,928.41 0.0K
15:06 19,928.91 19,941.05 19,928.91 19,941.05 0.0K
15:07 19,942.05 19,943.05 19,935.17 19,939.61 0.0K
15:08 19,939.11 19,945.05 19,937.11 19,939.14 0.0K
15:09 19,938.15 19,946.05 19,938.15 19,943.11 0.0K
15:10 19,943.60 19,950.05 19,941.60 19,950.05 0.0K
15:11 19,950.04 19,954.05 19,948.15 19,948.15 0.0K
15:12 19,950.14 19,956.05 19,950.05 19,950.17 0.0K
15:13 19,951.17 19,958.05 19,950.17 19,957.05 0.0K
15:14 19,958.05 19,965.05 19,953.14 19,961.54 0.0K
15:15 19,961.05 19,964.05 19,958.08 19,960.08 0.0K
15:16 19,959.08 19,959.08 19,950.05 19,950.05 0.0K
15:17 19,947.32 19,951.05 19,947.32 19,947.37 0.0K
15:18 19,949.05 19,953.05 19,947.35 19,953.05 0.0K
15:19 19,952.05 19,954.05 19,947.76 19,954.05 0.0K
15:20 19,952.17 19,961.05 19,952.17 19,955.52 0.0K
15:21 19,957.05 19,961.05 19,954.05 19,954.97 0.0K
15:22 19,954.48 19,954.48 19,950.53 19,951.99 0.0K
15:23 19,952.98 19,958.05 19,952.98 19,954.05 0.0K
15:24 19,950.99 19,954.05 19,950.00 19,951.08 0.0K
15:25 19,949.10 19,959.05 19,949.10 19,957.06 0.0K
15:26 19,957.05 19,959.05 19,953.13 19,955.62 0.0K
15:27 19,955.12 19,960.05 19,953.17 19,958.05 0.0K
15:28 19,959.05 19,962.05 19,956.68 19,960.05 0.0K
15:29 19,957.23 19,964.05 19,956.75 19,964.05 0.0K
15:30 19,958.64 19,960.05 19,951.23 19,954.70 0.0K
15:31 19,957.67 19,959.05 19,948.78 19,954.05 0.0K
15:32 19,950.82 19,954.29 19,940.48 19,940.48 0.0K
15:33 19,941.47 19,946.05 19,933.09 19,934.11 0.0K
15:34 19,935.62 19,944.05 19,933.05 19,933.05 0.0K
15:35 19,932.05 19,932.05 19,920.73 19,920.73 0.0K
15:36 19,920.74 19,935.05 19,920.74 19,930.58 0.0K
15:37 19,931.08 19,936.05 19,928.11 19,935.54 0.0K
15:38 19,935.52 19,943.05 19,930.98 19,930.98 0.0K
15:39 19,930.98 19,930.98 19,924.01 19,924.01 0.0K
15:40 19,921.54 19,932.05 19,914.60 19,923.99 0.0K
15:41 19,928.05 19,936.05 19,926.45 19,935.33 0.0K
15:42 19,933.83 19,941.05 19,925.42 19,934.05 0.0K
15:43 19,935.05 19,938.05 19,929.99 19,935.91 0.0K
15:44 19,935.40 19,943.05 19,935.40 19,941.05 0.0K
15:45 19,937.82 19,953.05 19,937.82 19,950.21 0.0K
15:46 19,953.17 19,966.05 19,953.17 19,961.10 0.0K
15:47 19,960.12 19,968.05 19,959.49 19,962.95 0.0K
15:48 19,963.94 19,965.05 19,950.06 19,950.50 0.0K
15:49 19,952.49 19,958.38 19,949.02 19,958.38 0.0K
15:50 19,957.37 19,962.05 19,952.89 19,952.89 0.0K
15:51 19,949.92 19,955.79 19,949.92 19,954.29 0.0K
15:52 19,953.79 19,963.05 19,951.31 19,960.69 0.0K
15:53 19,970.05 19,972.05 19,964.04 19,964.54 0.0K
15:54 19,969.05 19,980.46 19,965.54 19,980.45 0.0K
15:55 19,978.95 19,989.05 19,978.95 19,979.39 0.0K
15:56 19,982.05 19,986.05 19,970.00 19,972.05 0.0K
15:57 19,971.01 19,976.05 19,964.56 19,966.05 0.0K
15:58 19,964.06 19,967.05 19,959.14 19,967.05 0.0K
15:59 19,964.56 19,974.05 19,963.57 19,974.05 0.0K
16:00 19,975.90 19,977.05 19,967.44 19,974.05 0.0K
16:01 19,970.89 19,972.05 19,967.72 19,967.72 0.0K
16:02 19,968.21 19,981.05 19,968.21 19,976.05 0.0K
16:03 19,975.05 19,975.05 19,968.05 19,971.05 0.0K
16:04 19,971.64 19,977.05 19,967.19 19,977.05 0.0K
16:05 19,974.10 19,978.05 19,966.16 19,974.05 0.0K
16:06 19,970.61 19,980.05 19,970.11 19,973.05 0.0K
16:07 19,968.55 19,973.05 19,964.11 19,964.14 0.0K
16:08 19,966.13 19,979.05 19,966.13 19,979.05 0.0K
16:09 19,976.96 19,980.05 19,973.54 19,980.05 0.0K
16:10 19,975.06 19,984.95 19,973.09 19,984.93 0.0K
16:11 19,986.40 19,992.05 19,984.86 19,989.05 0.0K
16:12 19,990.05 19,992.05 19,984.40 19,988.87 0.0K
16:13 19,988.87 19,999.05 19,988.87 19,999.05 0.0K
16:14 19,995.32 20,004.05 19,995.25 19,998.05 0.0K
16:15 19,995.72 19,998.05 19,991.28 19,995.05 0.0K
16:16 19,991.29 19,997.05 19,991.29 19,997.05 0.0K
16:17 19,994.22 19,998.05 19,982.82 19,982.82 0.0K
16:18 19,987.05 19,990.05 19,982.81 19,989.05 0.0K
16:19 19,985.77 19,992.05 19,981.05 19,981.05 0.0K
16:20 19,978.73 19,982.71 19,967.05 19,967.05 0.0K
16:21 19,967.05 19,967.05 19,949.05 19,953.05 0.0K
16:22 19,950.61 19,955.05 19,937.78 19,944.05 0.0K
16:23 19,939.80 19,952.05 19,935.85 19,951.18 0.0K
16:24 19,955.05 19,959.05 19,951.15 19,954.13 0.0K
16:25 19,954.14 19,973.05 19,954.14 19,973.05 0.0K
16:26 19,969.42 19,986.05 19,969.42 19,986.05 0.0K
16:27 19,981.71 19,985.05 19,968.38 19,972.05 0.0K
16:28 19,968.41 19,971.05 19,961.53 19,968.05 0.0K
16:29 19,965.50 19,975.05 19,965.00 19,967.99 0.0K
16:30 19,969.05 19,969.05 19,951.23 19,951.24 0.0K
16:31 19,950.05 19,950.05 19,939.96 19,939.96 0.0K
16:32 19,942.94 19,948.05 19,939.49 19,944.46 0.0K
16:33 19,945.95 19,953.05 19,944.46 19,948.32 0.0K
16:34 19,949.31 19,957.23 19,947.81 19,951.26 0.0K
16:35 19,949.77 19,949.77 19,938.48 19,947.90 0.0K
16:36 19,948.38 19,963.05 19,948.33 19,960.15 0.0K
16:37 19,965.60 19,973.05 19,964.06 19,965.02 0.0K
16:38 19,964.52 19,965.05 19,958.09 19,960.09 0.0K
16:39 19,960.09 19,964.05 19,951.18 19,954.16 0.0K
16:40 19,959.05 19,965.05 19,956.63 19,958.05 0.0K
16:41 19,956.15 19,959.05 19,946.30 19,948.32 0.0K
16:42 19,947.83 19,957.05 19,945.38 19,957.05 0.0K
16:43 19,955.05 19,955.05 19,949.42 19,951.40 0.0K
16:44 19,956.05 19,959.05 19,950.91 19,956.86 0.0K
16:45 19,956.85 19,956.85 19,943.99 19,949.41 0.0K
16:46 19,950.41 19,951.40 19,943.49 19,943.49 0.0K
16:47 19,941.51 19,958.05 19,941.51 19,956.80 0.0K
16:48 19,958.05 19,970.05 19,958.05 19,969.05 0.0K
16:49 19,972.05 19,978.05 19,970.10 19,975.59 0.0K
16:50 19,975.59 19,977.05 19,969.25 19,971.23 0.0K
16:51 19,969.23 19,985.05 19,969.23 19,982.06 0.0K
16:52 19,981.56 19,989.05 19,980.99 19,980.99 0.0K
16:53 19,980.00 19,985.05 19,967.64 19,978.05 0.0K
16:54 19,977.05 19,988.05 19,974.12 19,988.05 0.0K
16:55 19,985.97 19,991.05 19,982.01 19,982.53 0.0K
16:56 19,984.52 19,990.91 19,984.52 19,990.91 0.0K
16:57 19,989.40 19,994.05 19,988.40 19,989.89 0.0K
16:58 19,993.05 19,996.05 19,986.91 19,991.05 0.0K
16:59 19,992.05 19,993.05 19,985.95 19,993.05 0.0K
17:00 19,994.05 19,999.05 19,990.38 19,993.84 0.0K
17:01 19,996.05 19,996.05 19,991.36 19,995.33 0.0K
17:02 19,995.82 19,998.05 19,972.58 19,974.08 0.0K
17:03 19,973.09 19,983.05 19,972.19 19,980.05 0.0K
17:04 19,975.22 19,975.22 19,966.32 19,967.83 0.0K
17:05 19,971.05 19,971.05 19,956.46 19,956.46 0.0K
17:06 19,957.46 19,966.05 19,957.46 19,959.96 0.0K
17:07 19,957.49 19,960.05 19,951.57 19,958.00 0.0K
17:08 19,962.05 19,962.05 19,954.51 19,954.51 0.0K
17:09 19,957.49 19,965.80 19,957.49 19,965.80 0.0K
17:10 19,965.79 19,968.05 19,960.32 19,964.25 0.0K
17:11 19,971.05 19,976.06 19,967.65 19,976.06 0.0K
17:12 19,977.04 19,982.05 19,973.52 19,976.00 0.0K
17:13 19,981.05 19,983.05 19,973.95 19,980.40 0.0K
17:14 19,983.05 19,991.05 19,981.85 19,986.05 0.0K
17:15 19,981.78 19,986.05 19,976.85 19,981.75 0.0K
17:16 19,981.25 19,990.05 19,976.80 19,985.64 0.0K
17:17 19,984.17 19,991.05 19,983.69 19,989.05 0.0K
17:18 19,988.05 19,988.05 19,981.70 19,982.69 0.0K
17:19 19,985.17 19,997.05 19,985.16 19,997.05 0.0K
17:20 19,992.52 19,997.05 19,979.65 19,983.05 0.0K
17:21 19,980.68 19,986.05 19,979.25 19,980.26 0.0K
17:22 19,980.75 19,984.05 19,974.90 19,976.40 0.0K
17:23 19,981.05 19,988.24 19,975.91 19,988.24 0.0K
17:24 19,990.72 20,001.05 19,990.72 19,996.19 0.0K
17:25 19,995.71 20,000.05 19,991.33 19,992.83 0.0K
17:26 19,993.34 20,000.31 19,992.38 20,000.31 0.0K
17:27 20,001.80 20,007.05 20,000.30 20,000.82 0.0K
17:28 20,006.05 20,008.05 20,002.82 20,005.83 0.0K
17:29 20,007.82 20,011.05 20,002.41 20,004.40 0.0K
17:30 20,003.40 20,008.05 19,998.44 20,003.05 0.0K
17:31 20,002.41 20,007.05 19,997.94 20,003.90 0.0K
17:32 20,005.89 20,013.05 20,003.41 20,004.90 0.0K
17:33 20,005.39 20,013.05 20,004.90 20,013.05 0.0K
17:34 20,010.86 20,023.27 20,009.86 20,021.78 0.0K
17:35 20,021.29 20,021.29 20,004.15 20,004.15 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available