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 20,288.03 20,319.05 20,287.04 20,306.90 0.0K
09:01 20,303.42 20,320.05 20,303.42 20,307.40 0.0K
09:02 20,307.40 20,325.05 20,304.92 20,316.34 0.0K
09:03 20,316.34 20,332.05 20,312.86 20,328.05 0.0K
09:04 20,317.83 20,340.05 20,312.86 20,336.05 0.0K
09:05 20,323.34 20,352.05 20,323.34 20,352.05 0.0K
09:06 20,340.99 20,357.05 20,339.26 20,339.28 0.0K
09:07 20,338.31 20,345.05 20,329.65 20,329.65 0.0K
09:08 20,342.05 20,342.05 20,326.46 20,326.46 0.0K
09:09 20,338.05 20,339.05 20,320.17 20,333.05 0.0K
09:10 20,335.05 20,344.05 20,327.15 20,339.16 0.0K
09:11 20,351.05 20,357.85 20,340.09 20,341.57 0.0K
09:12 20,351.55 20,351.55 20,335.13 20,350.55 0.0K
09:13 20,342.57 20,350.55 20,338.20 20,342.21 0.0K
09:14 20,346.67 20,357.55 20,346.67 20,346.73 0.0K
09:15 20,344.76 20,354.55 20,337.85 20,348.44 0.0K
09:16 20,347.96 20,357.55 20,346.08 20,347.14 0.0K
09:17 20,356.55 20,356.55 20,340.34 20,346.37 0.0K
09:18 20,343.91 20,363.55 20,342.95 20,357.36 0.0K
09:19 20,357.34 20,378.55 20,356.82 20,378.55 0.0K
09:20 20,377.55 20,380.55 20,368.63 20,369.17 0.0K
09:21 20,365.71 20,385.55 20,365.71 20,374.65 0.0K
09:22 20,374.15 20,383.55 20,362.36 20,362.36 0.0K
09:23 20,363.37 20,364.55 20,353.06 20,355.07 0.0K
09:24 20,363.55 20,373.55 20,357.05 20,362.01 0.0K
09:25 20,361.02 20,369.55 20,354.17 20,361.55 0.0K
09:26 20,362.55 20,363.55 20,349.28 20,359.66 0.0K
09:27 20,359.16 20,378.55 20,359.16 20,370.94 0.0K
09:28 20,371.92 20,382.55 20,368.94 20,373.95 0.0K
09:29 20,373.94 20,383.55 20,371.93 20,382.55 0.0K
09:30 20,372.92 20,381.55 20,368.95 20,379.55 0.0K
09:31 20,372.43 20,384.55 20,370.88 20,382.69 0.0K
09:32 20,382.57 20,396.55 20,382.57 20,383.60 0.0K
09:33 20,382.61 20,386.55 20,378.74 20,381.28 0.0K
09:34 20,390.55 20,390.55 20,379.82 20,382.92 0.0K
09:35 20,382.91 20,397.55 20,382.91 20,387.84 0.0K
09:36 20,387.83 20,397.55 20,385.79 20,388.73 0.0K
09:37 20,388.23 20,396.55 20,383.75 20,386.77 0.0K
09:38 20,387.26 20,404.55 20,387.26 20,394.22 0.0K
09:39 20,394.22 20,408.55 20,390.75 20,400.13 0.0K
09:40 20,401.61 20,411.55 20,398.64 20,399.14 0.0K
09:41 20,399.65 20,413.55 20,399.65 20,404.69 0.0K
09:42 20,405.18 20,417.55 20,404.69 20,412.55 0.0K
09:43 20,403.24 20,412.55 20,400.47 20,400.98 0.0K
09:44 20,411.55 20,411.55 20,399.50 20,402.01 0.0K
09:45 20,400.52 20,408.55 20,391.17 20,391.17 0.0K
09:46 20,391.18 20,396.25 20,385.30 20,386.92 0.0K
09:47 20,387.44 20,397.55 20,380.59 20,385.60 0.0K
09:48 20,384.62 20,393.55 20,382.16 20,383.11 0.0K
09:49 20,390.55 20,393.55 20,376.34 20,384.77 0.0K
09:50 20,392.55 20,401.55 20,387.75 20,399.55 0.0K
09:51 20,391.98 20,402.55 20,391.98 20,394.33 0.0K
09:52 20,393.83 20,406.55 20,393.83 20,398.26 0.0K
09:53 20,398.75 20,406.55 20,395.70 20,395.70 0.0K
09:54 20,402.55 20,402.55 20,382.42 20,384.42 0.0K
09:55 20,385.40 20,399.55 20,384.90 20,389.25 0.0K
09:56 20,391.23 20,402.55 20,387.17 20,387.17 0.0K
09:57 20,389.15 20,393.55 20,387.12 20,388.07 0.0K
09:58 20,388.05 20,395.55 20,378.66 20,378.66 0.0K
09:59 20,379.15 20,390.55 20,376.18 20,381.03 0.0K
10:00 20,385.55 20,388.55 20,375.05 20,380.36 0.0K
10:01 20,381.34 20,391.55 20,376.83 20,388.55 0.0K
10:02 20,380.34 20,394.55 20,380.34 20,383.89 0.0K
10:03 20,396.55 20,402.55 20,390.77 20,391.73 0.0K
10:04 20,402.55 20,404.55 20,391.24 20,392.67 0.0K
10:05 20,401.55 20,401.55 20,386.72 20,393.58 0.0K
10:06 20,393.57 20,402.55 20,387.56 20,401.55 0.0K
10:07 20,402.55 20,405.55 20,391.48 20,395.36 0.0K
10:08 20,393.86 20,404.55 20,393.34 20,404.55 0.0K
10:09 20,396.17 20,406.55 20,393.14 20,393.14 0.0K
10:10 20,400.55 20,401.55 20,387.21 20,387.21 0.0K
10:11 20,389.69 20,402.55 20,389.68 20,402.55 0.0K
10:12 20,401.55 20,405.55 20,392.09 20,396.44 0.0K
10:13 20,390.97 20,401.55 20,389.97 20,393.41 0.0K
10:14 20,390.93 20,407.55 20,390.90 20,407.55 0.0K
10:15 20,408.55 20,409.55 20,390.74 20,403.55 0.0K
10:16 20,393.69 20,404.55 20,393.19 20,397.19 0.0K
10:17 20,405.55 20,411.55 20,395.71 20,411.25 0.0K
10:18 20,403.59 20,417.25 20,403.59 20,409.97 0.0K
10:19 20,410.46 20,420.55 20,408.40 20,408.40 0.0K
10:20 20,408.89 20,419.55 20,406.40 20,412.55 0.0K
10:21 20,403.47 20,420.55 20,403.47 20,409.87 0.0K
10:22 20,410.35 20,422.55 20,409.84 20,411.73 0.0K
10:23 20,424.55 20,424.55 20,407.23 20,409.72 0.0K
10:24 20,409.71 20,418.55 20,407.25 20,417.55 0.0K
10:25 20,409.29 20,423.55 20,408.31 20,412.80 0.0K
10:26 20,414.29 20,423.55 20,409.89 20,418.55 0.0K
10:27 20,407.99 20,420.55 20,407.52 20,410.24 0.0K
10:28 20,410.74 20,419.55 20,408.77 20,418.55 0.0K
10:29 20,409.30 20,420.55 20,407.82 20,407.85 0.0K
10:30 20,409.84 20,421.55 20,405.38 20,409.80 0.0K
10:31 20,421.55 20,421.55 20,404.32 20,404.84 0.0K
10:32 20,415.55 20,415.55 20,398.91 20,399.93 0.0K
10:33 20,398.94 20,408.85 20,391.56 20,405.85 0.0K
10:34 20,394.05 20,404.85 20,389.11 20,391.57 0.0K
10:35 20,392.04 20,399.55 20,389.96 20,392.91 0.0K
10:36 20,393.90 20,400.55 20,387.89 20,387.91 0.0K
10:37 20,388.41 20,396.55 20,384.96 20,386.93 0.0K
10:38 20,385.94 20,398.55 20,385.92 20,387.34 0.0K
10:39 20,386.85 20,402.55 20,386.85 20,400.55 0.0K
10:40 20,389.70 20,399.55 20,383.24 20,388.56 0.0K
10:41 20,388.55 20,394.45 20,387.55 20,393.44 0.0K
10:42 20,392.44 20,393.37 20,391.41 20,392.33 0.0K
10:43 20,393.32 20,399.17 20,393.32 20,394.67 0.0K
10:44 20,397.65 20,402.06 20,394.07 20,394.07 0.0K
10:45 20,395.07 20,400.50 20,393.03 20,394.52 0.0K
10:46 20,395.01 20,396.98 20,391.93 20,391.93 0.0K
10:47 20,391.44 20,399.85 20,391.44 20,396.82 0.0K
10:48 20,400.30 20,401.75 20,399.73 20,401.21 0.0K
10:49 20,400.71 20,400.71 20,395.28 20,396.81 0.0K
10:50 20,398.30 20,403.26 20,396.84 20,396.86 0.0K
10:51 20,396.87 20,396.87 20,393.92 20,394.48 0.0K
10:52 20,394.98 20,397.91 20,394.93 20,395.92 0.0K
10:53 20,396.41 20,405.78 20,395.91 20,403.26 0.0K
10:54 20,402.75 20,405.70 20,395.80 20,395.80 0.0K
10:55 20,396.29 20,397.78 20,395.30 20,396.32 0.0K
10:56 20,395.82 20,396.81 20,390.89 20,392.92 0.0K
10:57 20,392.93 20,393.95 20,392.93 20,393.93 0.0K
10:58 20,394.42 20,396.87 20,394.42 20,396.79 0.0K
10:59 20,397.28 20,399.69 20,396.74 20,398.68 0.0K
11:00 20,399.67 20,403.12 20,397.68 20,402.60 0.0K
11:01 20,403.10 20,407.53 20,403.10 20,407.53 0.0K
11:02 20,411.00 20,414.95 20,409.48 20,410.48 0.0K
11:03 20,415.43 20,415.43 20,412.00 20,414.51 0.0K
11:04 20,412.53 20,412.61 20,408.69 20,410.77 0.0K
11:05 20,410.28 20,410.28 20,407.79 20,409.84 0.0K
11:06 20,410.33 20,411.31 20,406.36 20,406.91 0.0K
11:07 20,407.90 20,409.90 20,407.90 20,409.43 0.0K
11:08 20,408.93 20,412.87 20,408.93 20,410.87 0.0K
11:09 20,411.37 20,416.78 20,410.87 20,416.78 0.0K
11:10 20,417.76 20,419.69 20,416.71 20,417.21 0.0K
11:11 20,417.71 20,417.71 20,410.81 20,410.81 0.0K
11:12 20,411.32 20,415.28 20,411.32 20,411.83 0.0K
11:13 20,411.84 20,414.79 20,411.84 20,414.78 0.0K
11:14 20,414.77 20,414.77 20,406.83 20,410.84 0.0K
11:15 20,412.32 20,414.30 20,411.78 20,412.76 0.0K
11:16 20,413.27 20,415.23 20,412.74 20,414.75 0.0K
11:17 20,416.73 20,426.63 20,416.71 20,426.63 0.0K
11:18 20,428.11 20,430.50 20,428.11 20,430.47 0.0K
11:19 20,428.98 20,432.45 20,427.47 20,427.47 0.0K
11:20 20,427.46 20,432.41 20,427.46 20,432.41 0.0K
11:21 20,433.40 20,436.35 20,431.40 20,431.90 0.0K
11:22 20,431.90 20,433.85 20,431.90 20,433.85 0.0K
11:23 20,433.36 20,442.22 20,433.36 20,440.71 0.0K
11:24 20,443.69 20,447.62 20,443.14 20,447.62 0.0K
11:25 20,447.12 20,450.52 20,447.12 20,450.52 0.0K
11:26 20,451.01 20,452.51 20,449.04 20,449.04 0.0K
11:27 20,449.55 20,449.55 20,440.58 20,442.06 0.0K
11:28 20,439.58 20,440.57 20,435.62 20,436.11 0.0K
11:29 20,435.61 20,435.61 20,431.64 20,435.10 0.0K
11:30 20,434.10 20,435.10 20,433.61 20,433.61 0.0K
11:31 20,432.14 20,433.64 20,426.26 20,426.28 0.0K
11:32 20,427.28 20,427.28 20,422.84 20,422.91 0.0K
11:33 20,423.41 20,428.92 20,421.93 20,427.92 0.0K
11:34 20,428.90 20,431.82 20,427.90 20,431.78 0.0K
11:35 20,431.27 20,439.63 20,431.27 20,437.64 0.0K
11:36 20,437.14 20,440.11 20,437.14 20,440.10 0.0K
11:37 20,439.59 20,442.05 20,437.61 20,442.05 0.0K
11:38 20,443.04 20,445.97 20,442.54 20,445.00 0.0K
11:39 20,444.01 20,445.06 20,441.06 20,445.06 0.0K
11:40 20,445.55 20,448.05 20,440.68 20,440.68 0.0K
11:41 20,441.19 20,442.25 20,440.71 20,442.25 0.0K
11:42 20,441.76 20,447.23 20,441.76 20,447.23 0.0K
11:43 20,449.23 20,451.76 20,447.75 20,451.76 0.0K
11:44 20,452.26 20,452.27 20,451.27 20,452.27 0.0K
11:45 20,452.26 20,452.28 20,450.28 20,451.31 0.0K
11:46 20,451.32 20,452.94 20,451.32 20,452.94 0.0K
11:47 20,453.46 20,454.52 20,453.46 20,454.52 0.0K
11:48 20,454.53 20,454.53 20,450.17 20,451.18 0.0K
11:49 20,451.69 20,456.67 20,449.72 20,453.73 0.0K
11:50 20,454.24 20,457.70 20,454.24 20,454.71 0.0K
11:51 20,454.23 20,457.23 20,447.87 20,447.87 0.0K
11:52 20,447.89 20,448.41 20,442.65 20,445.18 0.0K
11:53 20,446.18 20,452.13 20,446.18 20,450.14 0.0K
11:54 20,449.64 20,450.15 20,446.20 20,448.26 0.0K
11:55 20,448.27 20,453.19 20,448.27 20,452.21 0.0K
11:56 20,452.22 20,460.16 20,452.22 20,459.67 0.0K
11:57 20,460.17 20,463.73 20,457.27 20,463.73 0.0K
11:58 20,464.25 20,467.29 20,464.25 20,465.36 0.0K
11:59 20,462.88 20,465.46 20,462.88 20,464.96 0.0K
12:00 20,464.46 20,470.32 20,464.42 20,468.32 0.0K
12:01 20,467.32 20,478.15 20,467.32 20,473.15 0.0K
12:02 20,473.65 20,478.49 20,473.56 20,477.97 0.0K
12:03 20,478.46 20,481.88 20,475.88 20,475.88 0.0K
12:04 20,473.90 20,474.92 20,468.99 20,469.00 0.0K
12:05 20,468.01 20,468.52 20,466.08 20,467.17 0.0K
12:06 20,467.18 20,467.25 20,463.35 20,464.35 0.0K
12:07 20,465.36 20,471.31 20,465.36 20,470.29 0.0K
12:08 20,472.27 20,476.69 20,471.28 20,476.18 0.0K
12:09 20,477.16 20,479.00 20,476.10 20,478.99 0.0K
12:10 20,478.98 20,478.98 20,474.45 20,474.45 0.0K
12:11 20,473.95 20,473.95 20,470.02 20,470.02 0.0K
12:12 20,467.56 20,470.09 20,463.20 20,466.69 0.0K
12:13 20,466.18 20,467.63 20,462.17 20,462.68 0.0K
12:14 20,463.18 20,464.15 20,462.16 20,462.64 0.0K
12:15 20,463.64 20,463.64 20,452.78 20,454.79 0.0K
12:16 20,455.29 20,455.29 20,448.32 20,451.30 0.0K
12:17 20,452.29 20,453.75 20,451.27 20,453.24 0.0K
12:18 20,453.73 20,455.20 20,451.71 20,453.68 0.0K
12:19 20,454.15 20,456.08 20,448.63 20,451.55 0.0K
12:20 20,448.07 20,448.07 20,444.02 20,444.51 0.0K
12:21 20,443.51 20,446.96 20,440.49 20,441.94 0.0K
12:22 20,442.43 20,450.72 20,442.43 20,450.72 0.0K
12:23 20,451.70 20,453.18 20,448.18 20,448.63 0.0K
12:24 20,451.10 20,451.10 20,441.18 20,441.18 0.0K
12:25 20,440.69 20,442.19 20,430.93 20,431.43 0.0K
12:26 20,435.40 20,435.88 20,424.53 20,426.53 0.0K
12:27 20,428.01 20,431.96 20,421.54 20,423.51 0.0K
12:28 20,420.03 20,420.04 20,411.09 20,414.04 0.0K
12:29 20,415.02 20,419.42 20,415.02 20,418.89 0.0K
12:30 20,416.90 20,421.85 20,413.99 20,413.99 0.0K
12:31 20,414.00 20,414.53 20,368.90 20,368.90 0.0K
12:32 20,361.93 20,370.84 20,361.93 20,363.46 0.0K
12:33 20,360.48 20,360.48 20,316.85 20,319.35 0.0K
12:34 20,330.26 20,337.55 20,315.82 20,323.66 0.0K
12:35 20,323.67 20,341.45 20,322.67 20,334.03 0.0K
12:36 20,329.58 20,330.58 20,311.28 20,330.11 0.0K
12:37 20,335.55 20,339.97 20,326.05 20,330.52 0.0K
12:38 20,328.03 20,333.98 20,317.08 20,322.00 0.0K
12:39 20,312.08 20,314.54 20,281.81 20,281.81 0.0K
12:40 20,280.32 20,305.58 20,280.32 20,295.57 0.0K
12:41 20,296.54 20,305.75 20,283.93 20,283.93 0.0K
12:42 20,281.45 20,301.62 20,281.45 20,298.01 0.0K
12:43 20,297.98 20,305.81 20,296.89 20,296.89 0.0K
12:44 20,299.38 20,311.41 20,294.97 20,306.46 0.0K
12:45 20,306.97 20,321.88 20,306.97 20,317.39 0.0K
12:46 20,318.40 20,334.23 20,318.40 20,328.75 0.0K
12:47 20,327.26 20,334.16 20,327.26 20,331.17 0.0K
12:48 20,331.67 20,348.45 20,331.67 20,347.94 0.0K
12:49 20,350.91 20,360.25 20,350.91 20,358.33 0.0K
12:50 20,358.34 20,358.38 20,352.95 20,353.94 0.0K
12:51 20,359.92 20,362.88 20,352.49 20,358.52 0.0K
12:52 20,365.46 20,372.30 20,364.40 20,372.28 0.0K
12:53 20,374.25 20,374.25 20,360.89 20,360.89 0.0K
12:54 20,359.43 20,359.45 20,349.17 20,353.66 0.0K
12:55 20,350.68 20,353.74 20,346.73 20,350.33 0.0K
12:56 20,349.85 20,354.45 20,345.47 20,354.45 0.0K
12:57 20,355.93 20,355.93 20,348.50 20,353.99 0.0K
12:58 20,357.45 20,362.87 20,349.04 20,353.53 0.0K
12:59 20,355.52 20,355.90 20,352.45 20,353.40 0.0K
13:00 20,350.42 20,350.42 20,340.49 20,340.49 0.0K
13:01 20,338.50 20,338.50 20,332.54 20,334.03 0.0K
13:02 20,338.01 20,343.97 20,330.06 20,340.99 0.0K
13:03 20,338.01 20,339.00 20,334.53 20,336.02 0.0K
13:04 20,335.03 20,335.03 20,327.09 20,327.58 0.0K
13:05 20,330.56 20,333.54 20,326.09 20,329.07 0.0K
13:06 20,329.57 20,332.05 20,326.09 20,329.08 0.0K
13:07 20,327.09 20,334.54 20,324.11 20,328.08 0.0K
13:08 20,328.08 20,339.01 20,328.08 20,334.54 0.0K
13:09 20,337.02 20,339.01 20,331.56 20,331.56 0.0K
13:10 20,334.54 20,343.33 20,331.56 20,343.31 0.0K
13:11 20,339.83 20,346.26 20,335.86 20,344.77 0.0K
13:12 20,337.34 20,337.34 20,323.63 20,323.63 0.0K
13:13 20,324.62 20,328.10 20,315.20 20,315.20 0.0K
13:14 20,312.23 20,318.22 20,312.20 20,312.21 0.0K
13:15 20,315.18 20,316.15 20,307.73 20,307.73 0.0K
13:16 20,305.26 20,310.22 20,303.25 20,309.69 0.0K
13:17 20,311.17 20,312.11 20,306.16 20,312.11 0.0K
13:18 20,313.10 20,319.05 20,296.82 20,297.31 0.0K
13:19 20,297.80 20,298.28 20,284.85 20,284.85 0.0K
13:20 20,283.37 20,296.24 20,283.37 20,296.24 0.0K
13:21 20,296.22 20,300.62 20,295.09 20,297.58 0.0K
13:22 20,295.59 20,297.08 20,292.08 20,293.60 0.0K
13:23 20,293.59 20,299.49 20,292.57 20,294.07 0.0K
13:24 20,294.07 20,295.09 20,288.61 20,291.11 0.0K
13:25 20,289.14 20,293.09 20,282.18 20,285.16 0.0K
13:26 20,284.65 20,295.43 20,281.17 20,291.96 0.0K
13:27 20,291.47 20,291.47 20,284.06 20,284.08 0.0K
13:28 20,287.05 20,287.05 20,282.12 20,286.64 0.0K
13:29 20,290.10 20,290.10 20,279.13 20,284.53 0.0K
13:30 20,285.52 20,285.99 20,278.54 20,283.01 0.0K
13:31 20,282.53 20,282.53 20,271.25 20,272.25 0.0K
13:32 20,274.24 20,275.74 20,272.27 20,275.21 0.0K
13:33 20,275.20 20,286.04 20,275.19 20,280.12 0.0K
13:34 20,282.61 20,282.61 20,274.20 20,278.70 0.0K
13:35 20,280.19 20,297.98 20,280.19 20,295.49 0.0K
13:36 20,295.97 20,295.97 20,290.00 20,291.98 0.0K
13:37 20,294.95 20,300.83 20,291.94 20,300.83 0.0K
13:38 20,298.84 20,306.76 20,297.85 20,306.26 0.0K
13:39 20,304.27 20,308.73 20,301.78 20,303.29 0.0K
13:40 20,303.79 20,311.71 20,302.31 20,304.76 0.0K
13:41 20,303.77 20,303.78 20,293.90 20,296.87 0.0K
13:42 20,295.88 20,300.21 20,295.85 20,299.19 0.0K
13:43 20,297.19 20,297.69 20,289.30 20,289.82 0.0K
13:44 20,290.33 20,295.83 20,289.84 20,292.35 0.0K
13:45 20,293.35 20,296.79 20,289.88 20,296.78 0.0K
13:46 20,295.28 20,295.28 20,288.46 20,289.97 0.0K
13:47 20,288.98 20,288.98 20,283.05 20,285.26 0.0K
13:48 20,286.26 20,289.71 20,280.29 20,283.81 0.0K
13:49 20,281.33 20,284.34 20,278.43 20,278.44 0.0K
13:50 20,280.43 20,283.88 20,279.92 20,282.86 0.0K
13:51 20,282.35 20,286.75 20,279.37 20,286.72 0.0K
13:52 20,290.68 20,301.04 20,290.68 20,301.04 0.0K
13:53 20,301.03 20,301.03 20,292.11 20,292.11 0.0K
13:54 20,293.60 20,293.60 20,283.20 20,286.69 0.0K
13:55 20,285.20 20,289.15 20,283.19 20,283.19 0.0K
13:56 20,282.20 20,288.67 20,281.79 20,285.77 0.0K
13:57 20,286.26 20,292.67 20,274.75 20,277.23 0.0K
13:58 20,276.72 20,282.54 20,276.72 20,277.05 0.0K
13:59 20,278.05 20,279.04 20,272.15 20,272.15 0.0K
14:00 20,275.63 20,295.83 20,275.63 20,295.83 0.0K
14:01 20,295.83 20,315.09 20,295.31 20,312.60 0.0K
14:02 20,315.57 20,324.46 20,311.60 20,321.46 0.0K
14:03 20,318.48 20,319.48 20,312.02 20,315.53 0.0K
14:04 20,311.07 20,311.07 20,302.74 20,303.25 0.0K
14:05 20,300.28 20,300.28 20,284.02 20,287.50 0.0K
14:06 20,287.49 20,288.96 20,284.01 20,284.93 0.0K
14:07 20,285.42 20,286.42 20,282.95 20,283.95 0.0K
14:08 20,281.97 20,281.97 20,269.23 20,269.24 0.0K
14:09 20,267.77 20,275.70 20,267.77 20,274.15 0.0K
14:10 20,274.13 20,275.99 20,272.06 20,274.49 0.0K
14:11 20,274.97 20,274.97 20,267.53 20,271.50 0.0K
14:12 20,271.98 20,281.88 20,271.01 20,272.02 0.0K
14:13 20,273.53 20,276.52 20,272.56 20,276.52 0.0K
14:14 20,275.02 20,279.41 20,274.02 20,275.43 0.0K
14:15 20,275.43 20,289.23 20,275.43 20,281.85 0.0K
14:16 20,281.86 20,286.89 20,281.86 20,285.44 0.0K
14:17 20,285.94 20,285.94 20,280.14 20,280.14 0.0K
14:18 20,281.65 20,281.65 20,267.38 20,274.39 0.0K
14:19 20,275.88 20,275.88 20,265.11 20,266.61 0.0K
14:20 20,267.61 20,273.12 20,266.66 20,270.66 0.0K
14:21 20,266.70 20,267.74 20,253.92 20,254.93 0.0K
14:22 20,258.90 20,263.40 20,255.93 20,263.40 0.0K
14:23 20,265.38 20,281.10 20,265.38 20,281.10 0.0K
14:24 20,282.58 20,289.95 20,279.59 20,288.47 0.0K
14:25 20,286.49 20,296.39 20,284.01 20,291.44 0.0K
14:26 20,293.42 20,293.42 20,282.05 20,283.59 0.0K
14:27 20,287.55 20,295.88 20,286.04 20,295.88 0.0K
14:28 20,293.88 20,293.88 20,289.08 20,291.08 0.0K
14:29 20,289.60 20,290.74 20,285.80 20,288.32 0.0K
14:30 20,291.30 20,304.19 20,291.30 20,293.88 0.0K
14:31 20,295.88 20,303.83 20,294.40 20,303.83 0.0K
14:32 20,307.78 20,307.78 20,296.97 20,296.97 0.0K
14:33 20,295.49 20,295.49 20,285.64 20,286.66 0.0K
14:34 20,282.70 20,282.70 20,274.54 20,276.57 0.0K
14:35 20,276.08 20,283.49 20,275.61 20,283.49 0.0K
14:36 20,282.49 20,287.41 20,280.47 20,284.36 0.0K
14:37 20,283.85 20,286.29 20,282.31 20,282.80 0.0K
14:38 20,279.82 20,279.82 20,271.44 20,277.86 0.0K
14:39 20,273.88 20,281.82 20,273.40 20,279.79 0.0K
14:40 20,278.80 20,283.27 20,277.29 20,277.29 0.0K
14:41 20,277.28 20,277.29 20,270.30 20,270.31 0.0K
14:42 20,271.31 20,281.02 20,270.81 20,277.99 0.0K
14:43 20,279.47 20,279.47 20,273.88 20,276.37 0.0K
14:44 20,275.37 20,275.86 20,267.45 20,271.47 0.0K
14:45 20,273.95 20,277.36 20,273.88 20,274.39 0.0K
14:46 20,275.88 20,286.69 20,274.88 20,285.16 0.0K
14:47 20,287.14 20,287.62 20,282.56 20,282.56 0.0K
14:48 20,283.55 20,287.47 20,283.53 20,286.94 0.0K
14:49 20,286.93 20,290.95 20,286.56 20,287.48 0.0K
14:50 20,286.49 20,291.47 20,285.98 20,287.01 0.0K
14:51 20,285.53 20,288.04 20,280.12 20,281.15 0.0K
14:52 20,282.15 20,282.15 20,277.74 20,280.30 0.0K
14:53 20,281.80 20,281.80 20,271.95 20,272.03 0.0K
14:54 20,274.04 20,289.76 20,273.54 20,288.76 0.0K
14:55 20,288.75 20,294.03 20,287.74 20,294.03 0.0K
14:56 20,292.54 20,302.47 20,290.56 20,301.01 0.0K
14:57 20,299.52 20,305.48 20,299.52 20,303.52 0.0K
14:58 20,303.53 20,304.21 20,300.59 20,304.21 0.0K
14:59 20,303.71 20,308.18 20,303.71 20,305.80 0.0K
15:00 20,308.30 20,312.36 20,307.83 20,311.87 0.0K
15:01 20,312.87 20,318.92 20,312.87 20,317.96 0.0K
15:02 20,317.97 20,317.98 20,308.16 20,310.29 0.0K
15:03 20,310.30 20,317.21 20,309.33 20,317.21 0.0K
15:04 20,315.72 20,318.68 20,315.71 20,316.67 0.0K
15:05 20,316.67 20,323.15 20,316.16 20,321.17 0.0K
15:06 20,320.68 20,323.16 20,313.34 20,313.85 0.0K
15:07 20,312.87 20,318.48 20,311.90 20,316.51 0.0K
15:08 20,316.52 20,316.52 20,299.85 20,300.85 0.0K
15:09 20,300.36 20,301.92 20,294.47 20,301.42 0.0K
15:10 20,301.42 20,301.90 20,297.44 20,297.96 0.0K
15:11 20,297.48 20,299.54 20,294.05 20,297.55 0.0K
15:12 20,299.04 20,301.01 20,294.06 20,299.47 0.0K
15:13 20,300.95 20,304.88 20,299.42 20,301.90 0.0K
15:14 20,307.37 20,311.78 20,306.26 20,306.26 0.0K
15:15 20,306.25 20,306.74 20,305.26 20,305.68 0.0K
15:16 20,305.69 20,306.72 20,302.74 20,305.26 0.0K
15:17 20,302.81 20,303.82 20,298.85 20,299.88 0.0K
15:18 20,299.39 20,299.97 20,294.02 20,297.97 0.0K
15:19 20,296.99 20,298.04 20,295.08 20,295.13 0.0K
15:20 20,293.15 20,297.64 20,292.71 20,293.22 0.0K
15:21 20,293.72 20,293.72 20,289.26 20,290.28 0.0K
15:22 20,294.26 20,294.26 20,290.90 20,291.89 0.0K
15:23 20,292.40 20,299.30 20,291.91 20,298.28 0.0K
15:24 20,301.25 20,301.25 20,298.19 20,299.17 0.0K
15:25 20,303.63 20,305.56 20,300.11 20,300.11 0.0K
15:26 20,299.61 20,305.95 20,299.56 20,305.91 0.0K
15:27 20,305.89 20,309.79 20,305.87 20,306.68 0.0K
15:28 20,306.69 20,308.17 20,303.72 20,305.71 0.0K
15:29 20,306.20 20,307.68 20,302.72 20,303.61 0.0K
15:30 20,295.18 20,302.10 20,294.16 20,294.16 0.0K
15:31 20,291.18 20,291.18 20,277.84 20,279.82 0.0K
15:32 20,277.84 20,281.34 20,274.42 20,274.42 0.0K
15:33 20,275.42 20,280.90 20,272.94 20,279.40 0.0K
15:34 20,278.39 20,284.86 20,274.93 20,280.91 0.0K
15:35 20,280.42 20,287.87 20,277.98 20,285.38 0.0K
15:36 20,282.40 20,286.85 20,277.90 20,285.86 0.0K
15:37 20,285.36 20,285.86 20,277.97 20,279.50 0.0K
15:38 20,281.99 20,281.99 20,270.12 20,271.20 0.0K
15:39 20,265.77 20,272.73 20,264.79 20,266.28 0.0K
15:40 20,260.33 20,268.31 20,258.38 20,263.77 0.0K
15:41 20,264.25 20,272.21 20,259.79 20,266.29 0.0K
15:42 20,265.30 20,272.25 20,260.41 20,260.41 0.0K
15:43 20,263.40 20,263.40 20,252.56 20,254.53 0.0K
15:44 20,255.51 20,257.99 20,248.62 20,255.01 0.0K
15:45 20,253.02 20,258.45 20,250.06 20,252.54 0.0K
15:46 20,254.03 20,258.48 20,246.63 20,246.63 0.0K
15:47 20,244.65 20,259.96 20,241.68 20,257.85 0.0K
15:48 20,261.33 20,268.04 20,258.32 20,267.52 0.0K
15:49 20,267.51 20,278.36 20,267.51 20,274.34 0.0K
15:50 20,270.38 20,279.31 20,270.38 20,275.83 0.0K
15:51 20,277.79 20,285.01 20,277.70 20,285.01 0.0K
15:52 20,284.00 20,284.00 20,269.65 20,271.14 0.0K
15:53 20,269.66 20,270.17 20,253.98 20,254.98 0.0K
15:54 20,255.49 20,264.93 20,253.02 20,259.98 0.0K
15:55 20,262.96 20,265.43 20,257.93 20,263.36 0.0K
15:56 20,264.84 20,275.15 20,259.86 20,271.15 0.0K
15:57 20,271.64 20,271.64 20,265.60 20,265.60 0.0K
15:58 20,266.10 20,270.57 20,263.64 20,270.57 0.0K
15:59 20,272.05 20,275.48 20,272.05 20,273.88 0.0K
16:00 20,269.40 20,274.77 20,266.42 20,274.27 0.0K
16:01 20,272.77 20,282.02 20,270.79 20,279.01 0.0K
16:02 20,286.44 20,292.24 20,282.94 20,292.24 0.0K
16:03 20,292.23 20,299.59 20,292.23 20,296.09 0.0K
16:04 20,294.60 20,296.58 20,292.62 20,295.59 0.0K
16:05 20,297.56 20,300.07 20,292.10 20,297.55 0.0K
16:06 20,298.04 20,301.00 20,292.06 20,297.50 0.0K
16:07 20,298.48 20,298.48 20,287.09 20,292.08 0.0K
16:08 20,290.59 20,292.09 20,287.26 20,289.77 0.0K
16:09 20,286.80 20,291.28 20,283.43 20,284.93 0.0K
16:10 20,289.88 20,290.87 20,268.14 20,268.14 0.0K
16:11 20,269.15 20,276.11 20,269.15 20,272.16 0.0K
16:12 20,271.66 20,278.02 20,267.20 20,278.02 0.0K
16:13 20,279.00 20,279.96 20,261.63 20,263.19 0.0K
16:14 20,261.21 20,261.21 20,255.33 20,255.33 0.0K
16:15 20,256.32 20,258.31 20,250.41 20,251.93 0.0K
16:16 20,256.40 20,261.37 20,252.94 20,258.84 0.0K
16:17 20,259.33 20,259.82 20,253.36 20,256.34 0.0K
16:18 20,259.80 20,265.24 20,259.79 20,264.74 0.0K
16:19 20,263.75 20,268.19 20,262.25 20,265.22 0.0K
16:20 20,264.23 20,264.23 20,247.00 20,247.00 0.0K
16:21 20,248.50 20,257.42 20,245.02 20,254.43 0.0K
16:22 20,251.45 20,254.42 20,247.49 20,253.95 0.0K
16:23 20,257.41 20,267.78 20,256.41 20,261.29 0.0K
16:24 20,260.80 20,266.31 20,257.35 20,265.35 0.0K
16:25 20,268.83 20,275.72 20,267.33 20,270.24 0.0K
16:26 20,270.74 20,274.20 20,264.32 20,274.20 0.0K
16:27 20,275.19 20,275.19 20,265.23 20,265.76 0.0K
16:28 20,267.25 20,267.28 20,258.41 20,258.41 0.0K
16:29 20,258.43 20,259.51 20,254.51 20,259.51 0.0K
16:30 20,258.51 20,262.48 20,256.53 20,261.97 0.0K
16:31 20,262.47 20,266.92 20,260.49 20,260.49 0.0K
16:32 20,261.00 20,268.45 20,256.07 20,257.56 0.0K
16:33 20,257.56 20,267.49 20,257.56 20,267.49 0.0K
16:34 20,267.47 20,267.47 20,259.98 20,265.39 0.0K
16:35 20,265.38 20,284.59 20,265.38 20,280.12 0.0K
16:36 20,280.12 20,287.99 20,279.09 20,287.48 0.0K
16:37 20,289.46 20,296.93 20,288.97 20,296.93 0.0K
16:38 20,293.95 20,297.50 20,293.55 20,294.06 0.0K
16:39 20,293.09 20,297.08 20,281.32 20,282.33 0.0K
16:40 20,281.85 20,284.91 20,277.47 20,281.43 0.0K
16:41 20,277.96 20,283.49 20,272.54 20,283.49 0.0K
16:42 20,282.50 20,286.41 20,282.50 20,285.42 0.0K
16:43 20,291.38 20,292.34 20,284.37 20,285.86 0.0K
16:44 20,284.86 20,285.84 20,281.39 20,282.37 0.0K
16:45 20,284.35 20,292.71 20,284.29 20,289.73 0.0K
16:46 20,289.72 20,292.20 20,286.24 20,286.75 0.0K
16:47 20,286.27 20,286.27 20,279.38 20,281.90 0.0K
16:48 20,282.40 20,289.86 20,281.41 20,287.39 0.0K
16:49 20,290.36 20,292.32 20,288.80 20,289.78 0.0K
16:50 20,291.26 20,298.16 20,291.26 20,297.15 0.0K
16:51 20,298.13 20,306.06 20,295.14 20,306.06 0.0K
16:52 20,306.05 20,309.04 20,301.09 20,308.51 0.0K
16:53 20,308.01 20,308.51 20,304.60 20,304.60 0.0K
16:54 20,302.12 20,311.10 20,302.12 20,309.14 0.0K
16:55 20,310.14 20,312.12 20,307.68 20,307.73 0.0K
16:56 20,309.24 20,312.23 20,308.79 20,311.80 0.0K
16:57 20,310.32 20,315.28 20,309.34 20,311.36 0.0K
16:58 20,310.36 20,316.25 20,310.36 20,314.26 0.0K
16:59 20,315.25 20,320.17 20,315.24 20,320.16 0.0K
17:00 20,318.18 20,325.66 20,315.22 20,323.18 0.0K
17:01 20,320.71 20,322.71 20,317.34 20,319.35 0.0K
17:02 20,320.35 20,322.36 20,319.37 20,320.91 0.0K
17:03 20,321.40 20,327.84 20,321.40 20,325.33 0.0K
17:04 20,320.38 20,323.45 20,319.90 20,320.52 0.0K
17:05 20,318.05 20,321.68 20,315.13 20,319.20 0.0K
17:06 20,315.24 20,315.24 20,303.53 20,303.53 0.0K
17:07 20,305.03 20,311.00 20,304.04 20,308.53 0.0K
17:08 20,311.49 20,316.89 20,311.47 20,316.86 0.0K
17:09 20,315.86 20,316.35 20,310.83 20,312.31 0.0K
17:10 20,313.30 20,321.68 20,313.30 20,319.69 0.0K
17:11 20,321.67 20,321.67 20,312.77 20,312.77 0.0K
17:12 20,312.28 20,318.72 20,312.28 20,317.73 0.0K
17:13 20,315.74 20,320.67 20,315.21 20,315.21 0.0K
17:14 20,315.72 20,316.25 20,313.75 20,315.26 0.0K
17:15 20,317.25 20,320.72 20,305.91 20,310.41 0.0K
17:16 20,313.88 20,317.84 20,310.91 20,317.84 0.0K
17:17 20,316.35 20,317.36 20,314.87 20,315.36 0.0K
17:18 20,314.87 20,318.79 20,314.87 20,318.79 0.0K
17:19 20,319.27 20,320.75 20,317.21 20,317.21 0.0K
17:20 20,321.67 20,327.52 20,321.67 20,326.03 0.0K
17:21 20,327.02 20,330.98 20,325.55 20,326.06 0.0K
17:22 20,325.57 20,329.54 20,325.57 20,326.08 0.0K
17:23 20,327.57 20,331.53 20,327.57 20,329.64 0.0K
17:24 20,329.64 20,330.63 20,324.73 20,326.22 0.0K
17:25 20,328.20 20,328.20 20,318.78 20,322.23 0.0K
17:26 20,319.75 20,320.24 20,316.78 20,317.72 0.0K
17:27 20,313.76 20,316.23 20,310.27 20,310.27 0.0K
17:28 20,311.77 20,313.23 20,309.73 20,312.19 0.0K
17:29 20,312.69 20,318.11 20,310.70 20,315.15 0.0K
17:30 20,315.15 20,322.10 20,315.15 20,322.10 0.0K
17:31 20,323.59 20,323.59 20,320.61 20,321.11 0.0K
17:32 20,319.12 20,327.07 20,319.12 20,325.08 0.0K
17:33 20,325.08 20,326.08 20,322.10 20,325.58 0.0K
17:34 20,325.58 20,328.07 20,316.75 20,316.75 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available