DAX

DE40
🏛️ germany →
24,396.93
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 20,259.00 20,276.00 20,259.00 20,261.50 0.0K
09:01 20,264.00 20,277.00 20,264.00 20,277.00 0.0K
09:02 20,274.50 20,283.50 20,274.50 20,275.50 0.0K
09:03 20,275.50 20,281.50 20,264.50 20,264.50 0.0K
09:04 20,262.50 20,262.50 20,249.50 20,256.00 0.0K
09:05 20,255.50 20,262.00 20,249.50 20,258.00 0.0K
09:06 20,260.00 20,263.50 20,255.50 20,256.00 0.0K
09:07 20,255.50 20,263.00 20,254.00 20,254.00 0.0K
09:08 20,252.50 20,263.50 20,249.50 20,259.50 0.0K
09:09 20,268.00 20,281.00 20,268.00 20,277.00 0.0K
09:10 20,277.00 20,280.50 20,268.50 20,272.50 0.0K
09:11 20,273.50 20,274.00 20,269.50 20,272.50 0.0K
09:12 20,273.00 20,283.50 20,273.00 20,283.50 0.0K
09:13 20,284.50 20,285.00 20,279.50 20,283.50 0.0K
09:14 20,284.50 20,284.50 20,282.00 20,282.00 0.0K
09:15 20,275.50 20,291.00 20,275.50 20,291.00 0.0K
09:16 20,289.00 20,292.00 20,284.50 20,286.50 0.0K
09:17 20,283.50 20,294.50 20,283.50 20,291.50 0.0K
09:18 20,292.00 20,300.00 20,292.00 20,299.50 0.0K
09:19 20,300.00 20,301.50 20,298.50 20,299.00 0.0K
09:20 20,297.50 20,297.50 20,284.50 20,291.50 0.0K
09:21 20,287.00 20,295.00 20,287.00 20,295.00 0.0K
09:22 20,291.00 20,292.50 20,286.50 20,287.50 0.0K
09:23 20,289.50 20,299.00 20,289.50 20,298.00 0.0K
09:24 20,297.00 20,301.50 20,292.50 20,294.50 0.0K
09:25 20,289.50 20,298.50 20,289.50 20,298.50 0.0K
09:26 20,300.50 20,305.50 20,299.00 20,304.50 0.0K
09:27 20,305.50 20,308.50 20,304.50 20,306.50 0.0K
09:28 20,305.00 20,309.00 20,304.00 20,306.50 0.0K
09:29 20,307.50 20,307.50 20,302.50 20,305.50 0.0K
09:30 20,308.00 20,309.50 20,303.00 20,305.00 0.0K
09:31 20,308.50 20,311.00 20,306.50 20,310.50 0.0K
09:32 20,310.00 20,310.00 20,300.00 20,300.50 0.0K
09:33 20,300.50 20,305.50 20,300.00 20,305.50 0.0K
09:34 20,307.50 20,310.00 20,307.50 20,310.00 0.0K
09:35 20,309.00 20,312.00 20,308.50 20,308.50 0.0K
09:36 20,305.00 20,312.50 20,302.00 20,311.00 0.0K
09:37 20,313.50 20,315.00 20,308.00 20,310.00 0.0K
09:38 20,309.50 20,314.50 20,309.50 20,310.00 0.0K
09:39 20,310.00 20,311.00 20,305.50 20,311.00 0.0K
09:40 20,312.50 20,315.50 20,308.00 20,315.00 0.0K
09:41 20,314.50 20,317.00 20,314.50 20,315.50 0.0K
09:42 20,316.50 20,318.00 20,313.00 20,314.50 0.0K
09:43 20,313.50 20,314.50 20,308.50 20,308.50 0.0K
09:44 20,309.50 20,309.50 20,300.00 20,300.50 0.0K
09:45 20,298.50 20,300.00 20,294.00 20,294.00 0.0K
09:46 20,294.50 20,297.00 20,293.00 20,293.00 0.0K
09:47 20,292.50 20,294.50 20,290.50 20,290.50 0.0K
09:48 20,294.00 20,295.50 20,293.50 20,295.00 0.0K
09:49 20,291.50 20,291.50 20,283.50 20,287.50 0.0K
09:50 20,288.00 20,288.00 20,279.50 20,281.00 0.0K
09:51 20,283.00 20,288.50 20,282.50 20,288.50 0.0K
09:52 20,288.50 20,297.00 20,288.50 20,293.50 0.0K
09:53 20,294.50 20,302.00 20,294.50 20,302.00 0.0K
09:54 20,303.50 20,308.50 20,302.50 20,306.00 0.0K
09:55 20,305.50 20,305.50 20,301.00 20,303.50 0.0K
09:56 20,304.50 20,310.50 20,304.50 20,310.50 0.0K
09:57 20,308.50 20,310.00 20,307.50 20,309.00 0.0K
09:58 20,309.00 20,309.00 20,305.50 20,306.77 0.0K
09:59 20,306.78 20,309.85 20,305.82 20,309.85 0.0K
10:00 20,312.33 20,315.75 20,311.78 20,312.78 0.0K
10:01 20,311.79 20,313.81 20,309.31 20,313.31 0.0K
10:02 20,311.82 20,312.85 20,306.91 20,306.92 0.0K
10:03 20,307.42 20,307.42 20,301.99 20,302.98 0.0K
10:04 20,301.99 20,302.49 20,298.10 20,300.09 0.0K
10:05 20,300.08 20,305.00 20,298.58 20,302.99 0.0K
10:06 20,299.52 20,299.52 20,289.65 20,292.13 0.0K
10:07 20,292.12 20,294.07 20,291.07 20,291.56 0.0K
10:08 20,290.57 20,291.07 20,285.64 20,286.64 0.0K
10:09 20,286.14 20,290.59 20,286.14 20,290.10 0.0K
10:10 20,292.08 20,295.96 20,291.03 20,295.96 0.0K
10:11 20,295.95 20,299.77 20,294.43 20,298.77 0.0K
10:12 20,299.75 20,303.62 20,299.75 20,301.56 0.0K
10:13 20,299.57 20,299.57 20,291.14 20,292.15 0.0K
10:14 20,292.65 20,293.60 20,289.64 20,293.60 0.0K
10:15 20,291.61 20,292.17 20,287.68 20,288.70 0.0K
10:16 20,288.71 20,289.27 20,286.80 20,286.83 0.0K
10:17 20,287.83 20,293.32 20,287.83 20,291.32 0.0K
10:18 20,290.32 20,295.80 20,288.32 20,288.32 0.0K
10:19 20,286.85 20,286.89 20,282.90 20,285.44 0.0K
10:20 20,287.43 20,288.91 20,279.99 20,280.01 0.0K
10:21 20,281.00 20,281.00 20,279.03 20,280.08 0.0K
10:22 20,283.56 20,283.56 20,277.69 20,278.19 0.0K
10:23 20,278.21 20,279.29 20,274.81 20,275.33 0.0K
10:24 20,275.34 20,275.39 20,270.46 20,272.48 0.0K
10:25 20,269.01 20,272.03 20,266.53 20,272.03 0.0K
10:26 20,270.53 20,279.38 20,270.02 20,278.33 0.0K
10:27 20,277.82 20,279.30 20,274.31 20,279.22 0.0K
10:28 20,278.72 20,282.04 20,277.19 20,281.54 0.0K
10:29 20,277.56 20,278.05 20,275.10 20,276.10 0.0K
10:30 20,276.59 20,278.07 20,271.61 20,276.99 0.0K
10:31 20,276.98 20,282.33 20,274.94 20,282.33 0.0K
10:32 20,280.33 20,280.82 20,270.97 20,270.98 0.0K
10:33 20,269.01 20,272.13 20,266.07 20,272.13 0.0K
10:34 20,270.13 20,275.11 20,270.13 20,273.63 0.0K
10:35 20,275.11 20,275.11 20,271.61 20,273.01 0.0K
10:36 20,273.50 20,273.98 20,269.01 20,271.05 0.0K
10:37 20,273.02 20,282.29 20,272.50 20,281.78 0.0K
10:38 20,282.76 20,286.62 20,279.20 20,284.59 0.0K
10:39 20,284.59 20,290.89 20,284.59 20,288.90 0.0K
10:40 20,287.39 20,290.26 20,285.36 20,289.74 0.0K
10:41 20,289.23 20,293.65 20,289.23 20,293.65 0.0K
10:42 20,293.65 20,297.11 20,293.15 20,293.19 0.0K
10:43 20,291.70 20,293.32 20,287.43 20,288.46 0.0K
10:44 20,286.50 20,288.59 20,285.58 20,287.62 0.0K
10:45 20,286.63 20,286.64 20,280.33 20,280.37 0.0K
10:46 20,277.40 20,277.94 20,275.43 20,275.43 0.0K
10:47 20,273.44 20,277.90 20,271.96 20,276.89 0.0K
10:48 20,275.90 20,276.40 20,273.97 20,275.48 0.0K
10:49 20,276.47 20,278.46 20,275.47 20,277.49 0.0K
10:50 20,276.51 20,283.94 20,276.02 20,283.92 0.0K
10:51 20,283.91 20,283.91 20,276.99 20,280.44 0.0K
10:52 20,280.94 20,282.94 20,277.45 20,282.93 0.0K
10:53 20,282.42 20,282.42 20,277.46 20,278.90 0.0K
10:54 20,278.40 20,281.81 20,278.40 20,279.29 0.0K
10:55 20,279.79 20,284.11 20,279.78 20,284.10 0.0K
10:56 20,284.58 20,284.58 20,280.57 20,283.52 0.0K
10:57 20,283.52 20,287.43 20,283.52 20,287.40 0.0K
10:58 20,287.40 20,288.36 20,287.38 20,288.17 0.0K
10:59 20,287.16 20,289.12 20,286.62 20,286.62 0.0K
11:00 20,287.11 20,289.67 20,287.11 20,289.67 0.0K
11:01 20,289.67 20,293.22 20,288.20 20,293.20 0.0K
11:02 20,293.18 20,297.11 20,292.20 20,294.18 0.0K
11:03 20,295.66 20,299.03 20,295.15 20,297.53 0.0K
11:04 20,298.52 20,300.01 20,297.03 20,298.97 0.0K
11:05 20,298.96 20,302.89 20,298.96 20,301.87 0.0K
11:06 20,300.86 20,300.87 20,296.87 20,296.87 0.0K
11:07 20,294.39 20,302.79 20,291.94 20,302.79 0.0K
11:08 20,305.25 20,309.53 20,304.24 20,308.01 0.0K
11:09 20,308.99 20,308.99 20,302.50 20,302.51 0.0K
11:10 20,305.98 20,305.98 20,302.48 20,302.48 0.0K
11:11 20,304.46 20,308.41 20,302.89 20,302.89 0.0K
11:12 20,303.38 20,306.35 20,302.90 20,306.34 0.0K
11:13 20,306.34 20,306.34 20,300.39 20,301.39 0.0K
11:14 20,301.40 20,302.38 20,299.41 20,299.41 0.0K
11:15 20,297.93 20,298.42 20,290.53 20,295.47 0.0K
11:16 20,294.97 20,298.38 20,294.97 20,295.91 0.0K
11:17 20,297.41 20,297.42 20,292.99 20,292.99 0.0K
11:18 20,293.50 20,296.45 20,293.50 20,295.41 0.0K
11:19 20,294.41 20,296.37 20,294.37 20,294.87 0.0K
11:20 20,295.37 20,296.36 20,289.45 20,289.98 0.0K
11:21 20,290.48 20,294.46 20,289.99 20,292.44 0.0K
11:22 20,292.43 20,292.92 20,283.54 20,289.55 0.0K
11:23 20,289.05 20,290.55 20,289.05 20,290.55 0.0K
11:24 20,291.04 20,295.55 20,290.04 20,295.55 0.0K
11:25 20,296.05 20,298.55 20,296.05 20,296.64 0.0K
11:26 20,296.66 20,296.66 20,292.77 20,294.81 0.0K
11:27 20,294.80 20,297.34 20,294.80 20,297.34 0.0K
11:28 20,296.85 20,300.91 20,296.40 20,300.91 0.0K
11:29 20,300.90 20,304.38 20,300.90 20,303.87 0.0K
11:30 20,305.35 20,305.35 20,301.83 20,301.84 0.0K
11:31 20,302.35 20,302.87 20,300.91 20,300.97 0.0K
11:32 20,302.97 20,303.51 20,301.00 20,303.51 0.0K
11:33 20,302.02 20,307.53 20,302.02 20,307.53 0.0K
11:34 20,308.52 20,308.52 20,305.55 20,307.05 0.0K
11:35 20,306.05 20,306.05 20,303.08 20,303.16 0.0K
11:36 20,304.66 20,310.12 20,304.66 20,307.70 0.0K
11:37 20,306.21 20,314.12 20,306.21 20,314.11 0.0K
11:38 20,314.10 20,318.04 20,311.61 20,318.04 0.0K
11:39 20,317.04 20,320.98 20,317.04 20,319.00 0.0K
11:40 20,319.01 20,320.03 20,317.11 20,317.11 0.0K
11:41 20,317.13 20,319.16 20,312.27 20,313.77 0.0K
11:42 20,311.29 20,311.29 20,300.49 20,300.52 0.0K
11:43 20,300.04 20,303.55 20,299.05 20,301.65 0.0K
11:44 20,304.64 20,305.71 20,304.15 20,304.74 0.0K
11:45 20,302.26 20,303.82 20,300.88 20,300.93 0.0K
11:46 20,297.97 20,298.01 20,293.12 20,293.12 0.0K
11:47 20,293.14 20,301.11 20,293.14 20,301.11 0.0K
11:48 20,302.10 20,304.50 20,302.03 20,304.50 0.0K
11:49 20,303.99 20,305.71 20,302.98 20,305.19 0.0K
11:50 20,305.67 20,310.53 20,305.67 20,309.54 0.0K
11:51 20,309.53 20,312.92 20,308.54 20,312.32 0.0K
11:52 20,312.30 20,313.75 20,311.23 20,313.11 0.0K
11:53 20,313.10 20,314.53 20,310.01 20,310.01 0.0K
11:54 20,309.03 20,312.44 20,309.03 20,309.95 0.0K
11:55 20,311.45 20,315.44 20,311.45 20,313.43 0.0K
11:56 20,309.95 20,311.50 20,308.95 20,311.50 0.0K
11:57 20,310.03 20,312.07 20,310.03 20,312.07 0.0K
11:58 20,313.06 20,313.55 20,308.66 20,309.17 0.0K
11:59 20,309.67 20,309.67 20,305.22 20,305.31 0.0K
12:00 20,304.32 20,306.18 20,300.23 20,305.18 0.0K
12:01 20,305.19 20,309.61 20,305.19 20,309.61 0.0K
12:02 20,309.11 20,309.52 20,307.04 20,307.04 0.0K
12:03 20,307.53 20,307.53 20,299.12 20,302.12 0.0K
12:04 20,302.11 20,303.57 20,299.62 20,299.62 0.0K
12:05 20,299.20 20,301.68 20,299.20 20,300.21 0.0K
12:06 20,300.21 20,301.75 20,299.72 20,301.75 0.0K
12:07 20,306.21 20,308.60 20,305.19 20,308.10 0.0K
12:08 20,308.59 20,313.05 20,308.10 20,312.03 0.0K
12:09 20,312.52 20,313.51 20,308.98 20,309.47 0.0K
12:10 20,309.96 20,313.90 20,306.99 20,310.88 0.0K
12:11 20,312.36 20,312.83 20,311.75 20,311.76 0.0K
12:12 20,310.76 20,310.77 20,303.34 20,303.34 0.0K
12:13 20,303.34 20,307.79 20,303.34 20,305.24 0.0K
12:14 20,305.73 20,307.63 20,305.70 20,306.57 0.0K
12:15 20,305.56 20,309.51 20,305.56 20,306.95 0.0K
12:16 20,306.95 20,307.46 20,305.47 20,307.44 0.0K
12:17 20,308.42 20,308.90 20,301.52 20,302.02 0.0K
12:18 20,302.03 20,308.38 20,302.03 20,308.36 0.0K
12:19 20,307.86 20,311.27 20,306.38 20,309.24 0.0K
12:20 20,306.26 20,310.21 20,305.27 20,309.20 0.0K
12:21 20,307.70 20,310.12 20,307.70 20,308.56 0.0K
12:22 20,308.54 20,311.84 20,308.53 20,311.77 0.0K
12:23 20,311.75 20,311.75 20,310.69 20,310.70 0.0K
12:24 20,311.69 20,314.71 20,310.75 20,311.26 0.0K
12:25 20,311.27 20,313.27 20,307.83 20,310.81 0.0K
12:26 20,309.84 20,310.84 20,309.84 20,309.85 0.0K
12:27 20,311.83 20,311.83 20,310.31 20,310.80 0.0K
12:28 20,311.28 20,315.22 20,311.28 20,313.72 0.0K
12:29 20,314.22 20,314.22 20,312.73 20,313.23 0.0K
12:30 20,312.72 20,312.72 20,304.31 20,306.79 0.0K
12:31 20,305.79 20,307.76 20,304.80 20,306.74 0.0K
12:32 20,306.73 20,306.73 20,302.25 20,303.73 0.0K
12:33 20,303.74 20,305.70 20,303.22 20,305.19 0.0K
12:34 20,305.68 20,306.61 20,304.66 20,306.09 0.0K
12:35 20,306.60 20,309.60 20,306.11 20,306.65 0.0K
12:36 20,306.16 20,306.16 20,303.69 20,304.73 0.0K
12:37 20,301.27 20,301.79 20,295.91 20,298.01 0.0K
12:38 20,298.02 20,298.13 20,292.11 20,298.13 0.0K
12:39 20,299.12 20,300.10 20,294.18 20,294.18 0.0K
12:40 20,293.70 20,294.29 20,289.32 20,293.31 0.0K
12:41 20,294.31 20,295.30 20,287.90 20,291.38 0.0K
12:42 20,291.87 20,291.87 20,286.92 20,289.46 0.0K
12:43 20,289.46 20,292.43 20,289.46 20,290.91 0.0K
12:44 20,290.40 20,296.35 20,289.42 20,296.34 0.0K
12:45 20,297.33 20,302.24 20,297.33 20,302.24 0.0K
12:46 20,301.25 20,306.17 20,301.25 20,306.17 0.0K
12:47 20,307.16 20,312.05 20,307.15 20,308.54 0.0K
12:48 20,310.03 20,314.43 20,310.02 20,313.87 0.0K
12:49 20,314.85 20,314.85 20,310.79 20,311.29 0.0K
12:50 20,310.80 20,317.69 20,310.80 20,312.69 0.0K
12:51 20,314.18 20,315.15 20,312.63 20,313.61 0.0K
12:52 20,312.61 20,319.02 20,312.61 20,317.48 0.0K
12:53 20,317.48 20,317.96 20,315.48 20,315.98 0.0K
12:54 20,315.99 20,316.52 20,315.09 20,315.09 0.0K
12:55 20,313.62 20,314.65 20,313.62 20,313.70 0.0K
12:56 20,312.71 20,314.78 20,312.71 20,313.81 0.0K
12:57 20,313.81 20,317.78 20,313.81 20,316.76 0.0K
12:58 20,315.79 20,315.79 20,308.01 20,308.09 0.0K
12:59 20,307.60 20,310.14 20,307.60 20,310.14 0.0K
13:00 20,313.12 20,313.12 20,311.13 20,311.13 0.0K
13:01 20,310.14 20,315.11 20,310.14 20,315.11 0.0K
13:02 20,316.60 20,316.60 20,314.11 20,314.11 0.0K
13:03 20,314.61 20,316.10 20,313.62 20,316.10 0.0K
13:04 20,318.09 20,320.57 20,318.09 20,320.57 0.0K
13:05 20,318.59 20,319.08 20,314.12 20,318.09 0.0K
13:06 20,317.59 20,317.59 20,314.12 20,314.62 0.0K
13:07 20,315.11 20,318.09 20,315.11 20,316.11 0.0K
13:08 20,314.12 20,318.59 20,313.62 20,318.09 0.0K
13:09 20,319.09 20,320.58 20,317.10 20,319.59 0.0K
13:10 20,319.58 20,321.08 20,319.08 20,321.07 0.0K
13:11 20,321.06 20,324.02 20,321.06 20,322.00 0.0K
13:12 20,321.99 20,325.43 20,321.99 20,324.91 0.0K
13:13 20,325.90 20,326.38 20,322.87 20,322.87 0.0K
13:14 20,324.36 20,324.36 20,321.38 20,321.39 0.0K
13:15 20,321.88 20,321.89 20,319.41 20,320.46 0.0K
13:16 20,319.97 20,319.99 20,317.52 20,318.60 0.0K
13:17 20,319.10 20,322.57 20,317.17 20,317.19 0.0K
13:18 20,317.20 20,317.81 20,312.41 20,312.41 0.0K
13:19 20,312.93 20,316.62 20,312.93 20,314.63 0.0K
13:20 20,314.65 20,316.18 20,312.72 20,312.73 0.0K
13:21 20,312.74 20,315.74 20,304.92 20,304.94 0.0K
13:22 20,305.95 20,308.94 20,304.47 20,305.97 0.0K
13:23 20,305.98 20,305.98 20,302.01 20,305.09 0.0K
13:24 20,307.07 20,307.07 20,304.08 20,304.15 0.0K
13:25 20,305.15 20,308.13 20,304.16 20,305.67 0.0K
13:26 20,306.66 20,307.66 20,306.15 20,306.16 0.0K
13:27 20,306.65 20,306.65 20,305.16 20,305.63 0.0K
13:28 20,304.63 20,309.09 20,304.63 20,308.56 0.0K
13:29 20,307.06 20,308.55 20,306.56 20,308.55 0.0K
13:30 20,307.06 20,312.00 20,307.06 20,311.96 0.0K
13:31 20,312.44 20,312.44 20,308.99 20,310.99 0.0K
13:32 20,308.51 20,314.50 20,308.51 20,314.48 0.0K
13:33 20,317.95 20,318.95 20,317.95 20,317.96 0.0K
13:34 20,317.97 20,320.46 20,317.97 20,318.51 0.0K
13:35 20,319.02 20,321.02 20,316.55 20,320.52 0.0K
13:36 20,322.02 20,323.00 20,319.03 20,322.01 0.0K
13:37 20,323.00 20,326.46 20,322.51 20,324.44 0.0K
13:38 20,324.95 20,324.95 20,318.11 20,318.13 0.0K
13:39 20,317.15 20,317.76 20,314.71 20,315.31 0.0K
13:40 20,316.82 20,317.38 20,313.42 20,313.44 0.0K
13:41 20,313.45 20,313.49 20,310.50 20,310.53 0.0K
13:42 20,311.03 20,311.57 20,309.59 20,310.58 0.0K
13:43 20,311.57 20,312.55 20,310.04 20,312.47 0.0K
13:44 20,312.47 20,315.91 20,310.48 20,314.42 0.0K
13:45 20,315.42 20,315.42 20,309.55 20,309.59 0.0K
13:46 20,310.09 20,310.15 20,307.72 20,308.73 0.0K
13:47 20,308.74 20,312.72 20,308.74 20,310.27 0.0K
13:48 20,312.26 20,315.71 20,312.26 20,313.71 0.0K
13:49 20,313.72 20,315.74 20,311.74 20,315.74 0.0K
13:50 20,316.24 20,318.68 20,315.25 20,318.68 0.0K
13:51 20,319.66 20,319.66 20,318.63 20,319.65 0.0K
13:52 20,319.66 20,320.20 20,318.20 20,318.72 0.0K
13:53 20,318.73 20,321.24 20,317.78 20,321.23 0.0K
13:54 20,320.72 20,322.14 20,320.68 20,322.09 0.0K
13:55 20,321.58 20,326.49 20,321.58 20,326.49 0.0K
13:56 20,326.47 20,326.95 20,324.49 20,324.49 0.0K
13:57 20,325.96 20,329.83 20,325.46 20,329.83 0.0K
13:58 20,330.81 20,330.81 20,328.31 20,329.75 0.0K
13:59 20,330.25 20,331.70 20,328.74 20,331.69 0.0K
14:00 20,330.19 20,331.10 20,325.73 20,330.07 0.0K
14:01 20,329.58 20,334.04 20,329.58 20,333.55 0.0K
14:02 20,333.56 20,336.52 20,333.56 20,336.02 0.0K
14:03 20,337.01 20,337.01 20,329.21 20,329.23 0.0K
14:04 20,329.24 20,336.19 20,329.24 20,336.19 0.0K
14:05 20,337.67 20,341.11 20,336.66 20,336.69 0.0K
14:06 20,336.70 20,342.72 20,336.25 20,342.72 0.0K
14:07 20,342.21 20,344.62 20,341.71 20,342.06 0.0K
14:08 20,341.57 20,344.07 20,339.11 20,344.06 0.0K
14:09 20,344.05 20,345.03 20,340.06 20,345.03 0.0K
14:10 20,345.02 20,345.02 20,343.04 20,343.57 0.0K
14:11 20,343.08 20,344.54 20,342.58 20,343.04 0.0K
14:12 20,344.53 20,345.51 20,343.04 20,344.05 0.0K
14:13 20,344.54 20,345.06 20,343.05 20,343.56 0.0K
14:14 20,343.57 20,346.15 20,343.09 20,346.15 0.0K
14:15 20,346.65 20,350.15 20,346.16 20,350.15 0.0K
14:16 20,350.16 20,350.76 20,348.81 20,348.81 0.0K
14:17 20,348.83 20,349.87 20,347.92 20,347.92 0.0K
14:18 20,347.93 20,348.45 20,343.50 20,345.50 0.0K
14:19 20,344.52 20,345.03 20,340.60 20,342.61 0.0K
14:20 20,342.11 20,344.23 20,340.68 20,342.75 0.0K
14:21 20,343.25 20,343.25 20,338.94 20,340.97 0.0K
14:22 20,340.48 20,347.41 20,340.48 20,345.85 0.0K
14:23 20,345.83 20,349.66 20,344.80 20,347.64 0.0K
14:24 20,345.64 20,347.62 20,341.68 20,342.67 0.0K
14:25 20,342.66 20,349.07 20,342.66 20,349.07 0.0K
14:26 20,349.05 20,350.03 20,348.03 20,350.00 0.0K
14:27 20,349.99 20,353.89 20,349.46 20,351.90 0.0K
14:28 20,350.90 20,351.88 20,348.90 20,348.90 0.0K
14:29 20,349.40 20,350.89 20,348.43 20,348.96 0.0K
14:30 20,348.47 20,348.48 20,346.99 20,348.48 0.0K
14:31 20,348.96 20,351.92 20,348.46 20,351.92 0.0K
14:32 20,351.91 20,353.41 20,349.95 20,350.45 0.0K
14:33 20,350.44 20,354.38 20,349.94 20,353.86 0.0K
14:34 20,351.87 20,352.86 20,350.87 20,352.86 0.0K
14:35 20,353.36 20,353.36 20,348.40 20,348.40 0.0K
14:36 20,350.39 20,350.39 20,347.40 20,349.92 0.0K
14:37 20,349.91 20,349.91 20,341.54 20,342.05 0.0K
14:38 20,342.05 20,350.43 20,342.05 20,349.42 0.0K
14:39 20,350.41 20,351.85 20,348.90 20,351.33 0.0K
14:40 20,352.32 20,354.79 20,351.82 20,352.31 0.0K
14:41 20,352.32 20,354.82 20,351.82 20,354.82 0.0K
14:42 20,355.82 20,360.26 20,355.82 20,360.26 0.0K
14:43 20,359.76 20,359.76 20,358.26 20,358.30 0.0K
14:44 20,358.29 20,361.15 20,357.28 20,361.14 0.0K
14:45 20,359.64 20,360.13 20,354.20 20,354.21 0.0K
14:46 20,353.72 20,353.72 20,348.77 20,350.34 0.0K
14:47 20,349.85 20,349.85 20,344.45 20,345.47 0.0K
14:48 20,346.47 20,347.48 20,344.99 20,345.99 0.0K
14:49 20,344.51 20,346.45 20,344.48 20,346.44 0.0K
14:50 20,346.43 20,347.40 20,345.90 20,345.90 0.0K
14:51 20,345.40 20,345.40 20,338.53 20,341.51 0.0K
14:52 20,344.98 20,344.98 20,341.48 20,341.49 0.0K
14:53 20,341.99 20,344.97 20,341.99 20,344.97 0.0K
14:54 20,344.49 20,345.03 20,342.04 20,342.10 0.0K
14:55 20,342.09 20,343.08 20,338.63 20,338.63 0.0K
14:56 20,339.14 20,339.14 20,333.77 20,334.28 0.0K
14:57 20,336.77 20,338.30 20,334.79 20,338.29 0.0K
14:58 20,336.80 20,338.85 20,334.82 20,337.38 0.0K
14:59 20,338.38 20,340.37 20,335.90 20,339.32 0.0K
15:00 20,340.79 20,340.79 20,334.82 20,334.82 0.0K
15:01 20,338.80 20,341.75 20,338.78 20,341.20 0.0K
15:02 20,339.71 20,344.68 20,339.71 20,343.65 0.0K
15:03 20,343.15 20,343.20 20,340.68 20,343.20 0.0K
15:04 20,342.21 20,342.71 20,339.20 20,339.69 0.0K
15:05 20,340.18 20,347.53 20,340.18 20,347.53 0.0K
15:06 20,347.52 20,349.98 20,347.02 20,348.47 0.0K
15:07 20,345.99 20,349.90 20,345.99 20,349.90 0.0K
15:08 20,348.41 20,348.90 20,345.41 20,345.42 0.0K
15:09 20,346.42 20,348.94 20,344.95 20,348.94 0.0K
15:10 20,346.96 20,348.50 20,345.51 20,348.50 0.0K
15:11 20,346.51 20,349.48 20,345.49 20,345.49 0.0K
15:12 20,346.99 20,346.99 20,341.52 20,341.52 0.0K
15:13 20,342.02 20,343.07 20,340.06 20,342.58 0.0K
15:14 20,341.60 20,345.61 20,341.60 20,345.61 0.0K
15:15 20,345.11 20,347.63 20,344.13 20,346.63 0.0K
15:16 20,348.13 20,349.60 20,346.64 20,346.64 0.0K
15:17 20,344.66 20,346.22 20,343.68 20,344.76 0.0K
15:18 20,344.77 20,347.21 20,344.76 20,347.21 0.0K
15:19 20,347.21 20,349.65 20,347.18 20,349.12 0.0K
15:20 20,347.63 20,349.59 20,347.13 20,348.59 0.0K
15:21 20,348.59 20,350.09 20,345.61 20,349.59 0.0K
15:22 20,349.58 20,358.45 20,349.58 20,358.45 0.0K
15:23 20,358.43 20,358.43 20,344.53 20,345.55 0.0K
15:24 20,345.56 20,345.56 20,342.69 20,342.72 0.0K
15:25 20,342.23 20,344.16 20,341.73 20,343.64 0.0K
15:26 20,343.14 20,346.11 20,343.14 20,346.03 0.0K
15:27 20,346.52 20,346.52 20,342.57 20,342.57 0.0K
15:28 20,344.06 20,345.01 20,341.57 20,344.00 0.0K
15:29 20,345.48 20,347.42 20,344.96 20,346.38 0.0K
15:30 20,346.37 20,346.39 20,344.92 20,344.92 0.0K
15:31 20,345.41 20,346.41 20,342.45 20,343.48 0.0K
15:32 20,345.47 20,349.40 20,345.47 20,349.39 0.0K
15:33 20,349.38 20,349.38 20,345.82 20,345.82 0.0K
15:34 20,345.32 20,345.82 20,343.34 20,343.34 0.0K
15:35 20,342.34 20,348.88 20,341.95 20,348.88 0.0K
15:36 20,348.37 20,348.37 20,343.38 20,343.38 0.0K
15:37 20,342.89 20,342.89 20,339.50 20,340.51 0.0K
15:38 20,340.01 20,340.09 20,338.12 20,338.12 0.0K
15:39 20,338.64 20,340.72 20,338.14 20,340.23 0.0K
15:40 20,340.72 20,341.22 20,339.75 20,340.78 0.0K
15:41 20,340.79 20,340.83 20,339.80 20,340.83 0.0K
15:42 20,340.84 20,340.84 20,334.46 20,334.98 0.0K
15:43 20,335.48 20,335.48 20,333.50 20,333.50 0.0K
15:44 20,335.49 20,335.98 20,334.97 20,335.94 0.0K
15:45 20,335.95 20,338.46 20,335.95 20,338.46 0.0K
15:46 20,339.45 20,342.43 20,339.45 20,341.94 0.0K
15:47 20,340.94 20,344.35 20,340.94 20,344.35 0.0K
15:48 20,342.84 20,342.84 20,341.29 20,341.29 0.0K
15:49 20,340.30 20,340.30 20,339.31 20,339.31 0.0K
15:50 20,339.80 20,341.25 20,338.78 20,341.23 0.0K
15:51 20,338.76 20,340.79 20,337.81 20,340.79 0.0K
15:52 20,339.81 20,342.84 20,338.88 20,338.88 0.0K
15:53 20,338.39 20,338.94 20,335.50 20,336.51 0.0K
15:54 20,337.51 20,337.51 20,335.07 20,335.07 0.0K
15:55 20,335.59 20,337.09 20,335.09 20,335.09 0.0K
15:56 20,335.58 20,335.58 20,330.66 20,331.66 0.0K
15:57 20,331.17 20,335.59 20,331.17 20,334.54 0.0K
15:58 20,332.04 20,334.44 20,330.05 20,333.93 0.0K
15:59 20,334.42 20,341.69 20,334.42 20,340.65 0.0K
16:00 20,336.66 20,337.13 20,334.66 20,336.12 0.0K
16:01 20,335.62 20,340.06 20,335.62 20,337.05 0.0K
16:02 20,337.54 20,341.98 20,337.53 20,341.98 0.0K
16:03 20,341.97 20,341.97 20,338.48 20,338.97 0.0K
16:04 20,339.96 20,339.96 20,335.06 20,335.06 0.0K
16:05 20,335.07 20,341.49 20,335.07 20,341.49 0.0K
16:06 20,341.96 20,348.29 20,341.96 20,347.24 0.0K
16:07 20,348.72 20,348.72 20,346.61 20,346.61 0.0K
16:08 20,347.09 20,348.51 20,345.02 20,345.02 0.0K
16:09 20,345.01 20,345.01 20,340.04 20,341.06 0.0K
16:10 20,341.06 20,341.06 20,335.66 20,335.66 0.0K
16:11 20,336.16 20,338.68 20,336.16 20,338.22 0.0K
16:12 20,336.25 20,337.29 20,335.27 20,337.29 0.0K
16:13 20,338.27 20,338.74 20,336.77 20,338.74 0.0K
16:14 20,339.73 20,340.23 20,338.72 20,338.72 0.0K
16:15 20,338.71 20,339.71 20,338.71 20,339.70 0.0K
16:16 20,338.71 20,338.71 20,333.73 20,333.73 0.0K
16:17 20,334.23 20,334.23 20,330.76 20,332.23 0.0K
16:18 20,331.73 20,332.72 20,329.74 20,332.72 0.0K
16:19 20,331.72 20,332.72 20,329.69 20,329.69 0.0K
16:20 20,330.19 20,330.19 20,324.24 20,324.24 0.0K
16:21 20,326.23 20,326.77 20,323.75 20,324.33 0.0K
16:22 20,323.84 20,323.85 20,317.95 20,317.95 0.0K
16:23 20,318.44 20,318.44 20,314.92 20,315.42 0.0K
16:24 20,313.43 20,314.92 20,312.92 20,314.90 0.0K
16:25 20,314.89 20,317.81 20,313.31 20,315.77 0.0K
16:26 20,314.77 20,318.70 20,314.76 20,316.13 0.0K
16:27 20,315.62 20,319.95 20,315.58 20,318.46 0.0K
16:28 20,317.96 20,320.44 20,316.98 20,320.44 0.0K
16:29 20,319.94 20,321.42 20,314.98 20,315.98 0.0K
16:30 20,315.99 20,322.39 20,315.99 20,320.87 0.0K
16:31 20,321.36 20,323.32 20,321.35 20,322.82 0.0K
16:32 20,321.82 20,324.81 20,320.89 20,320.89 0.0K
16:33 20,320.90 20,324.93 20,320.90 20,324.43 0.0K
16:34 20,324.42 20,327.81 20,324.40 20,327.78 0.0K
16:35 20,327.77 20,327.77 20,325.27 20,326.20 0.0K
16:36 20,327.18 20,332.08 20,327.18 20,330.55 0.0K
16:37 20,331.04 20,331.53 20,327.51 20,328.04 0.0K
16:38 20,327.55 20,328.55 20,326.55 20,326.57 0.0K
16:39 20,327.07 20,327.07 20,321.67 20,323.67 0.0K
16:40 20,324.66 20,327.15 20,324.66 20,326.17 0.0K
16:41 20,326.67 20,328.69 20,325.19 20,327.21 0.0K
16:42 20,327.71 20,329.21 20,325.74 20,327.74 0.0K
16:43 20,327.75 20,329.24 20,322.81 20,322.85 0.0K
16:44 20,322.86 20,323.40 20,319.95 20,320.95 0.0K
16:45 20,319.96 20,325.40 20,319.96 20,323.40 0.0K
16:46 20,322.91 20,325.39 20,322.91 20,323.42 0.0K
16:47 20,324.91 20,325.89 20,322.93 20,323.94 0.0K
16:48 20,324.44 20,325.46 20,321.02 20,321.54 0.0K
16:49 20,324.03 20,329.48 20,324.03 20,329.48 0.0K
16:50 20,330.46 20,331.94 20,329.46 20,330.98 0.0K
16:51 20,328.01 20,330.50 20,327.00 20,327.50 0.0K
16:52 20,327.50 20,330.49 20,326.52 20,330.00 0.0K
16:53 20,330.50 20,330.50 20,329.53 20,330.03 0.0K
16:54 20,330.02 20,330.02 20,329.98 20,329.98 0.0K
16:55 20,327.01 20,331.47 20,327.01 20,330.95 0.0K
16:56 20,329.46 20,330.99 20,328.51 20,330.50 0.0K
16:57 20,330.99 20,332.96 20,330.91 20,331.89 0.0K
16:58 20,331.89 20,331.89 20,330.81 20,330.81 0.0K
16:59 20,332.31 20,332.31 20,328.79 20,329.28 0.0K
17:00 20,328.79 20,329.78 20,322.90 20,322.90 0.0K
17:01 20,323.89 20,324.87 20,322.41 20,324.85 0.0K
17:02 20,325.34 20,325.34 20,321.33 20,321.83 0.0K
17:03 20,320.34 20,320.86 20,318.90 20,319.42 0.0K
17:04 20,321.41 20,323.84 20,320.91 20,323.83 0.0K
17:05 20,324.32 20,327.76 20,323.31 20,327.76 0.0K
17:06 20,327.26 20,327.26 20,324.28 20,324.28 0.0K
17:07 20,324.29 20,324.30 20,319.88 20,321.88 0.0K
17:08 20,321.87 20,323.85 20,320.86 20,320.90 0.0K
17:09 20,319.91 20,319.92 20,317.49 20,318.47 0.0K
17:10 20,319.45 20,319.45 20,318.40 20,318.87 0.0K
17:11 20,318.86 20,319.82 20,318.72 20,318.72 0.0K
17:12 20,319.70 20,322.61 20,319.63 20,320.13 0.0K
17:13 20,318.63 20,318.64 20,315.19 20,315.20 0.0K
17:14 20,315.70 20,315.70 20,311.78 20,313.28 0.0K
17:15 20,312.29 20,319.20 20,311.30 20,318.67 0.0K
17:16 20,319.17 20,319.17 20,316.63 20,316.63 0.0K
17:17 20,317.12 20,317.12 20,313.62 20,314.10 0.0K
17:18 20,314.60 20,316.14 20,314.60 20,316.14 0.0K
17:19 20,316.15 20,320.62 20,316.15 20,320.62 0.0K
17:20 20,320.62 20,321.64 20,320.62 20,321.64 0.0K
17:21 20,322.64 20,323.63 20,322.64 20,323.60 0.0K
17:22 20,322.61 20,323.61 20,320.66 20,320.66 0.0K
17:23 20,320.17 20,321.67 20,315.74 20,318.73 0.0K
17:24 20,318.72 20,320.71 20,318.72 20,320.16 0.0K
17:25 20,319.65 20,320.58 20,318.58 20,318.58 0.0K
17:26 20,318.08 20,318.08 20,314.57 20,315.03 0.0K
17:27 20,314.53 20,318.89 20,314.53 20,318.88 0.0K
17:28 20,318.87 20,320.85 20,317.84 20,318.82 0.0K
17:29 20,318.32 20,319.77 20,316.83 20,318.78 0.0K
17:30 20,320.76 20,320.76 20,316.79 20,317.78 0.0K
17:31 20,318.77 20,321.26 20,318.77 20,320.26 0.0K
17:32 20,320.26 20,320.76 20,317.78 20,320.27 0.0K
17:33 20,320.27 20,322.25 20,317.78 20,317.78 0.0K
17:34 20,319.27 20,320.27 20,314.80 20,319.37 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available