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 19,974.50 19,987.95 19,964.50 19,976.00 0.0K
09:01 19,992.95 19,995.95 19,982.50 19,995.95 0.0K
09:02 19,986.00 19,996.95 19,980.00 19,992.95 0.0K
09:03 19,991.95 19,993.95 19,982.00 19,990.95 0.0K
09:04 19,984.00 19,998.95 19,984.00 19,992.00 0.0K
09:05 19,998.50 20,006.95 19,992.00 19,992.00 0.0K
09:06 19,991.50 20,002.95 19,991.50 19,992.50 0.0K
09:07 19,990.50 19,996.95 19,980.00 19,981.50 0.0K
09:08 19,980.50 19,996.95 19,980.50 19,987.00 0.0K
09:09 19,986.00 19,996.95 19,985.00 19,995.95 0.0K
09:10 19,991.00 19,995.95 19,979.50 19,987.95 0.0K
09:11 19,981.50 19,988.95 19,975.50 19,976.50 0.0K
09:12 19,979.00 19,993.45 19,979.00 19,992.45 0.0K
09:13 19,986.50 19,988.45 19,976.50 19,980.00 0.0K
09:14 19,987.45 19,991.45 19,980.50 19,985.50 0.0K
09:15 19,988.00 19,995.45 19,982.00 19,985.00 0.0K
09:16 19,992.45 19,992.45 19,976.00 19,976.50 0.0K
09:17 19,974.00 19,980.45 19,969.00 19,969.50 0.0K
09:18 19,973.45 19,973.45 19,951.00 19,951.00 0.0K
09:19 19,951.50 19,956.45 19,944.00 19,944.00 0.0K
09:20 19,948.00 19,955.45 19,946.00 19,946.00 0.0K
09:21 19,950.50 19,961.45 19,948.00 19,949.50 0.0K
09:22 19,959.45 19,960.00 19,951.00 19,951.50 0.0K
09:23 19,955.50 19,961.45 19,949.64 19,955.45 0.0K
09:24 19,946.65 19,951.45 19,932.85 19,933.87 0.0K
09:25 19,932.88 19,944.45 19,928.32 19,928.32 0.0K
09:26 19,924.87 19,933.45 19,919.44 19,927.85 0.0K
09:27 19,928.34 19,945.45 19,928.34 19,942.45 0.0K
09:28 19,934.46 19,948.45 19,934.46 19,939.56 0.0K
09:29 19,939.04 19,953.45 19,939.04 19,945.62 0.0K
09:30 19,950.45 19,954.45 19,940.48 19,946.39 0.0K
09:31 19,956.45 19,959.45 19,946.76 19,950.21 0.0K
09:32 19,950.20 19,959.45 19,947.17 19,949.16 0.0K
09:33 19,949.65 19,955.45 19,943.21 19,955.45 0.0K
09:34 19,944.66 19,951.45 19,940.21 19,943.21 0.0K
09:35 19,947.19 19,956.45 19,940.18 19,953.45 0.0K
09:36 19,944.10 19,957.45 19,944.10 19,957.45 0.0K
09:37 19,958.45 19,960.45 19,942.99 19,957.45 0.0K
09:38 19,948.96 19,962.45 19,946.95 19,946.95 0.0K
09:39 19,949.92 19,960.45 19,943.94 19,946.41 0.0K
09:40 19,946.89 19,958.45 19,946.33 19,946.82 0.0K
09:41 19,947.81 19,962.45 19,947.29 19,947.71 0.0K
09:42 19,947.23 19,959.45 19,946.69 19,946.69 0.0K
09:43 19,956.45 19,958.45 19,944.69 19,958.45 0.0K
09:44 19,960.45 19,960.45 19,948.53 19,958.45 0.0K
09:45 19,959.45 19,960.45 19,947.38 19,951.28 0.0K
09:46 19,950.28 19,958.45 19,946.93 19,950.31 0.0K
09:47 19,951.30 19,967.45 19,951.30 19,964.48 0.0K
09:48 19,964.97 19,975.45 19,962.35 19,975.45 0.0K
09:49 19,964.72 19,980.45 19,964.13 19,964.13 0.0K
09:50 19,980.45 19,982.45 19,969.10 19,969.10 0.0K
09:51 19,981.45 19,993.45 19,972.07 19,979.57 0.0K
09:52 19,991.45 19,992.45 19,977.68 19,990.45 0.0K
09:53 19,980.21 19,989.45 19,976.88 19,980.40 0.0K
09:54 19,981.89 19,994.45 19,980.87 19,993.45 0.0K
09:55 19,982.84 19,992.45 19,978.81 19,980.31 0.0K
09:56 19,980.32 19,991.45 19,977.35 19,981.38 0.0K
09:57 19,978.90 19,989.45 19,973.58 19,973.58 0.0K
09:58 19,974.09 19,984.45 19,971.13 19,975.16 0.0K
09:59 19,975.17 19,976.26 19,975.17 19,975.78 0.0K
10:00 19,975.78 19,998.45 19,975.78 19,994.01 0.0K
10:01 20,009.45 20,009.45 19,995.45 19,996.46 0.0K
10:02 20,007.45 20,010.45 19,992.01 19,992.01 0.0K
10:03 19,993.00 20,004.45 19,989.20 19,989.70 0.0K
10:04 19,990.21 20,000.45 19,990.21 19,991.33 0.0K
10:05 20,001.45 20,001.45 19,982.93 19,982.93 0.0K
10:06 19,983.44 19,990.45 19,977.69 19,977.69 0.0K
10:07 19,988.45 19,995.45 19,974.29 19,985.45 0.0K
10:08 19,985.45 19,987.45 19,973.48 19,986.45 0.0K
10:09 19,988.45 19,992.45 19,975.98 19,982.94 0.0K
10:10 19,991.45 19,995.45 19,980.00 19,981.50 0.0K
10:11 19,982.98 19,997.45 19,982.98 19,991.82 0.0K
10:12 19,991.81 20,001.45 19,988.32 19,997.45 0.0K
10:13 19,998.45 19,999.45 19,986.84 19,987.83 0.0K
10:14 19,998.45 19,998.45 19,983.35 19,985.31 0.0K
10:15 19,996.45 19,996.45 19,977.86 19,994.45 0.0K
10:16 19,993.45 19,996.45 19,983.82 19,986.81 0.0K
10:17 19,986.31 19,995.45 19,982.87 19,986.35 0.0K
10:18 19,985.36 19,996.45 19,984.35 19,995.45 0.0K
10:19 19,996.45 19,996.45 19,985.83 19,986.33 0.0K
10:20 19,986.32 20,002.45 19,986.32 19,994.69 0.0K
10:21 19,994.19 20,012.45 19,993.70 20,003.10 0.0K
10:22 20,014.45 20,015.45 19,998.61 19,999.61 0.0K
10:23 20,006.45 20,007.45 19,989.25 20,002.45 0.0K
10:24 19,995.14 20,004.45 19,991.10 20,003.45 0.0K
10:25 19,991.08 19,998.45 19,981.18 19,982.16 0.0K
10:26 19,982.66 19,984.57 19,980.57 19,980.57 0.0K
10:27 19,992.45 19,993.45 19,981.05 19,981.48 0.0K
10:28 19,992.45 19,992.45 19,981.51 19,982.61 0.0K
10:29 19,994.45 19,999.45 19,983.80 19,988.75 0.0K
10:30 19,991.22 20,004.45 19,986.82 19,987.34 0.0K
10:31 19,987.86 20,000.45 19,987.01 19,987.55 0.0K
10:32 19,992.03 20,006.45 19,991.03 19,995.16 0.0K
10:33 20,004.45 20,007.45 19,993.23 19,995.72 0.0K
10:34 19,998.20 20,008.45 19,986.78 19,986.78 0.0K
10:35 19,996.45 19,999.45 19,984.89 19,993.45 0.0K
10:36 19,983.49 19,995.45 19,983.49 19,987.56 0.0K
10:37 19,987.08 20,001.45 19,987.08 19,990.58 0.0K
10:38 19,990.09 19,999.45 19,989.15 19,989.15 0.0K
10:39 19,989.15 20,000.45 19,987.33 19,987.83 0.0K
10:40 19,988.83 19,993.45 19,980.00 19,980.00 0.0K
10:41 19,979.51 19,989.45 19,977.57 19,981.10 0.0K
10:42 19,982.59 19,991.45 19,978.17 19,980.17 0.0K
10:43 19,990.45 19,991.45 19,980.69 19,991.45 0.0K
10:44 19,982.20 19,992.45 19,981.70 19,991.45 0.0K
10:45 19,992.45 19,994.45 19,981.35 19,985.38 0.0K
10:46 19,985.39 19,999.45 19,985.39 19,991.24 0.0K
10:47 19,991.24 19,999.45 19,986.32 19,987.36 0.0K
10:48 19,987.86 19,996.45 19,984.47 19,994.45 0.0K
10:49 19,984.50 19,994.45 19,983.55 19,994.45 0.0K
10:50 19,995.45 19,997.45 19,986.56 19,987.51 0.0K
10:51 19,988.00 19,996.45 19,982.55 19,982.58 0.0K
10:52 19,981.59 19,994.45 19,981.59 19,988.47 0.0K
10:53 19,989.45 20,002.45 19,989.45 19,993.88 0.0K
10:54 19,994.37 20,006.45 19,993.38 19,994.33 0.0K
10:55 19,994.82 19,998.45 19,987.44 19,988.44 0.0K
10:56 19,999.45 19,999.45 19,987.50 19,987.52 0.0K
10:57 19,997.45 19,998.45 19,989.02 19,990.47 0.0K
10:58 19,990.46 20,003.45 19,990.46 19,997.35 0.0K
10:59 19,997.84 20,008.45 19,992.44 19,992.44 0.0K
11:00 19,991.46 19,998.45 19,985.06 19,985.09 0.0K
11:01 19,996.45 19,996.45 19,977.83 19,978.34 0.0K
11:02 19,977.86 19,986.45 19,976.27 19,977.77 0.0K
11:03 19,976.77 19,985.45 19,973.76 19,976.22 0.0K
11:04 19,974.73 19,984.45 19,973.74 19,974.23 0.0K
11:05 19,973.73 19,984.45 19,973.25 19,981.45 0.0K
11:06 19,973.25 19,982.45 19,969.67 19,970.67 0.0K
11:07 19,978.45 19,978.45 19,965.68 19,965.68 0.0K
11:08 19,975.45 19,979.45 19,966.62 19,979.45 0.0K
11:09 19,968.52 19,976.45 19,965.97 19,966.45 0.0K
11:10 19,976.45 19,976.45 19,949.15 19,949.15 0.0K
11:11 19,950.16 19,961.45 19,950.16 19,952.26 0.0K
11:12 19,952.74 19,964.45 19,952.74 19,955.67 0.0K
11:13 19,955.67 19,966.45 19,955.17 19,959.58 0.0K
11:14 19,971.45 19,971.45 19,959.56 19,960.06 0.0K
11:15 19,961.04 19,969.45 19,959.05 19,960.54 0.0K
11:16 19,962.02 19,970.45 19,960.52 19,961.51 0.0K
11:17 19,961.50 19,971.45 19,960.01 19,961.51 0.0K
11:18 19,962.01 19,969.78 19,961.99 19,968.77 0.0K
11:19 19,968.76 19,983.45 19,968.76 19,974.05 0.0K
11:20 19,976.02 19,984.45 19,971.10 19,971.10 0.0K
11:21 19,981.45 19,986.45 19,972.04 19,986.45 0.0K
11:22 19,977.89 19,977.89 19,973.95 19,974.97 0.0K
11:23 19,985.45 19,985.45 19,974.00 19,977.51 0.0K
11:24 19,988.45 19,992.45 19,977.95 19,992.45 0.0K
11:25 19,991.45 19,992.45 19,979.37 19,979.37 0.0K
11:26 19,978.88 19,987.45 19,974.92 19,975.41 0.0K
11:27 19,983.45 19,984.45 19,974.42 19,976.36 0.0K
11:28 19,976.85 19,987.45 19,974.37 19,986.45 0.0K
11:29 19,988.45 19,989.45 19,979.33 19,979.83 0.0K
11:30 19,979.33 19,983.45 19,971.86 19,972.35 0.0K
11:31 19,972.84 19,983.45 19,971.78 19,973.21 0.0K
11:32 19,982.45 19,985.45 19,972.69 19,977.54 0.0K
11:33 19,977.54 19,993.45 19,977.54 19,983.45 0.0K
11:34 19,983.95 19,996.45 19,982.47 19,988.39 0.0K
11:35 19,989.86 19,999.45 19,987.21 19,991.17 0.0K
11:36 19,992.64 20,001.45 19,988.67 19,988.67 0.0K
11:37 19,988.18 20,002.45 19,988.18 19,992.23 0.0K
11:38 19,992.24 20,002.45 19,989.82 19,990.33 0.0K
11:39 19,990.34 20,001.45 19,988.37 19,991.39 0.0K
11:40 20,002.45 20,002.45 19,987.45 19,998.45 0.0K
11:41 19,987.47 19,990.01 19,987.47 19,990.01 0.0K
11:42 19,990.02 20,003.45 19,990.02 19,991.96 0.0K
11:43 19,992.45 20,000.45 19,987.05 19,987.56 0.0K
11:44 19,987.07 19,997.45 19,985.62 19,989.21 0.0K
11:45 19,989.71 19,999.45 19,986.24 19,986.24 0.0K
11:46 19,985.75 19,999.45 19,985.75 19,986.64 0.0K
11:47 19,986.65 19,987.18 19,983.72 19,983.72 0.0K
11:48 19,986.22 19,997.45 19,985.69 19,994.45 0.0K
11:49 19,984.70 19,994.45 19,984.70 19,985.69 0.0K
11:50 19,985.68 19,991.45 19,978.30 19,987.45 0.0K
11:51 19,975.85 19,991.45 19,975.85 19,981.26 0.0K
11:52 19,989.45 19,989.45 19,970.48 19,971.03 0.0K
11:53 19,981.45 19,985.45 19,973.00 19,977.91 0.0K
11:54 19,977.90 19,985.45 19,972.94 19,974.95 0.0K
11:55 19,983.45 19,984.45 19,970.58 19,971.11 0.0K
11:56 19,970.12 19,980.45 19,970.12 19,980.45 0.0K
11:57 19,972.17 19,982.45 19,971.17 19,972.18 0.0K
11:58 19,972.68 19,980.45 19,969.72 19,972.20 0.0K
11:59 19,971.71 19,982.45 19,971.71 19,976.07 0.0K
12:00 19,975.06 19,983.50 19,972.60 19,981.50 0.0K
12:01 19,981.00 19,988.45 19,973.06 19,974.57 0.0K
12:02 19,966.62 19,984.45 19,951.30 19,965.21 0.0K
12:03 19,977.45 19,980.45 19,962.76 19,968.28 0.0K
12:04 19,966.79 19,979.45 19,964.38 19,970.32 0.0K
12:05 19,967.34 19,990.45 19,967.34 19,990.45 0.0K
12:06 19,982.08 19,993.45 19,981.00 19,992.45 0.0K
12:07 19,994.45 19,996.45 19,985.39 19,985.88 0.0K
12:08 19,994.45 19,994.45 19,981.01 19,985.00 0.0K
12:09 19,989.95 20,012.45 19,989.95 20,012.45 0.0K
12:10 20,004.74 20,023.45 20,004.74 20,006.69 0.0K
12:11 20,009.17 20,018.45 20,003.74 20,006.31 0.0K
12:12 20,004.82 20,017.45 20,004.37 20,007.38 0.0K
12:13 20,006.89 20,036.67 20,005.42 20,036.67 0.0K
12:14 20,038.16 20,054.45 20,038.08 20,044.52 0.0K
12:15 20,046.51 20,066.45 20,046.51 20,063.92 0.0K
12:16 20,062.41 20,078.45 20,058.44 20,078.45 0.0K
12:17 20,079.45 20,091.45 20,071.28 20,080.21 0.0K
12:18 20,078.22 20,089.45 20,070.24 20,086.05 0.0K
12:19 20,090.01 20,131.45 20,090.01 20,131.45 0.0K
12:20 20,132.45 20,135.45 20,113.68 20,115.60 0.0K
12:21 20,115.60 20,126.45 20,103.72 20,108.21 0.0K
12:22 20,108.71 20,130.45 20,108.71 20,125.45 0.0K
12:23 20,126.45 20,133.45 20,115.38 20,115.38 0.0K
12:24 20,116.87 20,145.45 20,116.87 20,145.45 0.0K
12:25 20,132.55 20,144.45 20,127.94 20,138.45 0.0K
12:26 20,128.94 20,156.45 20,128.94 20,149.07 0.0K
12:27 20,149.07 20,160.45 20,141.07 20,143.53 0.0K
12:28 20,144.02 20,158.45 20,142.51 20,148.48 0.0K
12:29 20,148.98 20,165.45 20,142.54 20,165.45 0.0K
12:30 20,166.45 20,182.45 20,159.35 20,166.72 0.0K
12:31 20,162.76 20,177.45 20,155.85 20,157.83 0.0K
12:32 20,160.80 20,178.45 20,143.05 20,156.45 0.0K
12:33 20,157.45 20,157.45 20,137.76 20,150.45 0.0K
12:34 20,151.45 20,152.45 20,133.31 20,152.45 0.0K
12:35 20,153.45 20,154.45 20,139.22 20,154.45 0.0K
12:36 20,143.64 20,162.45 20,138.62 20,144.58 0.0K
12:37 20,145.08 20,164.45 20,143.60 20,164.45 0.0K
12:38 20,151.54 20,159.45 20,141.15 20,141.15 0.0K
12:39 20,146.13 20,157.45 20,135.35 20,135.86 0.0K
12:40 20,137.35 20,156.45 20,137.35 20,142.25 0.0K
12:41 20,141.75 20,157.45 20,141.75 20,146.14 0.0K
12:42 20,144.15 20,169.45 20,144.15 20,154.44 0.0K
12:43 20,155.43 20,166.45 20,154.02 20,155.02 0.0K
12:44 20,154.03 20,174.45 20,154.03 20,160.03 0.0K
12:45 20,173.45 20,177.45 20,159.12 20,159.12 0.0K
12:46 20,173.45 20,177.45 20,159.15 20,177.45 0.0K
12:47 20,175.45 20,182.45 20,167.48 20,168.93 0.0K
12:48 20,162.98 20,178.45 20,154.88 20,157.90 0.0K
12:49 20,156.42 20,167.45 20,154.69 20,154.70 0.0K
12:50 20,163.45 20,164.45 20,148.39 20,148.93 0.0K
12:51 20,157.45 20,157.45 20,132.17 20,143.58 0.0K
12:52 20,144.56 20,163.45 20,144.56 20,154.30 0.0K
12:53 20,154.78 20,170.45 20,154.75 20,156.69 0.0K
12:54 20,157.68 20,179.45 20,157.68 20,167.60 0.0K
12:55 20,167.09 20,179.45 20,162.21 20,164.70 0.0K
12:56 20,166.70 20,177.45 20,161.32 20,172.45 0.0K
12:57 20,161.82 20,167.45 20,155.39 20,158.96 0.0K
12:58 20,158.96 20,173.45 20,158.96 20,164.32 0.0K
12:59 20,163.32 20,173.45 20,159.86 20,164.29 0.0K
13:00 20,165.78 20,177.45 20,162.80 20,166.27 0.0K
13:01 20,176.45 20,176.45 20,152.87 20,154.85 0.0K
13:02 20,155.35 20,175.45 20,155.35 20,175.45 0.0K
13:03 20,163.79 20,174.45 20,160.32 20,161.31 0.0K
13:04 20,164.29 20,176.45 20,161.81 20,161.81 0.0K
13:05 20,162.31 20,176.45 20,156.85 20,162.80 0.0K
13:06 20,164.79 20,172.45 20,158.78 20,163.25 0.0K
13:07 20,167.23 20,185.45 20,167.23 20,183.45 0.0K
13:08 20,172.19 20,184.45 20,167.23 20,167.23 0.0K
13:09 20,166.24 20,183.45 20,165.74 20,171.20 0.0K
13:10 20,171.70 20,182.45 20,165.79 20,169.76 0.0K
13:11 20,168.77 20,179.45 20,166.81 20,171.37 0.0K
13:12 20,171.87 20,187.45 20,171.87 20,177.29 0.0K
13:13 20,176.80 20,193.45 20,176.80 20,187.17 0.0K
13:14 20,187.66 20,198.45 20,186.13 20,186.67 0.0K
13:15 20,189.64 20,203.45 20,187.67 20,203.45 0.0K
13:16 20,192.60 20,203.45 20,189.63 20,199.45 0.0K
13:17 20,188.68 20,203.45 20,188.18 20,198.45 0.0K
13:18 20,187.81 20,201.45 20,183.91 20,184.95 0.0K
13:19 20,185.45 20,196.45 20,184.96 20,189.52 0.0K
13:20 20,191.51 20,202.45 20,187.64 20,190.13 0.0K
13:21 20,192.11 20,200.45 20,185.34 20,185.34 0.0K
13:22 20,197.45 20,201.45 20,184.37 20,193.27 0.0K
13:23 20,200.45 20,202.45 20,181.39 20,184.89 0.0K
13:24 20,196.45 20,203.45 20,185.38 20,190.25 0.0K
13:25 20,202.45 20,206.45 20,189.27 20,189.27 0.0K
13:26 20,200.45 20,208.45 20,191.27 20,192.71 0.0K
13:27 20,193.72 20,202.45 20,186.37 20,186.38 0.0K
13:28 20,183.41 20,195.45 20,180.99 20,195.45 0.0K
13:29 20,187.04 20,197.45 20,184.57 20,185.09 0.0K
13:30 20,195.45 20,197.45 20,184.56 20,184.56 0.0K
13:31 20,182.07 20,189.45 20,176.62 20,188.45 0.0K
13:32 20,191.45 20,191.45 20,175.19 20,175.19 0.0K
13:33 20,173.70 20,181.45 20,157.94 20,157.99 0.0K
13:34 20,172.45 20,179.45 20,162.97 20,170.31 0.0K
13:35 20,171.79 20,181.45 20,169.13 20,179.45 0.0K
13:36 20,169.51 20,179.45 20,166.50 20,168.36 0.0K
13:37 20,169.83 20,180.45 20,164.24 20,177.45 0.0K
13:38 20,166.71 20,183.45 20,166.19 20,183.45 0.0K
13:39 20,184.45 20,185.45 20,171.90 20,176.76 0.0K
13:40 20,188.45 20,188.45 20,176.65 20,178.13 0.0K
13:41 20,179.60 20,189.45 20,175.64 20,189.45 0.0K
13:42 20,177.71 20,189.45 20,175.74 20,180.45 0.0K
13:43 20,168.88 20,184.45 20,168.88 20,173.85 0.0K
13:44 20,174.34 20,186.45 20,172.86 20,186.45 0.0K
13:45 20,175.88 20,187.45 20,166.99 20,168.08 0.0K
13:46 20,180.45 20,185.45 20,171.03 20,171.03 0.0K
13:47 20,182.45 20,184.45 20,165.05 20,178.45 0.0K
13:48 20,169.54 20,181.45 20,164.08 20,169.99 0.0K
13:49 20,170.48 20,180.45 20,166.91 20,166.91 0.0K
13:50 20,164.93 20,178.45 20,163.94 20,176.45 0.0K
13:51 20,177.45 20,178.45 20,161.07 20,161.59 0.0K
13:52 20,161.11 20,169.45 20,155.69 20,159.75 0.0K
13:53 20,171.45 20,171.45 20,153.94 20,162.45 0.0K
13:54 20,163.45 20,172.45 20,152.05 20,159.97 0.0K
13:55 20,159.46 20,169.45 20,152.51 20,163.45 0.0K
13:56 20,154.01 20,167.45 20,154.01 20,165.45 0.0K
13:57 20,166.45 20,171.45 20,156.49 20,164.20 0.0K
13:58 20,164.17 20,166.45 20,155.56 20,157.50 0.0K
13:59 20,156.51 20,168.45 20,154.98 20,168.45 0.0K
14:00 20,166.45 20,166.45 20,145.03 20,145.05 0.0K
14:01 20,157.45 20,160.45 20,143.53 20,143.53 0.0K
14:02 20,146.01 20,162.45 20,145.52 20,146.99 0.0K
14:03 20,155.45 20,155.45 20,139.12 20,143.15 0.0K
14:04 20,143.13 20,154.45 20,142.62 20,143.64 0.0K
14:05 20,142.66 20,153.45 20,132.37 20,132.37 0.0K
14:06 20,134.37 20,134.37 20,131.46 20,131.54 0.0K
14:07 20,133.54 20,148.45 20,133.54 20,136.10 0.0K
14:08 20,137.10 20,153.45 20,137.10 20,142.05 0.0K
14:09 20,140.06 20,152.45 20,134.50 20,143.45 0.0K
14:10 20,142.45 20,142.45 20,120.72 20,120.72 0.0K
14:11 20,124.68 20,133.45 20,117.71 20,117.71 0.0K
14:12 20,118.70 20,128.45 20,111.72 20,112.21 0.0K
14:13 20,114.20 20,124.45 20,110.77 20,120.45 0.0K
14:14 20,111.32 20,118.45 20,103.96 20,103.96 0.0K
14:15 20,102.98 20,112.45 20,089.18 20,090.18 0.0K
14:16 20,089.68 20,103.45 20,089.68 20,103.45 0.0K
14:17 20,095.13 20,113.45 20,093.65 20,103.91 0.0K
14:18 20,103.89 20,117.45 20,103.87 20,107.84 0.0K
14:19 20,108.83 20,118.45 20,106.33 20,106.33 0.0K
14:20 20,109.80 20,118.45 20,106.33 20,115.45 0.0K
14:21 20,108.82 20,118.45 20,104.89 20,116.45 0.0K
14:22 20,106.90 20,119.45 20,105.91 20,119.45 0.0K
14:23 20,120.45 20,124.45 20,110.37 20,114.72 0.0K
14:24 20,114.71 20,128.45 20,113.22 20,128.45 0.0K
14:25 20,127.45 20,128.45 20,115.68 20,118.63 0.0K
14:26 20,129.45 20,135.45 20,120.59 20,127.42 0.0K
14:27 20,138.45 20,138.45 20,120.31 20,133.45 0.0K
14:28 20,123.28 20,132.45 20,121.73 20,121.73 0.0K
14:29 20,122.71 20,132.45 20,119.31 20,132.45 0.0K
14:30 20,133.45 20,133.45 20,112.52 20,112.52 0.0K
14:31 20,115.02 20,127.45 20,114.54 20,117.63 0.0K
14:32 20,117.63 20,126.45 20,114.17 20,118.16 0.0K
14:33 20,131.45 20,131.45 20,113.77 20,114.77 0.0K
14:34 20,113.79 20,124.45 20,112.80 20,123.45 0.0K
14:35 20,122.45 20,122.45 20,107.48 20,119.45 0.0K
14:36 20,121.45 20,128.45 20,115.45 20,127.45 0.0K
14:37 20,116.86 20,127.45 20,116.83 20,118.31 0.0K
14:38 20,126.45 20,128.45 20,115.84 20,128.45 0.0K
14:39 20,118.85 20,131.45 20,118.82 20,120.31 0.0K
14:40 20,121.31 20,137.45 20,121.31 20,127.23 0.0K
14:41 20,129.21 20,147.45 20,129.21 20,131.55 0.0K
14:42 20,129.57 20,141.45 20,129.57 20,132.57 0.0K
14:43 20,130.09 20,148.45 20,129.60 20,137.90 0.0K
14:44 20,136.89 20,150.45 20,136.87 20,139.71 0.0K
14:45 20,139.70 20,158.45 20,139.70 20,157.45 0.0K
14:46 20,146.89 20,154.45 20,141.88 20,154.45 0.0K
14:47 20,141.87 20,150.45 20,139.88 20,140.88 0.0K
14:48 20,140.88 20,156.45 20,139.90 20,154.45 0.0K
14:49 20,142.79 20,155.45 20,140.82 20,155.45 0.0K
14:50 20,154.45 20,156.45 20,141.91 20,141.91 0.0K
14:51 20,143.40 20,160.45 20,143.40 20,148.25 0.0K
14:52 20,150.73 20,163.45 20,148.75 20,152.21 0.0K
14:53 20,152.22 20,165.45 20,151.72 20,154.68 0.0K
14:54 20,155.18 20,167.45 20,155.18 20,155.57 0.0K
14:55 20,155.56 20,167.45 20,148.68 20,148.68 0.0K
14:56 20,157.45 20,158.45 20,143.82 20,155.45 0.0K
14:57 20,154.45 20,158.45 20,143.93 20,146.43 0.0K
14:58 20,146.93 20,155.45 20,142.53 20,148.98 0.0K
14:59 20,149.95 20,158.45 20,146.97 20,146.97 0.0K
15:00 20,145.98 20,165.45 20,145.98 20,154.84 0.0K
15:01 20,153.84 20,166.45 20,151.84 20,155.77 0.0K
15:02 20,167.45 20,168.45 20,155.71 20,157.65 0.0K
15:03 20,157.64 20,167.45 20,152.66 20,152.66 0.0K
15:04 20,152.67 20,162.45 20,148.79 20,156.45 0.0K
15:05 20,143.38 20,157.45 20,142.91 20,144.08 0.0K
15:06 20,144.58 20,153.45 20,140.28 20,140.80 0.0K
15:07 20,139.81 20,151.45 20,134.89 20,141.35 0.0K
15:08 20,152.45 20,152.45 20,138.85 20,140.36 0.0K
15:09 20,140.35 20,150.45 20,138.87 20,150.45 0.0K
15:10 20,149.45 20,149.45 20,136.44 20,137.94 0.0K
15:11 20,138.43 20,147.45 20,134.46 20,134.47 0.0K
15:12 20,131.49 20,143.45 20,130.51 20,132.44 0.0K
15:13 20,132.93 20,141.45 20,127.50 20,130.03 0.0K
15:14 20,129.54 20,141.45 20,129.05 20,141.45 0.0K
15:15 20,132.06 20,141.45 20,066.59 20,079.65 0.0K
15:16 20,074.46 20,094.45 20,030.84 20,046.45 0.0K
15:17 20,036.84 20,045.45 20,022.45 20,033.29 0.0K
15:18 20,033.28 20,033.28 19,999.57 20,002.05 0.0K
15:19 19,997.57 20,031.45 19,997.57 20,014.77 0.0K
15:20 20,018.45 20,025.45 20,001.42 20,015.16 0.0K
15:21 20,026.45 20,036.45 20,017.03 20,019.50 0.0K
15:22 20,020.45 20,028.45 20,009.08 20,014.89 0.0K
15:23 20,015.87 20,043.45 20,015.35 20,041.45 0.0K
15:24 20,032.46 20,044.45 20,030.35 20,033.80 0.0K
15:25 20,032.79 20,045.45 20,029.80 20,034.28 0.0K
15:26 20,035.27 20,055.45 20,035.27 20,055.45 0.0K
15:27 20,044.43 20,074.45 20,044.43 20,073.45 0.0K
15:28 20,074.45 20,089.45 20,065.04 20,077.31 0.0K
15:29 20,077.79 20,093.45 20,076.25 20,087.45 0.0K
15:30 20,084.45 20,084.45 20,058.53 20,066.48 0.0K
15:31 20,066.48 20,077.45 20,055.16 20,055.70 0.0K
15:32 20,055.70 20,075.45 20,053.33 20,062.45 0.0K
15:33 20,063.45 20,075.45 20,054.84 20,061.69 0.0K
15:34 20,062.18 20,074.45 20,053.80 20,057.30 0.0K
15:35 20,060.26 20,069.45 20,048.43 20,048.43 0.0K
15:36 20,049.42 20,061.45 20,043.98 20,047.89 0.0K
15:37 20,055.45 20,062.45 20,039.00 20,050.28 0.0K
15:38 20,059.45 20,063.45 20,046.69 20,049.11 0.0K
15:39 20,056.45 20,057.45 20,044.64 20,046.61 0.0K
15:40 20,044.63 20,060.45 20,036.68 20,046.98 0.0K
15:41 20,047.47 20,068.45 20,047.47 20,054.75 0.0K
15:42 20,063.45 20,075.45 20,053.25 20,067.94 0.0K
15:43 20,068.42 20,083.45 20,064.93 20,070.76 0.0K
15:44 20,081.45 20,082.45 20,062.81 20,077.45 0.0K
15:45 20,078.45 20,094.45 20,071.71 20,079.02 0.0K
15:46 20,092.45 20,102.45 20,084.95 20,099.45 0.0K
15:47 20,091.32 20,102.45 20,078.86 20,091.45 0.0K
15:48 20,077.89 20,090.45 20,075.53 20,079.52 0.0K
15:49 20,080.02 20,107.45 20,080.02 20,105.45 0.0K
15:50 20,094.81 20,112.45 20,090.34 20,101.45 0.0K
15:51 20,104.45 20,112.45 20,095.34 20,102.24 0.0K
15:52 20,108.45 20,108.45 20,087.47 20,087.48 0.0K
15:53 20,086.99 20,103.45 20,086.51 20,095.55 0.0K
15:54 20,110.45 20,111.45 20,096.01 20,098.00 0.0K
15:55 20,109.45 20,110.45 20,087.68 20,098.13 0.0K
15:56 20,099.13 20,121.45 20,099.13 20,119.45 0.0K
15:57 20,107.01 20,120.45 20,100.10 20,112.45 0.0K
15:58 20,101.68 20,113.45 20,099.97 20,110.45 0.0K
15:59 20,099.02 20,115.45 20,099.02 20,103.03 0.0K
16:00 20,104.01 20,119.45 20,103.04 20,103.04 0.0K
16:01 20,114.45 20,116.45 20,099.63 20,104.18 0.0K
16:02 20,104.18 20,125.45 20,099.72 20,114.02 0.0K
16:03 20,114.51 20,128.45 20,114.51 20,115.29 0.0K
16:04 20,115.29 20,125.45 20,108.35 20,113.83 0.0K
16:05 20,113.34 20,130.45 20,111.86 20,116.31 0.0K
16:06 20,127.45 20,137.45 20,119.67 20,132.45 0.0K
16:07 20,133.45 20,133.45 20,116.69 20,116.69 0.0K
16:08 20,130.45 20,137.45 20,117.68 20,120.56 0.0K
16:09 20,120.06 20,132.45 20,117.10 20,132.45 0.0K
16:10 20,123.60 20,138.45 20,115.72 20,131.45 0.0K
16:11 20,117.67 20,123.45 20,108.31 20,119.45 0.0K
16:12 20,126.45 20,126.45 20,102.80 20,110.45 0.0K
16:13 20,111.45 20,114.45 20,095.89 20,113.45 0.0K
16:14 20,101.34 20,119.45 20,101.34 20,119.45 0.0K
16:15 20,106.25 20,118.45 20,100.78 20,101.78 0.0K
16:16 20,101.28 20,114.45 20,089.41 20,091.89 0.0K
16:17 20,092.39 20,107.45 20,091.89 20,095.38 0.0K
16:18 20,096.37 20,123.45 20,096.37 20,115.63 0.0K
16:19 20,115.12 20,132.45 20,111.63 20,115.59 0.0K
16:20 20,116.59 20,125.45 20,110.67 20,116.14 0.0K
16:21 20,129.45 20,129.45 20,112.67 20,119.64 0.0K
16:22 20,121.63 20,136.45 20,118.69 20,122.65 0.0K
16:23 20,122.64 20,138.45 20,121.66 20,124.65 0.0K
16:24 20,123.66 20,134.45 20,112.82 20,133.45 0.0K
16:25 20,122.23 20,134.45 20,119.32 20,124.78 0.0K
16:26 20,123.28 20,134.45 20,118.80 20,118.83 0.0K
16:27 20,116.85 20,136.45 20,116.85 20,120.34 0.0K
16:28 20,120.34 20,142.45 20,120.34 20,129.76 0.0K
16:29 20,130.26 20,144.45 20,128.79 20,132.29 0.0K
16:30 20,134.77 20,155.45 20,134.77 20,139.73 0.0K
16:31 20,149.45 20,149.45 20,123.06 20,126.07 0.0K
16:32 20,126.08 20,139.45 20,122.70 20,133.45 0.0K
16:33 20,121.24 20,140.45 20,119.35 20,128.76 0.0K
16:34 20,129.74 20,150.45 20,129.23 20,139.97 0.0K
16:35 20,139.96 20,151.45 20,134.47 20,140.89 0.0K
16:36 20,140.39 20,152.45 20,132.48 20,150.45 0.0K
16:37 20,138.40 20,152.45 20,133.40 20,133.91 0.0K
16:38 20,144.45 20,146.45 20,130.96 20,131.97 0.0K
16:39 20,132.97 20,146.45 20,132.97 20,141.35 0.0K
16:40 20,154.45 20,162.45 20,142.78 20,162.45 0.0K
16:41 20,151.13 20,164.45 20,149.62 20,162.45 0.0K
16:42 20,151.61 20,160.45 20,145.66 20,150.17 0.0K
16:43 20,151.65 20,165.45 20,150.21 20,150.74 0.0K
16:44 20,149.77 20,165.45 20,148.95 20,151.97 0.0K
16:45 20,150.98 20,172.45 20,150.49 20,163.88 0.0K
16:46 20,163.38 20,175.45 20,156.99 20,169.45 0.0K
16:47 20,159.53 20,170.45 20,157.55 20,163.50 0.0K
16:48 20,165.49 20,178.45 20,161.04 20,172.45 0.0K
16:49 20,171.45 20,175.45 20,160.04 20,175.45 0.0K
16:50 20,165.00 20,180.45 20,165.00 20,172.84 0.0K
16:51 20,174.82 20,190.45 20,173.78 20,187.45 0.0K
16:52 20,189.45 20,194.45 20,177.62 20,190.45 0.0K
16:53 20,191.45 20,196.45 20,180.61 20,182.57 0.0K
16:54 20,184.06 20,199.45 20,184.06 20,188.53 0.0K
16:55 20,185.55 20,203.45 20,185.55 20,190.43 0.0K
16:56 20,190.43 20,213.45 20,186.46 20,200.84 0.0K
16:57 20,198.84 20,212.45 20,193.42 20,193.42 0.0K
16:58 20,195.41 20,212.45 20,195.41 20,199.93 0.0K
16:59 20,200.93 20,211.45 20,194.02 20,194.02 0.0K
17:00 20,212.45 20,212.45 20,194.57 20,199.62 0.0K
17:01 20,200.61 20,213.45 20,182.92 20,198.45 0.0K
17:02 20,199.45 20,200.45 20,185.51 20,198.45 0.0K
17:03 20,185.56 20,201.45 20,185.10 20,201.45 0.0K
17:04 20,189.62 20,204.45 20,189.58 20,201.45 0.0K
17:05 20,190.57 20,198.45 20,184.17 20,186.24 0.0K
17:06 20,186.25 20,202.45 20,186.25 20,199.45 0.0K
17:07 20,188.25 20,198.45 20,177.96 20,177.96 0.0K
17:08 20,177.96 20,190.45 20,176.53 20,181.00 0.0K
17:09 20,191.45 20,191.45 20,174.60 20,175.63 0.0K
17:10 20,177.61 20,194.45 20,177.61 20,184.90 0.0K
17:11 20,184.90 20,198.45 20,184.34 20,198.45 0.0K
17:12 20,187.26 20,198.45 20,185.21 20,185.21 0.0K
17:13 20,184.72 20,194.45 20,178.74 20,182.20 0.0K
17:14 20,194.45 20,195.45 20,183.15 20,184.62 0.0K
17:15 20,196.45 20,197.45 20,177.18 20,186.05 0.0K
17:16 20,186.54 20,200.45 20,186.54 20,187.47 0.0K
17:17 20,187.97 20,197.45 20,184.04 20,184.08 0.0K
17:18 20,186.06 20,198.45 20,185.03 20,186.50 0.0K
17:19 20,186.49 20,206.45 20,185.99 20,195.81 0.0K
17:20 20,195.80 20,214.45 20,195.78 20,202.27 0.0K
17:21 20,199.79 20,213.45 20,198.89 20,199.89 0.0K
17:22 20,198.42 20,210.45 20,194.99 20,208.45 0.0K
17:23 20,209.45 20,213.45 20,197.51 20,200.45 0.0K
17:24 20,200.95 20,213.45 20,197.92 20,197.93 0.0K
17:25 20,196.94 20,210.45 20,195.95 20,197.44 0.0K
17:26 20,197.93 20,211.45 20,195.45 20,208.45 0.0K
17:27 20,195.97 20,208.45 20,193.49 20,198.46 0.0K
17:28 20,199.45 20,218.45 20,199.45 20,204.81 0.0K
17:29 20,218.45 20,223.45 20,206.78 20,221.45 0.0K
17:30 20,209.77 20,227.45 20,209.77 20,216.72 0.0K
17:31 20,217.72 20,237.45 20,214.74 20,227.15 0.0K
17:32 20,227.15 20,242.45 20,224.17 20,242.45 0.0K
17:33 20,228.64 20,240.45 20,223.68 20,240.45 0.0K
17:34 20,228.15 20,240.45 20,209.98 20,209.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available