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 20,006.31 20,036.55 20,006.31 20,019.22 0.0K
09:01 20,014.75 20,029.55 20,014.75 20,029.55 0.0K
09:02 20,024.68 20,035.55 20,023.19 20,031.55 0.0K
09:03 20,029.15 20,029.15 20,012.27 20,017.55 0.0K
09:04 20,020.55 20,020.55 20,005.82 20,006.31 0.0K
09:05 20,008.55 20,008.55 19,989.43 19,995.55 0.0K
09:06 19,991.40 19,997.55 19,988.43 19,995.55 0.0K
09:07 19,997.55 20,001.55 19,993.32 19,995.32 0.0K
09:08 19,994.82 20,002.55 19,991.34 19,994.70 0.0K
09:09 19,993.21 20,004.55 19,991.72 19,996.49 0.0K
09:10 19,994.99 19,997.55 19,985.95 19,993.55 0.0K
09:11 19,988.91 19,993.55 19,981.47 19,983.95 0.0K
09:12 19,981.45 19,989.55 19,979.94 19,983.36 0.0K
09:13 19,983.86 19,994.55 19,983.86 19,990.20 0.0K
09:14 19,991.19 19,997.12 19,990.19 19,994.12 0.0K
09:15 19,992.14 20,014.55 19,992.14 20,004.44 0.0K
09:16 20,011.55 20,012.55 19,995.59 20,000.56 0.0K
09:17 20,001.54 20,010.55 19,998.60 19,999.61 0.0K
09:18 19,998.63 20,009.55 19,997.66 20,009.55 0.0K
09:19 20,004.97 20,015.55 20,003.98 20,009.83 0.0K
09:20 20,009.82 20,009.82 19,995.58 19,998.55 0.0K
09:21 19,994.14 20,006.55 19,993.18 20,001.55 0.0K
09:22 19,993.18 20,002.55 19,991.34 19,996.55 0.0K
09:23 19,992.90 19,996.55 19,986.55 19,988.53 0.0K
09:24 19,990.55 19,990.55 19,982.59 19,987.55 0.0K
09:25 19,988.55 19,988.55 19,978.03 19,979.52 0.0K
09:26 19,979.52 19,990.55 19,979.52 19,980.87 0.0K
09:27 19,977.89 19,981.55 19,970.97 19,971.96 0.0K
09:28 19,969.97 19,969.97 19,960.08 19,963.55 0.0K
09:29 19,964.55 19,964.55 19,954.60 19,961.55 0.0K
09:30 19,958.55 19,959.55 19,953.03 19,953.49 0.0K
09:31 19,953.00 19,961.55 19,953.00 19,957.55 0.0K
09:32 19,954.40 19,954.40 19,942.05 19,945.04 0.0K
09:33 19,945.52 19,952.55 19,941.08 19,941.08 0.0K
09:34 19,940.10 19,944.55 19,933.19 19,941.55 0.0K
09:35 19,934.69 19,952.55 19,933.70 19,947.48 0.0K
09:36 19,948.95 19,957.55 19,947.44 19,951.22 0.0K
09:37 19,947.74 19,953.55 19,942.79 19,942.79 0.0K
09:38 19,943.29 19,948.55 19,935.09 19,935.09 0.0K
09:39 19,935.11 19,937.55 19,925.31 19,929.55 0.0K
09:40 19,930.55 19,930.55 19,921.37 19,926.30 0.0K
09:41 19,929.78 19,939.55 19,928.77 19,935.52 0.0K
09:42 19,936.00 19,942.55 19,930.11 19,930.11 0.0K
09:43 19,929.62 19,944.55 19,926.15 19,938.94 0.0K
09:44 19,939.44 19,939.55 19,930.03 19,934.05 0.0K
09:45 19,935.53 19,939.55 19,931.07 19,934.08 0.0K
09:46 19,933.59 19,944.55 19,932.65 19,942.55 0.0K
09:47 19,937.59 19,943.55 19,935.15 19,936.69 0.0K
09:48 19,936.70 19,940.55 19,933.31 19,933.31 0.0K
09:49 19,933.31 19,938.55 19,926.42 19,930.39 0.0K
09:50 19,931.38 19,947.55 19,931.38 19,938.86 0.0K
09:51 19,937.38 19,939.55 19,928.57 19,931.06 0.0K
09:52 19,930.07 19,940.55 19,928.58 19,940.55 0.0K
09:53 19,936.53 19,947.55 19,936.53 19,944.76 0.0K
09:54 19,945.73 19,951.55 19,936.20 19,937.71 0.0K
09:55 19,937.22 19,937.22 19,929.42 19,929.42 0.0K
09:56 19,935.55 19,935.55 19,926.96 19,927.26 0.0K
09:57 19,926.77 19,927.55 19,922.78 19,922.78 0.0K
09:58 19,921.80 19,928.55 19,918.82 19,927.55 0.0K
09:59 19,924.45 19,933.55 19,922.94 19,929.55 0.0K
10:00 19,921.82 19,931.55 19,918.85 19,929.20 0.0K
10:01 19,932.55 19,937.89 19,928.17 19,937.89 0.0K
10:02 19,941.55 19,947.55 19,937.87 19,940.90 0.0K
10:03 19,942.39 19,953.55 19,941.90 19,946.47 0.0K
10:04 19,948.48 19,958.55 19,947.01 19,953.03 0.0K
10:05 19,952.05 19,958.55 19,952.05 19,953.17 0.0K
10:06 19,952.19 19,963.55 19,952.19 19,960.55 0.0K
10:07 19,958.17 19,959.55 19,950.80 19,954.73 0.0K
10:08 19,953.25 19,963.55 19,952.27 19,958.55 0.0K
10:09 19,954.21 19,960.55 19,950.27 19,951.28 0.0K
10:10 19,956.55 19,956.55 19,942.92 19,945.94 0.0K
10:11 19,945.45 19,952.55 19,942.96 19,949.41 0.0K
10:12 19,948.90 19,958.55 19,947.40 19,955.36 0.0K
10:13 19,954.37 19,964.55 19,954.37 19,963.55 0.0K
10:14 19,963.55 19,970.55 19,960.16 19,962.52 0.0K
10:15 19,967.55 19,970.55 19,961.54 19,964.57 0.0K
10:16 19,969.05 19,973.55 19,965.09 19,971.55 0.0K
10:17 19,967.60 19,971.55 19,966.18 19,967.69 0.0K
10:18 19,968.19 19,976.55 19,961.27 19,961.27 0.0K
10:19 19,966.55 19,966.55 19,955.85 19,963.55 0.0K
10:20 19,959.38 19,964.55 19,959.37 19,964.55 0.0K
10:21 19,958.91 19,963.55 19,958.43 19,959.49 0.0K
10:22 19,959.99 19,966.55 19,957.51 19,964.44 0.0K
10:23 19,963.45 19,970.55 19,963.45 19,965.41 0.0K
10:24 19,966.90 19,976.55 19,966.90 19,972.34 0.0K
10:25 19,978.55 19,978.55 19,972.33 19,973.31 0.0K
10:26 19,976.55 19,976.55 19,967.41 19,972.37 0.0K
10:27 19,972.37 19,972.37 19,966.95 19,969.94 0.0K
10:28 19,970.43 19,974.55 19,966.95 19,972.55 0.0K
10:29 19,968.99 19,975.35 19,968.02 19,973.55 0.0K
10:30 19,970.05 19,975.55 19,967.07 19,971.04 0.0K
10:31 19,968.08 19,968.08 19,960.74 19,962.78 0.0K
10:32 19,965.75 19,969.55 19,963.28 19,968.55 0.0K
10:33 19,962.47 19,968.55 19,959.53 19,965.45 0.0K
10:34 19,966.43 19,970.55 19,966.33 19,969.55 0.0K
10:35 19,970.55 19,970.55 19,961.36 19,968.55 0.0K
10:36 19,968.55 19,971.55 19,965.40 19,966.43 0.0K
10:37 19,966.55 19,967.55 19,961.01 19,962.01 0.0K
10:38 19,965.55 19,968.55 19,961.02 19,966.55 0.0K
10:39 19,967.55 19,967.55 19,961.52 19,966.51 0.0K
10:40 19,967.50 19,974.55 19,967.50 19,968.50 0.0K
10:41 19,966.54 19,974.55 19,965.55 19,973.42 0.0K
10:42 19,973.41 19,980.55 19,973.41 19,977.20 0.0K
10:43 19,979.55 19,979.55 19,975.17 19,975.17 0.0K
10:44 19,977.16 19,982.55 19,975.68 19,982.55 0.0K
10:45 19,978.55 19,981.55 19,968.42 19,976.55 0.0K
10:46 19,973.42 19,982.55 19,973.42 19,976.94 0.0K
10:47 19,978.44 19,979.93 19,974.04 19,974.04 0.0K
10:48 19,978.55 19,981.55 19,973.08 19,981.55 0.0K
10:49 19,977.55 19,981.55 19,971.66 19,971.69 0.0K
10:50 19,972.69 19,980.55 19,972.69 19,975.68 0.0K
10:51 19,975.18 19,976.55 19,969.73 19,971.23 0.0K
10:52 19,973.55 19,973.55 19,966.32 19,966.84 0.0K
10:53 19,971.55 19,973.55 19,965.92 19,965.92 0.0K
10:54 19,964.94 19,973.55 19,964.94 19,969.91 0.0K
10:55 19,969.42 19,971.55 19,964.50 19,968.46 0.0K
10:56 19,967.97 19,977.55 19,967.97 19,976.55 0.0K
10:57 19,972.79 19,975.55 19,969.72 19,975.55 0.0K
10:58 19,972.20 19,978.55 19,971.62 19,973.49 0.0K
10:59 19,972.99 19,977.55 19,970.44 19,971.55 0.0K
11:00 19,974.55 19,974.55 19,959.71 19,959.71 0.0K
11:01 19,959.22 19,962.55 19,951.90 19,951.90 0.0K
11:02 19,956.55 19,956.55 19,946.05 19,953.55 0.0K
11:03 19,948.54 19,950.55 19,945.09 19,947.05 0.0K
11:04 19,951.55 19,951.55 19,944.09 19,945.06 0.0K
11:05 19,944.07 19,949.55 19,938.64 19,940.65 0.0K
11:06 19,938.16 19,951.55 19,935.71 19,951.55 0.0K
11:07 19,948.05 19,951.55 19,940.62 19,949.00 0.0K
11:08 19,947.51 19,953.55 19,945.01 19,949.55 0.0K
11:09 19,945.53 19,951.55 19,945.53 19,950.55 0.0K
11:10 19,946.99 19,946.99 19,941.57 19,945.55 0.0K
11:11 19,942.56 19,948.55 19,942.56 19,948.55 0.0K
11:12 19,946.55 19,946.55 19,936.15 19,941.55 0.0K
11:13 19,937.69 19,940.55 19,934.73 19,935.73 0.0K
11:14 19,935.23 19,946.55 19,934.74 19,943.55 0.0K
11:15 19,940.14 19,944.55 19,939.13 19,944.55 0.0K
11:16 19,943.55 19,943.55 19,938.15 19,938.15 0.0K
11:17 19,942.55 19,943.55 19,939.12 19,942.61 0.0K
11:18 19,942.61 19,946.55 19,938.03 19,939.54 0.0K
11:19 19,944.55 19,944.55 19,939.53 19,940.00 0.0K
11:20 19,941.55 19,941.55 19,933.62 19,933.62 0.0K
11:21 19,935.55 19,935.55 19,928.18 19,928.69 0.0K
11:22 19,932.55 19,932.55 19,924.28 19,928.55 0.0K
11:23 19,925.27 19,930.55 19,925.27 19,930.55 0.0K
11:24 19,927.51 19,934.55 19,927.51 19,932.48 0.0K
11:25 19,931.98 19,933.55 19,928.51 19,930.55 0.0K
11:26 19,927.01 19,931.55 19,924.54 19,929.55 0.0K
11:27 19,925.48 19,933.55 19,925.48 19,933.55 0.0K
11:28 19,929.77 19,935.55 19,929.25 19,931.17 0.0K
11:29 19,931.16 19,935.06 19,931.08 19,932.10 0.0K
11:30 19,932.55 19,932.55 19,924.79 19,924.79 0.0K
11:31 19,926.55 19,930.55 19,921.83 19,925.75 0.0K
11:32 19,928.55 19,934.55 19,923.25 19,931.62 0.0K
11:33 19,930.12 19,937.55 19,929.62 19,933.59 0.0K
11:34 19,934.09 19,934.09 19,932.15 19,933.21 0.0K
11:35 19,933.71 19,939.55 19,931.25 19,936.30 0.0K
11:36 19,936.31 19,945.55 19,935.86 19,945.55 0.0K
11:37 19,946.55 19,947.55 19,941.57 19,941.57 0.0K
11:38 19,942.55 19,949.55 19,940.58 19,947.02 0.0K
11:39 19,948.00 19,951.55 19,946.93 19,947.81 0.0K
11:40 19,950.55 19,953.55 19,945.79 19,952.55 0.0K
11:41 19,952.55 19,953.55 19,946.80 19,948.73 0.0K
11:42 19,946.75 19,952.55 19,945.74 19,946.21 0.0K
11:43 19,949.55 19,950.55 19,941.28 19,946.55 0.0K
11:44 19,942.33 19,949.55 19,942.24 19,943.28 0.0K
11:45 19,942.78 19,948.55 19,938.38 19,941.38 0.0K
11:46 19,940.89 19,946.55 19,939.98 19,940.00 0.0K
11:47 19,940.99 19,946.55 19,939.53 19,943.48 0.0K
11:48 19,942.99 19,946.55 19,940.59 19,940.59 0.0K
11:49 19,939.60 19,942.55 19,936.22 19,936.77 0.0K
11:50 19,937.26 19,939.55 19,932.41 19,934.55 0.0K
11:51 19,933.55 19,935.55 19,929.94 19,934.55 0.0K
11:52 19,930.44 19,933.55 19,927.97 19,930.55 0.0K
11:53 19,931.55 19,931.55 19,923.54 19,924.55 0.0K
11:54 19,925.05 19,925.55 19,921.12 19,925.55 0.0K
11:55 19,921.12 19,928.55 19,920.14 19,928.55 0.0K
11:56 19,926.55 19,932.55 19,922.61 19,930.95 0.0K
11:57 19,929.95 19,934.55 19,929.83 19,933.55 0.0K
11:58 19,934.55 19,935.55 19,928.73 19,930.33 0.0K
11:59 19,929.84 19,932.55 19,927.39 19,928.38 0.0K
12:00 19,937.30 19,941.55 19,935.33 19,936.39 0.0K
12:01 19,936.90 19,944.55 19,936.43 19,943.55 0.0K
12:02 19,940.98 19,942.55 19,932.62 19,932.62 0.0K
12:03 19,934.13 19,942.55 19,933.18 19,940.58 0.0K
12:04 19,943.55 19,946.55 19,939.03 19,946.55 0.0K
12:05 19,947.55 19,947.55 19,939.53 19,939.54 0.0K
12:06 19,939.05 19,945.55 19,939.05 19,941.62 0.0K
12:07 19,940.63 19,943.55 19,935.71 19,937.19 0.0K
12:08 19,936.68 19,943.55 19,936.17 19,942.55 0.0K
12:09 19,941.55 19,944.55 19,939.11 19,940.53 0.0K
12:10 19,940.04 19,947.55 19,939.05 19,943.90 0.0K
12:11 19,944.39 19,949.55 19,944.35 19,944.35 0.0K
12:12 19,949.55 19,949.55 19,941.93 19,941.93 0.0K
12:13 19,942.93 19,952.55 19,942.44 19,952.55 0.0K
12:14 19,949.30 19,953.55 19,949.30 19,952.17 0.0K
12:15 19,957.55 19,957.55 19,948.68 19,951.55 0.0K
12:16 19,948.17 19,952.64 19,946.68 19,951.14 0.0K
12:17 19,951.64 19,954.55 19,949.70 19,950.73 0.0K
12:18 19,950.74 19,955.55 19,950.21 19,950.71 0.0K
12:19 19,950.71 19,953.55 19,948.75 19,950.69 0.0K
12:20 19,945.74 19,951.55 19,942.86 19,942.86 0.0K
12:21 19,943.55 19,945.55 19,937.04 19,942.02 0.0K
12:22 19,941.52 19,948.55 19,941.51 19,946.51 0.0K
12:23 19,947.00 19,954.55 19,945.99 19,950.87 0.0K
12:24 19,950.36 19,956.55 19,950.36 19,956.55 0.0K
12:25 19,952.23 19,956.55 19,950.72 19,951.22 0.0K
12:26 19,950.73 19,961.55 19,950.73 19,961.55 0.0K
12:27 19,960.55 19,964.55 19,956.70 19,958.69 0.0K
12:28 19,959.69 19,967.55 19,959.69 19,966.55 0.0K
12:29 19,964.13 19,968.55 19,962.65 19,963.61 0.0K
12:30 19,966.55 19,966.55 19,955.12 19,955.12 0.0K
12:31 19,955.13 19,960.55 19,950.68 19,959.55 0.0K
12:32 19,955.61 19,956.11 19,950.19 19,950.70 0.0K
12:33 19,954.55 19,957.55 19,950.24 19,952.25 0.0K
12:34 19,951.75 19,954.55 19,950.74 19,954.55 0.0K
12:35 19,950.74 19,962.55 19,950.74 19,958.09 0.0K
12:36 19,962.55 19,965.55 19,957.57 19,964.55 0.0K
12:37 19,960.48 19,963.55 19,959.92 19,959.92 0.0K
12:38 19,961.40 19,964.55 19,958.53 19,959.02 0.0K
12:39 19,959.51 19,962.55 19,958.52 19,959.00 0.0K
12:40 19,959.49 19,964.55 19,958.98 19,959.51 0.0K
12:41 19,960.02 19,963.55 19,956.12 19,956.12 0.0K
12:42 19,956.61 19,961.55 19,955.63 19,960.55 0.0K
12:43 19,958.12 19,963.55 19,958.12 19,960.02 0.0K
12:44 19,960.50 19,963.55 19,958.45 19,958.95 0.0K
12:45 19,959.44 19,964.55 19,958.44 19,964.55 0.0K
12:46 19,959.91 19,969.55 19,959.91 19,969.55 0.0K
12:47 19,965.31 19,966.55 19,960.42 19,960.42 0.0K
12:48 19,959.93 19,966.55 19,959.93 19,966.55 0.0K
12:49 19,962.94 19,968.55 19,961.35 19,961.35 0.0K
12:50 19,958.87 19,962.55 19,956.44 19,957.46 0.0K
12:51 19,957.95 19,964.55 19,957.95 19,959.97 0.0K
12:52 19,960.96 19,967.55 19,959.49 19,961.49 0.0K
12:53 19,961.99 19,967.55 19,961.99 19,964.37 0.0K
12:54 19,963.86 19,967.55 19,962.83 19,962.83 0.0K
12:55 19,965.55 19,966.55 19,958.90 19,958.91 0.0K
12:56 19,963.55 19,963.55 19,956.45 19,958.46 0.0K
12:57 19,958.45 19,963.55 19,957.92 19,957.92 0.0K
12:58 19,962.55 19,963.55 19,956.02 19,956.02 0.0K
12:59 19,960.55 19,960.55 19,952.75 19,952.75 0.0K
13:00 19,951.26 19,959.55 19,949.27 19,958.71 0.0K
13:01 19,956.22 19,966.55 19,955.73 19,966.55 0.0K
13:02 19,967.55 19,967.55 19,959.70 19,965.55 0.0K
13:03 19,963.55 19,963.55 19,957.72 19,958.71 0.0K
13:04 19,958.21 19,959.55 19,957.22 19,959.55 0.0K
13:05 19,958.55 19,960.55 19,954.74 19,956.73 0.0K
13:06 19,959.55 19,960.55 19,954.74 19,960.55 0.0K
13:07 19,961.55 19,963.55 19,958.22 19,962.55 0.0K
13:08 19,963.55 19,965.55 19,959.21 19,961.20 0.0K
13:09 19,963.55 19,964.55 19,953.75 19,959.55 0.0K
13:10 19,956.55 19,956.55 19,950.87 19,951.40 0.0K
13:11 19,956.55 19,956.55 19,949.06 19,952.05 0.0K
13:12 19,952.06 19,957.55 19,952.06 19,953.62 0.0K
13:13 19,957.55 19,958.55 19,951.17 19,952.19 0.0K
13:14 19,951.21 19,956.55 19,951.21 19,952.22 0.0K
13:15 19,951.73 19,958.55 19,948.28 19,958.55 0.0K
13:16 19,955.69 19,958.55 19,952.23 19,953.23 0.0K
13:17 19,953.24 19,953.24 19,947.85 19,947.85 0.0K
13:18 19,947.86 19,949.55 19,942.91 19,946.90 0.0K
13:19 19,946.41 19,948.55 19,942.47 19,942.47 0.0K
13:20 19,944.47 19,946.00 19,944.47 19,945.01 0.0K
13:21 19,947.55 19,956.55 19,944.52 19,954.31 0.0K
13:22 19,954.30 19,961.55 19,953.30 19,961.55 0.0K
13:23 19,958.19 19,964.55 19,958.19 19,961.56 0.0K
13:24 19,962.04 19,962.55 19,955.14 19,955.14 0.0K
13:25 19,955.64 19,956.55 19,951.30 19,952.35 0.0K
13:26 19,953.35 19,956.35 19,950.42 19,956.35 0.0K
13:27 19,950.45 19,955.55 19,950.02 19,950.52 0.0K
13:28 19,950.02 19,953.55 19,948.56 19,950.56 0.0K
13:29 19,951.06 19,957.55 19,951.06 19,955.55 0.0K
13:30 19,952.03 19,954.55 19,951.55 19,951.60 0.0K
13:31 19,951.10 19,952.55 19,945.74 19,947.76 0.0K
13:32 19,948.25 19,950.55 19,946.28 19,947.77 0.0K
13:33 19,948.27 19,951.55 19,948.25 19,948.75 0.0K
13:34 19,947.76 19,951.55 19,943.55 19,943.55 0.0K
13:35 19,941.88 19,945.87 19,940.90 19,944.36 0.0K
13:36 19,943.86 19,951.67 19,943.86 19,951.65 0.0K
13:37 19,951.64 19,955.55 19,947.02 19,947.02 0.0K
13:38 19,947.50 19,951.55 19,947.31 19,948.55 0.0K
13:39 19,944.23 19,949.55 19,943.24 19,949.55 0.0K
13:40 19,950.55 19,950.55 19,946.13 19,947.10 0.0K
13:41 19,947.60 19,949.55 19,944.15 19,944.18 0.0K
13:42 19,944.18 19,948.55 19,944.14 19,944.14 0.0K
13:43 19,942.66 19,944.34 19,941.20 19,944.34 0.0K
13:44 19,944.35 19,946.55 19,941.92 19,943.50 0.0K
13:45 19,947.55 19,947.55 19,940.66 19,940.66 0.0K
13:46 19,940.68 19,944.55 19,940.68 19,940.77 0.0K
13:47 19,941.27 19,946.55 19,940.78 19,946.55 0.0K
13:48 19,946.55 19,950.55 19,946.55 19,946.57 0.0K
13:49 19,950.55 19,951.55 19,946.50 19,946.51 0.0K
13:50 19,947.01 19,955.55 19,946.53 19,952.43 0.0K
13:51 19,952.41 19,957.55 19,952.38 19,954.24 0.0K
13:52 19,954.22 19,958.55 19,952.20 19,958.55 0.0K
13:53 19,959.55 19,962.55 19,956.13 19,962.55 0.0K
13:54 19,959.04 19,962.55 19,958.01 19,962.55 0.0K
13:55 19,959.00 19,963.55 19,957.55 19,957.55 0.0K
13:56 19,957.07 19,960.55 19,956.59 19,957.60 0.0K
13:57 19,957.59 19,958.56 19,957.08 19,958.56 0.0K
13:58 19,957.57 19,963.55 19,957.57 19,963.55 0.0K
13:59 19,959.95 19,961.55 19,955.97 19,960.55 0.0K
14:00 19,956.53 19,963.55 19,956.53 19,959.00 0.0K
14:01 19,958.01 19,964.55 19,957.98 19,960.55 0.0K
14:02 19,957.49 19,962.55 19,957.49 19,957.59 0.0K
14:03 19,958.09 19,965.55 19,956.64 19,961.07 0.0K
14:04 19,965.55 19,967.55 19,961.94 19,961.94 0.0K
14:05 19,961.94 19,966.55 19,958.99 19,966.55 0.0K
14:06 19,965.55 19,967.55 19,961.95 19,964.39 0.0K
14:07 19,965.37 19,970.55 19,965.36 19,968.72 0.0K
14:08 19,973.55 19,973.55 19,965.11 19,968.55 0.0K
14:09 19,967.55 19,967.55 19,962.61 19,963.62 0.0K
14:10 19,964.62 19,970.55 19,964.60 19,964.61 0.0K
14:11 19,964.12 19,967.55 19,960.69 19,963.55 0.0K
14:12 19,959.72 19,964.55 19,957.27 19,958.76 0.0K
14:13 19,960.74 19,963.55 19,958.73 19,961.61 0.0K
14:14 19,961.61 19,961.61 19,955.20 19,955.75 0.0K
14:15 19,956.26 19,961.55 19,955.28 19,959.28 0.0K
14:16 19,963.55 19,963.55 19,956.35 19,956.35 0.0K
14:17 19,956.36 19,959.55 19,953.88 19,953.88 0.0K
14:18 19,954.88 19,954.88 19,949.92 19,951.55 0.0K
14:19 19,949.55 19,950.55 19,943.60 19,943.60 0.0K
14:20 19,943.11 19,948.55 19,939.17 19,944.16 0.0K
14:21 19,943.67 19,947.55 19,943.67 19,945.15 0.0K
14:22 19,944.66 19,949.55 19,942.69 19,946.55 0.0K
14:23 19,943.21 19,946.55 19,941.73 19,941.74 0.0K
14:24 19,941.24 19,945.55 19,935.39 19,935.45 0.0K
14:25 19,936.46 19,937.55 19,929.08 19,930.62 0.0K
14:26 19,935.09 19,940.55 19,935.07 19,936.43 0.0K
14:27 19,936.42 19,941.55 19,935.88 19,938.35 0.0K
14:28 19,937.36 19,946.55 19,937.35 19,946.55 0.0K
14:29 19,943.21 19,948.55 19,943.14 19,946.55 0.0K
14:30 19,944.60 19,951.55 19,944.09 19,950.55 0.0K
14:31 19,947.95 19,950.55 19,944.40 19,944.89 0.0K
14:32 19,944.39 19,948.55 19,943.88 19,947.55 0.0K
14:33 19,943.83 19,948.55 19,943.76 19,945.20 0.0K
14:34 19,948.55 19,948.55 19,936.81 19,936.81 0.0K
14:35 19,936.82 19,937.55 19,933.38 19,933.38 0.0K
14:36 19,932.90 19,934.55 19,930.96 19,930.96 0.0K
14:37 19,931.95 19,942.55 19,931.95 19,933.91 0.0K
14:38 19,934.42 19,938.55 19,929.48 19,929.48 0.0K
14:39 19,929.49 19,932.55 19,924.66 19,925.17 0.0K
14:40 19,924.19 19,929.55 19,921.79 19,926.27 0.0K
14:41 19,925.78 19,931.55 19,923.31 19,931.55 0.0K
14:42 19,927.72 19,930.55 19,925.15 19,925.62 0.0K
14:43 19,928.55 19,928.55 19,923.58 19,923.58 0.0K
14:44 19,924.07 19,927.55 19,923.05 19,923.11 0.0K
14:45 19,922.62 19,922.62 19,913.79 19,914.82 0.0K
14:46 19,919.55 19,919.55 19,910.42 19,914.38 0.0K
14:47 19,914.87 19,914.87 19,909.00 19,912.55 0.0K
14:48 19,911.55 19,911.55 19,896.27 19,896.27 0.0K
14:49 19,897.76 19,905.55 19,897.27 19,905.55 0.0K
14:50 19,904.12 19,907.55 19,893.13 19,893.13 0.0K
14:51 19,894.12 19,904.55 19,892.56 19,904.55 0.0K
14:52 19,902.55 19,906.55 19,899.34 19,902.21 0.0K
14:53 19,902.70 19,908.55 19,902.16 19,908.55 0.0K
14:54 19,907.01 19,913.55 19,907.01 19,909.36 0.0K
14:55 19,910.85 19,914.55 19,906.39 19,914.55 0.0K
14:56 19,914.55 19,915.84 19,909.88 19,915.81 0.0K
14:57 19,915.80 19,919.55 19,912.35 19,912.35 0.0K
14:58 19,911.86 19,918.55 19,909.88 19,909.88 0.0K
14:59 19,909.38 19,914.55 19,906.84 19,906.84 0.0K
15:00 19,909.32 19,912.55 19,906.38 19,908.55 0.0K
15:01 19,904.92 19,908.33 19,904.92 19,908.33 0.0K
15:02 19,907.82 19,919.55 19,907.82 19,915.12 0.0K
15:03 19,918.55 19,921.55 19,915.56 19,917.48 0.0K
15:04 19,915.97 19,917.94 19,911.61 19,914.55 0.0K
15:05 19,910.14 19,913.55 19,906.76 19,906.76 0.0K
15:06 19,908.26 19,915.55 19,908.26 19,911.70 0.0K
15:07 19,909.22 19,916.55 19,909.22 19,916.55 0.0K
15:08 19,917.55 19,926.55 19,913.17 19,926.55 0.0K
15:09 19,923.42 19,929.55 19,923.29 19,923.29 0.0K
15:10 19,926.55 19,931.55 19,923.29 19,931.55 0.0K
15:11 19,927.70 19,930.55 19,926.20 19,926.69 0.0K
15:12 19,926.68 19,927.55 19,922.74 19,923.78 0.0K
15:13 19,927.55 19,928.55 19,917.86 19,918.82 0.0K
15:14 19,918.32 19,928.55 19,918.32 19,924.11 0.0K
15:15 19,924.10 19,934.55 19,924.09 19,934.55 0.0K
15:16 19,930.89 19,935.55 19,929.89 19,935.55 0.0K
15:17 19,930.41 19,932.55 19,927.45 19,929.94 0.0K
15:18 19,929.93 19,933.55 19,922.95 19,930.55 0.0K
15:19 19,925.90 19,932.55 19,924.37 19,927.55 0.0K
15:20 19,926.55 19,926.55 19,919.00 19,921.08 0.0K
15:21 19,920.59 19,928.55 19,916.14 19,924.03 0.0K
15:22 19,924.03 19,930.55 19,921.60 19,928.55 0.0K
15:23 19,924.07 19,931.55 19,923.07 19,926.93 0.0K
15:24 19,930.55 19,930.55 19,925.44 19,925.93 0.0K
15:25 19,924.93 19,933.81 19,924.93 19,933.81 0.0K
15:26 19,933.79 19,941.55 19,933.26 19,937.06 0.0K
15:27 19,937.05 19,942.55 19,935.98 19,936.46 0.0K
15:28 19,941.55 19,944.55 19,936.94 19,944.55 0.0K
15:29 19,938.92 19,945.55 19,936.95 19,939.42 0.0K
15:30 19,939.55 19,941.55 19,932.55 19,939.49 0.0K
15:31 19,945.55 19,950.55 19,940.47 19,941.43 0.0K
15:32 19,944.90 19,952.55 19,944.90 19,947.81 0.0K
15:33 19,947.32 19,954.55 19,944.43 19,945.94 0.0K
15:34 19,947.55 19,951.55 19,940.00 19,940.55 0.0K
15:35 19,940.55 19,947.55 19,935.71 19,936.71 0.0K
15:36 19,939.55 19,942.55 19,926.87 19,935.55 0.0K
15:37 19,931.39 19,941.55 19,931.39 19,933.94 0.0K
15:38 19,933.93 19,938.55 19,929.91 19,931.44 0.0K
15:39 19,934.92 19,942.55 19,931.94 19,940.31 0.0K
15:40 19,944.55 19,946.55 19,937.84 19,942.28 0.0K
15:41 19,945.55 19,945.55 19,937.29 19,943.55 0.0K
15:42 19,941.55 19,941.55 19,933.84 19,935.81 0.0K
15:43 19,937.79 19,942.55 19,936.27 19,937.27 0.0K
15:44 19,937.76 19,944.55 19,934.30 19,944.55 0.0K
15:45 19,940.79 19,947.55 19,933.38 19,933.38 0.0K
15:46 19,935.37 19,938.55 19,928.47 19,928.47 0.0K
15:47 19,928.48 19,933.55 19,916.16 19,916.16 0.0K
15:48 19,922.55 19,924.55 19,913.23 19,914.24 0.0K
15:49 19,920.55 19,920.55 19,910.27 19,912.27 0.0K
15:50 19,914.55 19,918.55 19,908.85 19,918.55 0.0K
15:51 19,915.55 19,916.55 19,892.02 19,896.55 0.0K
15:52 19,893.05 19,899.55 19,890.57 19,894.50 0.0K
15:53 19,891.53 19,909.55 19,891.53 19,909.55 0.0K
15:54 19,907.55 19,908.55 19,898.92 19,899.90 0.0K
15:55 19,902.37 19,911.55 19,902.37 19,907.27 0.0K
15:56 19,908.76 19,917.55 19,906.77 19,913.65 0.0K
15:57 19,920.55 19,920.55 19,913.16 19,918.55 0.0K
15:58 19,919.55 19,923.55 19,914.10 19,918.04 0.0K
15:59 19,917.54 19,924.55 19,917.54 19,921.07 0.0K
16:00 19,929.55 19,929.55 19,919.59 19,926.55 0.0K
16:01 19,923.55 19,925.55 19,917.82 19,922.55 0.0K
16:02 19,915.39 19,919.55 19,908.50 19,910.62 0.0K
16:03 19,906.65 19,908.66 19,904.68 19,904.68 0.0K
16:04 19,905.67 19,916.55 19,903.20 19,916.55 0.0K
16:05 19,910.00 19,928.55 19,910.00 19,922.55 0.0K
16:06 19,923.55 19,925.55 19,914.80 19,917.76 0.0K
16:07 19,916.76 19,923.55 19,910.33 19,918.22 0.0K
16:08 19,926.55 19,932.55 19,921.13 19,932.55 0.0K
16:09 19,926.49 19,933.55 19,921.65 19,921.65 0.0K
16:10 19,924.64 19,933.55 19,923.64 19,931.55 0.0K
16:11 19,925.63 19,928.55 19,914.22 19,914.22 0.0K
16:12 19,921.55 19,921.55 19,900.34 19,907.28 0.0K
16:13 19,906.78 19,910.55 19,903.78 19,906.17 0.0K
16:14 19,909.14 19,912.55 19,905.15 19,910.55 0.0K
16:15 19,909.55 19,911.55 19,901.67 19,901.67 0.0K
16:16 19,901.66 19,912.55 19,898.17 19,898.17 0.0K
16:17 19,897.67 19,903.55 19,884.36 19,885.86 0.0K
16:18 19,884.87 19,891.55 19,878.42 19,886.82 0.0K
16:19 19,886.82 19,895.55 19,886.82 19,889.68 0.0K
16:20 19,891.17 19,891.67 19,874.42 19,874.42 0.0K
16:21 19,871.46 19,876.55 19,866.54 19,876.55 0.0K
16:22 19,872.49 19,891.55 19,872.49 19,887.74 0.0K
16:23 19,888.23 19,899.55 19,888.22 19,897.49 0.0K
16:24 19,896.98 19,903.85 19,894.47 19,901.81 0.0K
16:25 19,906.55 19,911.55 19,899.78 19,902.27 0.0K
16:26 19,903.55 19,911.55 19,898.32 19,910.55 0.0K
16:27 19,905.70 19,912.55 19,901.62 19,908.55 0.0K
16:28 19,903.10 19,913.55 19,903.10 19,908.42 0.0K
16:29 19,909.89 19,915.55 19,904.41 19,904.42 0.0K
16:30 19,899.47 19,904.55 19,895.02 19,897.61 0.0K
16:31 19,897.12 19,901.55 19,893.20 19,895.25 0.0K
16:32 19,902.55 19,902.55 19,894.26 19,894.26 0.0K
16:33 19,901.55 19,903.55 19,893.76 19,897.72 0.0K
16:34 19,897.71 19,903.55 19,892.72 19,892.72 0.0K
16:35 19,896.55 19,897.72 19,886.32 19,897.72 0.0K
16:36 19,904.55 19,907.55 19,897.74 19,897.74 0.0K
16:37 19,904.55 19,904.55 19,889.93 19,892.43 0.0K
16:38 19,897.55 19,900.55 19,889.42 19,895.38 0.0K
16:39 19,895.87 19,904.55 19,894.37 19,899.81 0.0K
16:40 19,901.79 19,905.55 19,897.34 19,899.81 0.0K
16:41 19,901.79 19,907.55 19,900.26 19,904.55 0.0K
16:42 19,901.80 19,903.25 19,900.81 19,903.24 0.0K
16:43 19,907.55 19,912.55 19,901.26 19,907.14 0.0K
16:44 19,914.55 19,916.55 19,907.05 19,907.05 0.0K
16:45 19,907.56 19,920.55 19,907.56 19,920.55 0.0K
16:46 19,914.90 19,918.55 19,908.49 19,912.99 0.0K
16:47 19,913.48 19,919.55 19,911.97 19,913.94 0.0K
16:48 19,913.44 19,924.55 19,913.44 19,918.33 0.0K
16:49 19,922.55 19,923.55 19,912.40 19,914.38 0.0K
16:50 19,915.85 19,920.55 19,907.40 19,916.55 0.0K
16:51 19,910.85 19,921.55 19,909.83 19,921.55 0.0K
16:52 19,916.20 19,925.55 19,916.12 19,916.12 0.0K
16:53 19,915.13 19,919.55 19,902.91 19,906.94 0.0K
16:54 19,906.94 19,912.55 19,902.04 19,904.54 0.0K
16:55 19,904.55 19,911.55 19,899.17 19,911.55 0.0K
16:56 19,908.11 19,915.55 19,908.01 19,910.95 0.0K
16:57 19,909.45 19,914.55 19,901.08 19,901.11 0.0K
16:58 19,902.10 19,907.55 19,901.59 19,901.59 0.0K
16:59 19,902.58 19,909.55 19,902.54 19,909.55 0.0K
17:00 19,913.55 19,913.55 19,899.55 19,904.55 0.0K
17:01 19,898.56 19,909.55 19,896.07 19,902.55 0.0K
17:02 19,897.08 19,905.55 19,894.61 19,902.05 0.0K
17:03 19,902.05 19,908.55 19,901.03 19,901.51 0.0K
17:04 19,901.01 19,904.55 19,897.56 19,898.05 0.0K
17:05 19,904.55 19,910.55 19,897.05 19,905.55 0.0K
17:06 19,900.90 19,906.55 19,891.07 19,891.07 0.0K
17:07 19,898.55 19,899.55 19,890.09 19,892.60 0.0K
17:08 19,892.60 19,898.55 19,887.67 19,890.65 0.0K
17:09 19,891.64 19,896.55 19,886.66 19,887.65 0.0K
17:10 19,893.55 19,895.55 19,883.71 19,887.68 0.0K
17:11 19,887.68 19,894.55 19,882.24 19,887.55 0.0K
17:12 19,884.80 19,897.55 19,882.33 19,892.15 0.0K
17:13 19,895.55 19,896.55 19,888.17 19,896.55 0.0K
17:14 19,892.55 19,898.55 19,892.00 19,896.37 0.0K
17:15 19,896.36 19,904.55 19,892.85 19,899.55 0.0K
17:16 19,900.55 19,900.55 19,893.83 19,894.35 0.0K
17:17 19,894.37 19,898.55 19,891.94 19,893.96 0.0K
17:18 19,892.97 19,900.55 19,892.97 19,894.40 0.0K
17:19 19,893.90 19,903.55 19,893.90 19,903.55 0.0K
17:20 19,904.55 19,907.55 19,898.32 19,901.55 0.0K
17:21 19,902.55 19,905.55 19,895.40 19,902.36 0.0K
17:22 19,904.83 19,912.55 19,903.81 19,903.81 0.0K
17:23 19,904.81 19,909.55 19,900.37 19,908.55 0.0K
17:24 19,904.34 19,910.55 19,903.33 19,905.30 0.0K
17:25 19,904.31 19,912.55 19,903.21 19,904.67 0.0K
17:26 19,909.55 19,914.55 19,904.65 19,906.14 0.0K
17:27 19,906.15 19,913.55 19,905.20 19,908.69 0.0K
17:28 19,907.70 19,914.55 19,905.76 19,906.25 0.0K
17:29 19,907.24 19,914.55 19,905.25 19,908.73 0.0K
17:30 19,907.74 19,917.55 19,907.24 19,911.22 0.0K
17:31 19,911.22 19,916.55 19,906.25 19,906.75 0.0K
17:32 19,907.25 19,915.55 19,906.25 19,915.55 0.0K
17:33 19,910.23 19,916.55 19,907.74 19,909.73 0.0K
17:34 19,909.73 19,916.55 19,908.74 19,911.22 0.0K
17:35 19,907.75 19,909.12 19,907.75 19,909.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available