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 20,184.66 20,216.45 20,184.66 20,207.97 0.0K
09:01 20,219.45 20,219.45 20,193.08 20,195.56 0.0K
09:02 20,192.08 20,218.45 20,192.08 20,204.00 0.0K
09:03 20,217.45 20,218.45 20,197.55 20,199.04 0.0K
09:04 20,198.05 20,219.45 20,194.07 20,211.45 0.0K
09:05 20,210.45 20,210.45 20,192.10 20,192.10 0.0K
09:06 20,206.45 20,207.45 20,179.68 20,193.45 0.0K
09:07 20,180.26 20,194.45 20,176.85 20,179.71 0.0K
09:08 20,178.74 20,198.45 20,176.84 20,186.96 0.0K
09:09 20,184.99 20,197.45 20,181.03 20,194.45 0.0K
09:10 20,185.29 20,200.45 20,182.36 20,187.95 0.0K
09:11 20,186.48 20,197.45 20,177.26 20,187.77 0.0K
09:12 20,183.81 20,199.45 20,178.87 20,185.00 0.0K
09:13 20,195.45 20,195.45 20,180.20 20,191.45 0.0K
09:14 20,192.45 20,192.45 20,169.67 20,169.67 0.0K
09:15 20,165.72 20,176.45 20,157.37 20,161.87 0.0K
09:16 20,159.89 20,179.45 20,159.89 20,169.87 0.0K
09:17 20,169.89 20,183.45 20,166.03 20,166.03 0.0K
09:18 20,177.45 20,177.45 20,160.28 20,162.33 0.0K
09:19 20,163.33 20,176.45 20,162.39 20,171.45 0.0K
09:20 20,158.45 20,172.45 20,157.50 20,158.08 0.0K
09:21 20,156.11 20,162.45 20,150.30 20,153.34 0.0K
09:22 20,160.45 20,165.45 20,151.37 20,155.92 0.0K
09:23 20,155.42 20,167.45 20,152.04 20,155.53 0.0K
09:24 20,168.45 20,181.45 20,163.95 20,167.44 0.0K
09:25 20,166.96 20,180.45 20,166.47 20,168.65 0.0K
09:26 20,168.66 20,177.45 20,162.32 20,171.45 0.0K
09:27 20,163.38 20,183.45 20,163.38 20,171.28 0.0K
09:28 20,172.27 20,184.45 20,170.24 20,173.67 0.0K
09:29 20,182.45 20,182.45 20,163.44 20,163.45 0.0K
09:30 20,166.44 20,178.45 20,164.94 20,164.95 0.0K
09:31 20,164.46 20,185.45 20,164.46 20,181.45 0.0K
09:32 20,172.44 20,187.45 20,168.98 20,173.93 0.0K
09:33 20,171.46 20,182.45 20,170.05 20,173.07 0.0K
09:34 20,173.06 20,184.45 20,169.63 20,184.45 0.0K
09:35 20,179.01 20,189.45 20,178.40 20,189.45 0.0K
09:36 20,176.91 20,198.45 20,176.91 20,194.45 0.0K
09:37 20,196.45 20,201.45 20,185.55 20,187.53 0.0K
09:38 20,187.02 20,196.45 20,184.04 20,187.03 0.0K
09:39 20,187.53 20,198.45 20,187.53 20,188.50 0.0K
09:40 20,187.01 20,196.45 20,186.52 20,190.15 0.0K
09:41 20,191.14 20,210.45 20,191.14 20,199.10 0.0K
09:42 20,199.60 20,209.45 20,196.13 20,205.45 0.0K
09:43 20,194.16 20,205.45 20,192.27 20,196.75 0.0K
09:44 20,198.73 20,213.45 20,198.73 20,206.66 0.0K
09:45 20,215.45 20,220.45 20,204.16 20,212.08 0.0K
09:46 20,213.55 20,230.45 20,213.55 20,223.88 0.0K
09:47 20,225.86 20,235.45 20,222.90 20,223.50 0.0K
09:48 20,232.45 20,241.45 20,224.51 20,241.45 0.0K
09:49 20,231.54 20,247.45 20,231.54 20,247.45 0.0K
09:50 20,249.45 20,249.45 20,228.26 20,239.45 0.0K
09:51 20,230.74 20,237.45 20,224.34 20,227.38 0.0K
09:52 20,223.90 20,234.45 20,216.08 20,218.05 0.0K
09:53 20,217.07 20,225.45 20,212.21 20,214.71 0.0K
09:54 20,216.70 20,225.45 20,212.75 20,224.45 0.0K
09:55 20,214.72 20,223.45 20,209.84 20,209.85 0.0K
09:56 20,207.88 20,211.45 20,201.16 20,208.45 0.0K
09:57 20,200.18 20,217.45 20,200.18 20,212.06 0.0K
09:58 20,214.53 20,230.45 20,214.53 20,226.45 0.0K
09:59 20,227.45 20,227.45 20,216.25 20,221.22 0.0K
10:00 20,235.45 20,235.45 20,223.13 20,224.62 0.0K
10:01 20,231.45 20,235.45 20,221.18 20,235.45 0.0K
10:02 20,236.45 20,245.45 20,231.61 20,235.43 0.0K
10:03 20,246.45 20,249.45 20,233.95 20,235.94 0.0K
10:04 20,236.44 20,245.45 20,232.55 20,236.00 0.0K
10:05 20,234.51 20,251.45 20,234.51 20,251.45 0.0K
10:06 20,243.09 20,247.45 20,231.26 20,242.45 0.0K
10:07 20,232.77 20,245.45 20,232.77 20,237.80 0.0K
10:08 20,241.77 20,251.45 20,237.25 20,240.71 0.0K
10:09 20,244.19 20,261.45 20,243.69 20,259.45 0.0K
10:10 20,259.45 20,259.45 20,249.58 20,258.45 0.0K
10:11 20,257.45 20,261.45 20,246.71 20,248.68 0.0K
10:12 20,256.45 20,260.45 20,248.17 20,253.51 0.0K
10:13 20,253.49 20,264.45 20,248.57 20,256.45 0.0K
10:14 20,247.61 20,261.45 20,245.16 20,247.72 0.0K
10:15 20,249.21 20,262.45 20,245.75 20,262.45 0.0K
10:16 20,261.45 20,261.45 20,246.29 20,251.25 0.0K
10:17 20,251.75 20,265.45 20,251.75 20,255.78 0.0K
10:18 20,256.28 20,262.45 20,251.40 20,252.41 0.0K
10:19 20,252.92 20,256.45 20,248.00 20,248.06 0.0K
10:20 20,248.07 20,257.45 20,244.65 20,246.18 0.0K
10:21 20,246.18 20,247.19 20,243.71 20,247.19 0.0K
10:22 20,247.19 20,258.45 20,246.18 20,250.64 0.0K
10:23 20,251.14 20,265.45 20,251.14 20,257.90 0.0K
10:24 20,255.42 20,267.45 20,253.36 20,261.45 0.0K
10:25 20,252.90 20,263.45 20,251.91 20,252.87 0.0K
10:26 20,262.45 20,262.45 20,249.42 20,258.45 0.0K
10:27 20,250.42 20,263.45 20,247.43 20,253.89 0.0K
10:28 20,254.89 20,265.45 20,254.36 20,255.77 0.0K
10:29 20,255.27 20,265.45 20,254.76 20,256.63 0.0K
10:30 20,256.12 20,275.45 20,255.11 20,265.44 0.0K
10:31 20,264.45 20,272.45 20,258.91 20,258.93 0.0K
10:32 20,260.42 20,270.45 20,258.39 20,265.45 0.0K
10:33 20,253.95 20,266.45 20,253.95 20,265.45 0.0K
10:34 20,256.45 20,266.45 20,249.56 20,264.45 0.0K
10:35 20,265.45 20,268.45 20,257.02 20,266.45 0.0K
10:36 20,258.50 20,267.45 20,257.51 20,259.48 0.0K
10:37 20,266.45 20,271.45 20,258.99 20,262.86 0.0K
10:38 20,260.38 20,275.45 20,260.38 20,265.37 0.0K
10:39 20,265.38 20,275.45 20,263.45 20,263.45 0.0K
10:40 20,273.45 20,277.45 20,263.38 20,263.38 0.0K
10:41 20,264.86 20,277.45 20,264.86 20,274.45 0.0K
10:42 20,265.13 20,269.45 20,254.27 20,254.27 0.0K
10:43 20,249.82 20,260.45 20,248.38 20,260.45 0.0K
10:44 20,257.45 20,257.45 20,244.87 20,253.45 0.0K
10:45 20,242.38 20,247.45 20,232.54 20,240.45 0.0K
10:46 20,232.05 20,237.45 20,223.25 20,223.26 0.0K
10:47 20,223.27 20,229.45 20,217.85 20,226.45 0.0K
10:48 20,218.45 20,228.45 20,216.96 20,218.88 0.0K
10:49 20,216.89 20,227.45 20,210.87 20,211.86 0.0K
10:50 20,223.45 20,223.45 20,209.37 20,215.45 0.0K
10:51 20,206.81 20,224.45 20,206.81 20,222.53 0.0K
10:52 20,223.49 20,237.45 20,223.49 20,224.69 0.0K
10:53 20,226.17 20,237.45 20,225.61 20,229.92 0.0K
10:54 20,237.45 20,237.45 20,221.92 20,222.81 0.0K
10:55 20,224.30 20,234.45 20,222.27 20,225.69 0.0K
10:56 20,225.67 20,244.45 20,225.67 20,233.55 0.0K
10:57 20,243.45 20,243.45 20,228.17 20,239.45 0.0K
10:58 20,228.18 20,228.68 20,226.71 20,227.76 0.0K
10:59 20,227.28 20,231.45 20,220.37 20,221.94 0.0K
11:00 20,221.95 20,239.45 20,221.95 20,224.92 0.0K
11:01 20,224.92 20,235.45 20,222.94 20,226.44 0.0K
11:02 20,240.45 20,241.45 20,227.46 20,227.96 0.0K
11:03 20,226.98 20,240.45 20,225.99 20,230.89 0.0K
11:04 20,231.38 20,246.45 20,230.86 20,236.19 0.0K
11:05 20,235.67 20,248.45 20,235.67 20,238.88 0.0K
11:06 20,240.36 20,250.45 20,238.86 20,243.70 0.0K
11:07 20,243.69 20,255.45 20,243.69 20,253.45 0.0K
11:08 20,255.45 20,257.45 20,246.51 20,257.45 0.0K
11:09 20,248.52 20,263.45 20,248.52 20,254.08 0.0K
11:10 20,254.57 20,265.45 20,253.60 20,256.64 0.0K
11:11 20,256.65 20,264.45 20,251.71 20,254.27 0.0K
11:12 20,254.77 20,265.45 20,252.80 20,254.87 0.0K
11:13 20,257.85 20,279.45 20,257.85 20,267.71 0.0K
11:14 20,267.72 20,283.45 20,266.75 20,271.73 0.0K
11:15 20,272.23 20,283.45 20,268.79 20,274.31 0.0K
11:16 20,276.29 20,283.45 20,269.84 20,273.79 0.0K
11:17 20,275.77 20,282.45 20,267.40 20,269.89 0.0K
11:18 20,269.90 20,286.45 20,268.91 20,284.45 0.0K
11:19 20,275.84 20,290.45 20,275.84 20,279.33 0.0K
11:20 20,277.85 20,289.45 20,275.97 20,275.97 0.0K
11:21 20,286.45 20,286.45 20,271.12 20,279.45 0.0K
11:22 20,270.15 20,280.45 20,269.66 20,271.20 0.0K
11:23 20,271.71 20,282.45 20,270.77 20,281.45 0.0K
11:24 20,282.45 20,283.45 20,272.27 20,277.19 0.0K
11:25 20,277.19 20,284.45 20,271.79 20,272.30 0.0K
11:26 20,275.28 20,286.45 20,274.87 20,284.45 0.0K
11:27 20,285.45 20,286.45 20,273.46 20,273.48 0.0K
11:28 20,273.50 20,279.45 20,266.11 20,277.45 0.0K
11:29 20,267.15 20,278.45 20,265.68 20,270.64 0.0K
11:30 20,272.13 20,283.45 20,272.13 20,275.08 0.0K
11:31 20,284.45 20,291.45 20,271.62 20,291.45 0.0K
11:32 20,282.52 20,292.45 20,282.03 20,288.46 0.0K
11:33 20,298.45 20,298.45 20,283.44 20,295.45 0.0K
11:34 20,293.45 20,293.45 20,282.44 20,282.97 0.0K
11:35 20,283.47 20,289.45 20,279.47 20,289.45 0.0K
11:36 20,288.45 20,288.45 20,276.06 20,276.63 0.0K
11:37 20,275.64 20,282.45 20,272.68 20,274.18 0.0K
11:38 20,275.18 20,284.45 20,272.65 20,272.65 0.0K
11:39 20,280.45 20,285.45 20,273.60 20,273.60 0.0K
11:40 20,273.62 20,286.45 20,273.14 20,284.45 0.0K
11:41 20,277.12 20,284.45 20,271.20 20,271.22 0.0K
11:42 20,270.73 20,280.45 20,267.35 20,267.35 0.0K
11:43 20,266.86 20,278.45 20,265.89 20,270.41 0.0K
11:44 20,271.41 20,279.45 20,269.95 20,271.01 0.0K
11:45 20,270.02 20,276.45 20,265.60 20,267.64 0.0K
11:46 20,267.64 20,274.45 20,260.23 20,260.23 0.0K
11:47 20,260.22 20,269.45 20,257.27 20,257.28 0.0K
11:48 20,264.45 20,264.45 20,254.33 20,254.85 0.0K
11:49 20,255.35 20,262.45 20,251.42 20,255.39 0.0K
11:50 20,258.37 20,270.45 20,255.94 20,268.45 0.0K
11:51 20,258.94 20,273.45 20,258.94 20,267.83 0.0K
11:52 20,268.81 20,276.45 20,267.83 20,272.80 0.0K
11:53 20,273.30 20,274.78 20,272.79 20,274.78 0.0K
11:54 20,274.79 20,287.45 20,274.79 20,287.45 0.0K
11:55 20,277.27 20,283.45 20,272.81 20,273.83 0.0K
11:56 20,273.82 20,282.45 20,272.32 20,273.85 0.0K
11:57 20,283.45 20,286.45 20,275.36 20,277.88 0.0K
11:58 20,276.89 20,287.45 20,274.93 20,287.45 0.0K
11:59 20,278.37 20,285.45 20,274.44 20,282.45 0.0K
12:00 20,272.47 20,285.45 20,272.47 20,276.92 0.0K
12:01 20,276.91 20,286.45 20,274.90 20,275.41 0.0K
12:02 20,275.90 20,285.45 20,274.88 20,276.80 0.0K
12:03 20,277.77 20,287.45 20,276.27 20,278.75 0.0K
12:04 20,282.22 20,294.45 20,282.22 20,285.64 0.0K
12:05 20,292.45 20,292.45 20,282.68 20,285.18 0.0K
12:06 20,295.45 20,300.45 20,286.67 20,299.45 0.0K
12:07 20,290.67 20,305.45 20,290.67 20,297.00 0.0K
12:08 20,300.46 20,311.45 20,297.94 20,307.45 0.0K
12:09 20,295.47 20,304.45 20,293.52 20,294.02 0.0K
12:10 20,295.01 20,307.45 20,293.54 20,297.44 0.0K
12:11 20,297.93 20,308.45 20,297.90 20,298.39 0.0K
12:12 20,298.39 20,309.45 20,298.39 20,299.39 0.0K
12:13 20,299.39 20,314.45 20,298.89 20,314.45 0.0K
12:14 20,304.80 20,311.45 20,298.91 20,298.91 0.0K
12:15 20,298.91 20,306.45 20,290.58 20,292.58 0.0K
12:16 20,292.59 20,302.45 20,288.71 20,289.21 0.0K
12:17 20,298.45 20,298.45 20,286.26 20,287.26 0.0K
12:18 20,288.75 20,298.45 20,287.19 20,287.19 0.0K
12:19 20,287.20 20,303.45 20,287.20 20,291.63 0.0K
12:20 20,292.12 20,300.45 20,291.17 20,300.45 0.0K
12:21 20,301.45 20,301.45 20,289.67 20,292.16 0.0K
12:22 20,300.45 20,305.45 20,292.17 20,296.53 0.0K
12:23 20,297.01 20,306.45 20,296.50 20,296.51 0.0K
12:24 20,305.45 20,305.45 20,294.51 20,295.51 0.0K
12:25 20,305.45 20,309.45 20,296.50 20,299.37 0.0K
12:26 20,299.36 20,310.45 20,299.36 20,300.68 0.0K
12:27 20,302.16 20,312.45 20,300.08 20,300.08 0.0K
12:28 20,301.07 20,311.45 20,296.64 20,296.65 0.0K
12:29 20,297.16 20,305.45 20,294.77 20,294.79 0.0K
12:30 20,295.29 20,303.45 20,286.95 20,288.98 0.0K
12:31 20,289.97 20,297.45 20,281.60 20,282.11 0.0K
12:32 20,286.45 20,286.45 20,266.36 20,269.34 0.0K
12:33 20,268.84 20,277.23 20,266.37 20,277.23 0.0K
12:34 20,276.73 20,288.45 20,276.73 20,281.13 0.0K
12:35 20,280.62 20,290.45 20,279.12 20,281.05 0.0K
12:36 20,281.54 20,285.54 20,281.54 20,285.54 0.0K
12:37 20,285.04 20,295.45 20,283.63 20,284.65 0.0K
12:38 20,293.45 20,294.45 20,282.68 20,292.45 0.0K
12:39 20,283.26 20,293.45 20,278.83 20,278.83 0.0K
12:40 20,278.84 20,288.45 20,276.44 20,276.44 0.0K
12:41 20,283.45 20,287.45 20,277.34 20,277.82 0.0K
12:42 20,277.81 20,280.45 20,270.88 20,271.87 0.0K
12:43 20,272.85 20,279.45 20,269.31 20,269.31 0.0K
12:44 20,278.45 20,281.45 20,271.80 20,273.81 0.0K
12:45 20,274.79 20,282.45 20,271.83 20,272.86 0.0K
12:46 20,282.45 20,289.45 20,272.88 20,289.45 0.0K
12:47 20,279.81 20,290.45 20,279.81 20,280.79 0.0K
12:48 20,290.45 20,290.45 20,279.81 20,288.45 0.0K
12:49 20,278.86 20,293.45 20,278.86 20,293.45 0.0K
12:50 20,292.45 20,292.45 20,277.47 20,286.45 0.0K
12:51 20,279.47 20,287.45 20,275.99 20,286.45 0.0K
12:52 20,285.45 20,286.45 20,276.60 20,279.59 0.0K
12:53 20,290.45 20,290.45 20,280.07 20,287.45 0.0K
12:54 20,279.07 20,292.45 20,278.08 20,281.08 0.0K
12:55 20,279.59 20,281.45 20,270.75 20,273.26 0.0K
12:56 20,274.24 20,283.45 20,272.25 20,272.31 0.0K
12:57 20,271.82 20,278.45 20,266.88 20,270.89 0.0K
12:58 20,269.89 20,280.45 20,269.89 20,280.45 0.0K
12:59 20,272.27 20,284.45 20,272.27 20,284.45 0.0K
13:00 20,274.62 20,284.45 20,269.65 20,269.65 0.0K
13:01 20,271.64 20,280.45 20,266.67 20,267.67 0.0K
13:02 20,268.16 20,279.45 20,267.67 20,273.63 0.0K
13:03 20,275.61 20,284.45 20,274.62 20,283.45 0.0K
13:04 20,277.10 20,289.45 20,277.10 20,288.45 0.0K
13:05 20,289.45 20,290.45 20,280.58 20,283.07 0.0K
13:06 20,290.45 20,290.45 20,279.10 20,279.10 0.0K
13:07 20,279.59 20,288.45 20,278.60 20,280.09 0.0K
13:08 20,281.08 20,282.45 20,271.15 20,273.14 0.0K
13:09 20,279.45 20,281.45 20,268.67 20,274.13 0.0K
13:10 20,272.64 20,283.45 20,272.64 20,276.01 0.0K
13:11 20,276.50 20,288.45 20,276.50 20,279.39 0.0K
13:12 20,289.45 20,291.45 20,280.83 20,282.31 0.0K
13:13 20,281.82 20,289.45 20,278.84 20,279.37 0.0K
13:14 20,279.87 20,289.45 20,276.90 20,278.40 0.0K
13:15 20,278.89 20,288.45 20,277.87 20,279.27 0.0K
13:16 20,278.78 20,287.45 20,278.28 20,280.74 0.0K
13:17 20,280.24 20,289.45 20,277.76 20,278.28 0.0K
13:18 20,287.45 20,289.45 20,277.30 20,278.83 0.0K
13:19 20,278.84 20,288.45 20,277.98 20,277.98 0.0K
13:20 20,278.98 20,289.45 20,278.00 20,287.45 0.0K
13:21 20,279.53 20,280.51 20,279.03 20,279.07 0.0K
13:22 20,280.57 20,288.45 20,278.10 20,288.45 0.0K
13:23 20,289.45 20,289.45 20,280.46 20,282.87 0.0K
13:24 20,282.36 20,292.45 20,281.80 20,282.78 0.0K
13:25 20,283.77 20,292.45 20,280.22 20,283.66 0.0K
13:26 20,283.16 20,292.45 20,282.65 20,283.04 0.0K
13:27 20,283.03 20,292.45 20,282.04 20,289.45 0.0K
13:28 20,281.55 20,294.45 20,281.55 20,284.52 0.0K
13:29 20,285.51 20,297.45 20,282.53 20,289.47 0.0K
13:30 20,300.45 20,300.45 20,286.57 20,290.54 0.0K
13:31 20,290.56 20,304.45 20,290.56 20,294.06 0.0K
13:32 20,294.56 20,304.45 20,290.56 20,294.54 0.0K
13:33 20,295.04 20,306.45 20,295.04 20,295.54 0.0K
13:34 20,295.55 20,296.59 20,295.55 20,296.59 0.0K
13:35 20,298.10 20,310.45 20,298.10 20,301.08 0.0K
13:36 20,299.11 20,309.45 20,297.65 20,309.45 0.0K
13:37 20,300.66 20,310.45 20,299.67 20,309.45 0.0K
13:38 20,300.18 20,304.45 20,294.70 20,295.70 0.0K
13:39 20,294.21 20,306.45 20,294.21 20,294.71 0.0K
13:40 20,294.70 20,311.45 20,294.70 20,303.54 0.0K
13:41 20,304.04 20,316.45 20,303.53 20,307.56 0.0K
13:42 20,307.57 20,311.03 20,307.57 20,309.61 0.0K
13:43 20,319.45 20,322.45 20,312.09 20,312.55 0.0K
13:44 20,312.54 20,323.45 20,312.53 20,312.53 0.0K
13:45 20,314.03 20,323.45 20,312.48 20,312.48 0.0K
13:46 20,312.98 20,323.45 20,307.05 20,307.05 0.0K
13:47 20,307.55 20,321.45 20,307.55 20,321.45 0.0K
13:48 20,319.45 20,319.45 20,307.53 20,308.53 0.0K
13:49 20,319.45 20,320.45 20,310.04 20,310.56 0.0K
13:50 20,310.57 20,320.45 20,308.64 20,313.55 0.0K
13:51 20,314.05 20,330.45 20,314.05 20,323.50 0.0K
13:52 20,323.01 20,333.45 20,322.60 20,330.45 0.0K
13:53 20,321.63 20,321.68 20,319.19 20,320.27 0.0K
13:54 20,321.27 20,332.45 20,319.78 20,321.39 0.0K
13:55 20,321.89 20,329.45 20,315.00 20,315.05 0.0K
13:56 20,314.06 20,322.45 20,310.11 20,312.03 0.0K
13:57 20,313.03 20,324.45 20,311.53 20,312.50 0.0K
13:58 20,312.01 20,320.45 20,309.03 20,312.96 0.0K
13:59 20,313.45 20,318.45 20,308.46 20,312.85 0.0K
14:00 20,314.32 20,324.45 20,311.81 20,315.18 0.0K
14:01 20,316.17 20,327.45 20,312.64 20,312.66 0.0K
14:02 20,313.66 20,324.45 20,313.66 20,316.17 0.0K
14:03 20,317.16 20,326.45 20,317.16 20,319.62 0.0K
14:04 20,329.45 20,331.45 20,321.03 20,321.03 0.0K
14:05 20,330.45 20,332.45 20,320.04 20,332.45 0.0K
14:06 20,325.49 20,341.45 20,325.49 20,336.45 0.0K
14:07 20,328.32 20,340.45 20,328.32 20,333.63 0.0K
14:08 20,333.62 20,346.45 20,328.67 20,329.19 0.0K
14:09 20,328.70 20,337.45 20,323.78 20,323.78 0.0K
14:10 20,323.78 20,333.45 20,321.30 20,324.27 0.0K
14:11 20,334.45 20,337.45 20,325.16 20,325.16 0.0K
14:12 20,335.45 20,340.45 20,329.09 20,329.98 0.0K
14:13 20,329.97 20,340.45 20,327.94 20,332.88 0.0K
14:14 20,332.38 20,345.45 20,331.81 20,345.45 0.0K
14:15 20,335.79 20,346.45 20,329.86 20,331.39 0.0K
14:16 20,329.90 20,341.45 20,323.04 20,323.06 0.0K
14:17 20,324.06 20,337.45 20,324.06 20,327.98 0.0K
14:18 20,326.99 20,341.45 20,326.99 20,334.37 0.0K
14:19 20,335.84 20,345.45 20,331.76 20,331.76 0.0K
14:20 20,331.26 20,343.45 20,331.26 20,334.74 0.0K
14:21 20,334.73 20,348.45 20,334.71 20,338.09 0.0K
14:22 20,345.45 20,345.45 20,332.66 20,343.45 0.0K
14:23 20,333.26 20,334.76 20,332.28 20,332.77 0.0K
14:24 20,333.76 20,346.45 20,333.75 20,345.45 0.0K
14:25 20,336.69 20,346.45 20,335.64 20,346.45 0.0K
14:26 20,336.63 20,346.45 20,331.18 20,332.18 0.0K
14:27 20,333.18 20,344.45 20,330.72 20,334.69 0.0K
14:28 20,343.45 20,343.45 20,332.71 20,333.70 0.0K
14:29 20,331.71 20,346.45 20,331.71 20,335.59 0.0K
14:30 20,346.45 20,353.45 20,340.08 20,340.52 0.0K
14:31 20,339.53 20,350.45 20,335.54 20,337.52 0.0K
14:32 20,335.55 20,344.45 20,331.61 20,332.63 0.0K
14:33 20,336.59 20,347.45 20,336.08 20,340.51 0.0K
14:34 20,340.50 20,351.45 20,338.48 20,339.40 0.0K
14:35 20,338.41 20,348.45 20,334.43 20,336.39 0.0K
14:36 20,336.38 20,345.45 20,327.96 20,328.55 0.0K
14:37 20,339.45 20,339.45 20,325.64 20,328.66 0.0K
14:38 20,328.66 20,338.45 20,325.69 20,337.45 0.0K
14:39 20,338.45 20,338.45 20,326.20 20,327.18 0.0K
14:40 20,327.18 20,338.45 20,324.20 20,325.22 0.0K
14:41 20,335.45 20,335.45 20,322.73 20,323.72 0.0K
14:42 20,325.69 20,334.45 20,318.25 20,318.25 0.0K
14:43 20,317.75 20,326.45 20,316.26 20,318.25 0.0K
14:44 20,327.45 20,336.45 20,320.69 20,336.45 0.0K
14:45 20,327.46 20,335.45 20,322.90 20,334.45 0.0K
14:46 20,324.86 20,338.45 20,324.36 20,327.28 0.0K
14:47 20,327.29 20,344.45 20,327.29 20,336.04 0.0K
14:48 20,336.02 20,347.45 20,333.95 20,334.92 0.0K
14:49 20,335.41 20,348.45 20,335.39 20,337.75 0.0K
14:50 20,337.74 20,349.45 20,335.61 20,348.45 0.0K
14:51 20,338.54 20,352.45 20,338.46 20,352.45 0.0K
14:52 20,341.38 20,359.45 20,339.89 20,355.45 0.0K
14:53 20,344.25 20,354.45 20,339.22 20,339.22 0.0K
14:54 20,341.20 20,353.45 20,340.16 20,342.52 0.0K
14:55 20,354.45 20,355.45 20,340.02 20,343.92 0.0K
14:56 20,344.40 20,359.45 20,344.40 20,345.21 0.0K
14:57 20,345.71 20,357.45 20,340.72 20,342.69 0.0K
14:58 20,353.45 20,355.45 20,341.15 20,343.11 0.0K
14:59 20,352.45 20,356.45 20,340.14 20,345.03 0.0K
15:00 20,344.53 20,358.45 20,342.06 20,347.44 0.0K
15:01 20,348.41 20,359.45 20,344.89 20,346.36 0.0K
15:02 20,346.35 20,361.45 20,344.86 20,361.45 0.0K
15:03 20,349.77 20,368.45 20,349.77 20,357.13 0.0K
15:04 20,355.64 20,370.45 20,354.12 20,354.59 0.0K
15:05 20,368.45 20,369.45 20,354.57 20,357.91 0.0K
15:06 20,355.92 20,368.45 20,350.97 20,356.40 0.0K
15:07 20,356.89 20,371.45 20,356.89 20,371.45 0.0K
15:08 20,358.75 20,372.45 20,357.76 20,371.45 0.0K
15:09 20,370.45 20,374.45 20,357.66 20,361.52 0.0K
15:10 20,361.02 20,381.45 20,361.02 20,365.90 0.0K
15:11 20,365.89 20,383.45 20,364.89 20,383.45 0.0K
15:12 20,368.35 20,382.45 20,363.48 20,376.45 0.0K
15:13 20,363.50 20,375.45 20,358.64 20,358.64 0.0K
15:14 20,358.65 20,370.45 20,356.72 20,358.71 0.0K
15:15 20,361.68 20,382.45 20,361.68 20,369.02 0.0K
15:16 20,382.45 20,384.45 20,368.95 20,371.35 0.0K
15:17 20,383.45 20,391.45 20,371.83 20,379.04 0.0K
15:18 20,393.45 20,393.45 20,377.97 20,380.89 0.0K
15:19 20,381.38 20,396.45 20,378.90 20,381.89 0.0K
15:20 20,381.90 20,392.45 20,373.57 20,373.57 0.0K
15:21 20,374.08 20,392.45 20,374.08 20,381.96 0.0K
15:22 20,398.45 20,401.45 20,383.94 20,400.45 0.0K
15:23 20,386.49 20,399.45 20,385.05 20,386.07 0.0K
15:24 20,400.45 20,400.45 20,385.56 20,387.56 0.0K
15:25 20,401.45 20,405.45 20,390.01 20,405.45 0.0K
15:26 20,391.92 20,402.45 20,380.55 20,393.45 0.0K
15:27 20,392.45 20,392.45 20,374.19 20,374.19 0.0K
15:28 20,373.69 20,393.45 20,373.18 20,379.01 0.0K
15:29 20,381.48 20,394.45 20,376.44 20,391.45 0.0K
15:30 20,375.45 20,392.45 20,363.07 20,377.45 0.0K
15:31 20,378.45 20,385.45 20,367.47 20,379.45 0.0K
15:32 20,366.85 20,386.45 20,363.81 20,373.45 0.0K
15:33 20,375.45 20,380.45 20,362.69 20,364.67 0.0K
15:34 20,378.45 20,381.45 20,365.59 20,381.45 0.0K
15:35 20,368.56 20,381.45 20,363.59 20,366.60 0.0K
15:36 20,365.61 20,380.45 20,363.56 20,363.56 0.0K
15:37 20,363.07 20,373.45 20,354.73 20,360.19 0.0K
15:38 20,358.70 20,381.45 20,357.72 20,368.05 0.0K
15:39 20,382.45 20,382.45 20,357.71 20,358.71 0.0K
15:40 20,373.45 20,378.45 20,355.24 20,358.19 0.0K
15:41 20,368.45 20,372.45 20,355.71 20,360.68 0.0K
15:42 20,360.18 20,376.45 20,360.18 20,374.45 0.0K
15:43 20,361.66 20,375.45 20,354.21 20,355.65 0.0K
15:44 20,356.64 20,371.45 20,349.68 20,353.68 0.0K
15:45 20,365.45 20,372.45 20,351.72 20,351.72 0.0K
15:46 20,365.45 20,367.45 20,349.74 20,351.71 0.0K
15:47 20,351.21 20,365.45 20,348.78 20,351.80 0.0K
15:48 20,351.81 20,372.45 20,351.81 20,357.64 0.0K
15:49 20,359.12 20,374.45 20,349.79 20,351.79 0.0K
15:50 20,346.84 20,361.45 20,342.92 20,345.43 0.0K
15:51 20,360.45 20,366.45 20,344.44 20,352.85 0.0K
15:52 20,353.84 20,371.45 20,352.75 20,354.25 0.0K
15:53 20,353.26 20,368.45 20,352.30 20,366.45 0.0K
15:54 20,353.81 20,360.45 20,345.02 20,345.02 0.0K
15:55 20,345.03 20,365.45 20,345.03 20,349.99 0.0K
15:56 20,350.48 20,365.45 20,344.56 20,347.04 0.0K
15:57 20,348.53 20,361.45 20,345.03 20,345.03 0.0K
15:58 20,346.52 20,358.45 20,343.51 20,343.97 0.0K
15:59 20,344.95 20,358.45 20,340.97 20,340.98 0.0K
16:00 20,350.45 20,350.45 20,326.17 20,330.63 0.0K
16:01 20,329.65 20,340.45 20,315.86 20,317.36 0.0K
16:02 20,315.86 20,327.45 20,306.45 20,312.90 0.0K
16:03 20,315.37 20,332.45 20,309.93 20,332.45 0.0K
16:04 20,338.45 20,338.45 20,311.94 20,326.45 0.0K
16:05 20,313.93 20,327.45 20,307.49 20,324.45 0.0K
16:06 20,323.45 20,328.45 20,305.59 20,305.59 0.0K
16:07 20,322.45 20,324.45 20,304.20 20,318.45 0.0K
16:08 20,304.74 20,316.45 20,297.83 20,298.89 0.0K
16:09 20,312.45 20,312.45 20,294.85 20,296.75 0.0K
16:10 20,307.45 20,307.45 20,290.31 20,292.77 0.0K
16:11 20,295.73 20,316.45 20,294.61 20,294.61 0.0K
16:12 20,306.45 20,324.45 20,294.63 20,324.45 0.0K
16:13 20,325.45 20,326.45 20,305.95 20,305.95 0.0K
16:14 20,305.46 20,322.45 20,300.50 20,302.98 0.0K
16:15 20,301.50 20,314.45 20,297.01 20,308.45 0.0K
16:16 20,297.98 20,305.45 20,291.95 20,297.41 0.0K
16:17 20,298.41 20,315.45 20,291.44 20,303.45 0.0K
16:18 20,289.89 20,308.45 20,287.90 20,291.18 0.0K
16:19 20,294.16 20,314.45 20,294.14 20,302.90 0.0K
16:20 20,303.88 20,328.45 20,303.88 20,310.68 0.0K
16:21 20,313.63 20,335.45 20,313.63 20,321.40 0.0K
16:22 20,321.89 20,330.45 20,313.47 20,317.46 0.0K
16:23 20,333.45 20,334.45 20,318.44 20,321.43 0.0K
16:24 20,318.94 20,334.45 20,318.36 20,318.36 0.0K
16:25 20,318.86 20,339.45 20,318.86 20,324.24 0.0K
16:26 20,339.45 20,344.45 20,325.20 20,330.12 0.0K
16:27 20,331.10 20,345.45 20,324.13 20,339.45 0.0K
16:28 20,336.45 20,336.45 20,318.22 20,321.17 0.0K
16:29 20,320.19 20,329.45 20,308.85 20,311.36 0.0K
16:30 20,311.36 20,328.45 20,303.36 20,319.45 0.0K
16:31 20,306.83 20,314.45 20,297.43 20,301.45 0.0K
16:32 20,301.95 20,316.45 20,289.64 20,295.60 0.0K
16:33 20,308.45 20,308.45 20,291.23 20,306.45 0.0K
16:34 20,292.77 20,302.45 20,286.92 20,288.95 0.0K
16:35 20,290.43 20,317.45 20,288.93 20,317.45 0.0K
16:36 20,314.45 20,317.45 20,299.09 20,302.49 0.0K
16:37 20,306.94 20,317.45 20,298.52 20,312.45 0.0K
16:38 20,297.55 20,309.45 20,287.64 20,301.45 0.0K
16:39 20,286.66 20,297.45 20,262.46 20,263.95 0.0K
16:40 20,266.93 20,284.45 20,262.92 20,262.92 0.0K
16:41 20,275.45 20,283.45 20,260.90 20,264.79 0.0K
16:42 20,263.80 20,286.45 20,263.80 20,272.07 0.0K
16:43 20,270.57 20,289.45 20,270.02 20,284.45 0.0K
16:44 20,285.45 20,287.45 20,270.02 20,287.45 0.0K
16:45 20,267.56 20,281.45 20,259.67 20,277.45 0.0K
16:46 20,266.60 20,281.45 20,261.11 20,281.45 0.0K
16:47 20,266.04 20,275.45 20,257.67 20,273.45 0.0K
16:48 20,271.45 20,273.45 20,253.25 20,260.74 0.0K
16:49 20,260.75 20,284.45 20,260.73 20,268.19 0.0K
16:50 20,272.17 20,288.45 20,268.21 20,277.61 0.0K
16:51 20,276.61 20,300.45 20,276.60 20,294.45 0.0K
16:52 20,283.51 20,299.45 20,277.05 20,299.45 0.0K
16:53 20,285.43 20,300.45 20,277.51 20,283.48 0.0K
16:54 20,280.01 20,307.45 20,280.01 20,285.48 0.0K
16:55 20,302.45 20,315.45 20,291.46 20,302.35 0.0K
16:56 20,314.45 20,318.45 20,301.87 20,305.31 0.0K
16:57 20,317.45 20,321.45 20,303.81 20,306.25 0.0K
16:58 20,305.75 20,325.45 20,305.75 20,312.14 0.0K
16:59 20,312.13 20,330.45 20,312.11 20,315.10 0.0K
17:00 20,314.11 20,331.45 20,311.63 20,314.60 0.0K
17:01 20,308.66 20,325.45 20,306.21 20,311.76 0.0K
17:02 20,311.76 20,327.45 20,305.40 20,305.40 0.0K
17:03 20,323.45 20,327.45 20,305.42 20,312.91 0.0K
17:04 20,312.91 20,329.45 20,310.43 20,329.45 0.0K
17:05 20,330.45 20,330.45 20,305.96 20,310.42 0.0K
17:06 20,312.40 20,334.45 20,312.40 20,320.19 0.0K
17:07 20,322.16 20,338.45 20,317.12 20,331.45 0.0K
17:08 20,316.14 20,346.45 20,316.14 20,332.41 0.0K
17:09 20,330.43 20,346.45 20,328.77 20,346.45 0.0K
17:10 20,332.27 20,344.45 20,324.92 20,327.91 0.0K
17:11 20,341.45 20,342.45 20,317.50 20,317.50 0.0K
17:12 20,319.49 20,334.45 20,314.10 20,317.13 0.0K
17:13 20,317.13 20,338.45 20,317.13 20,323.07 0.0K
17:14 20,323.08 20,342.45 20,321.59 20,336.45 0.0K
17:15 20,322.12 20,343.45 20,320.69 20,343.45 0.0K
17:16 20,341.45 20,343.45 20,324.19 20,327.17 0.0K
17:17 20,337.45 20,339.45 20,321.29 20,336.45 0.0K
17:18 20,334.45 20,334.45 20,315.86 20,318.33 0.0K
17:19 20,320.31 20,338.45 20,320.31 20,322.82 0.0K
17:20 20,325.31 20,341.45 20,324.28 20,327.23 0.0K
17:21 20,328.72 20,346.45 20,328.72 20,330.71 0.0K
17:22 20,330.72 20,345.45 20,319.46 20,319.46 0.0K
17:23 20,319.47 20,333.45 20,318.52 20,322.55 0.0K
17:24 20,324.04 20,345.45 20,324.04 20,331.01 0.0K
17:25 20,330.51 20,348.45 20,330.51 20,333.47 0.0K
17:26 20,333.48 20,351.45 20,332.00 20,334.98 0.0K
17:27 20,348.45 20,348.45 20,328.57 20,333.06 0.0K
17:28 20,335.54 20,355.45 20,335.54 20,355.45 0.0K
17:29 20,340.96 20,358.45 20,338.48 20,346.85 0.0K
17:30 20,358.45 20,358.45 20,336.92 20,336.92 0.0K
17:31 20,335.93 20,353.45 20,334.44 20,336.92 0.0K
17:32 20,335.93 20,362.45 20,335.93 20,346.85 0.0K
17:33 20,346.85 20,359.45 20,341.89 20,357.45 0.0K
17:34 20,357.45 20,358.45 20,333.94 20,333.94 0.0K
17:35 20,352.45 20,352.45 20,350.13 20,350.13 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available