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 20,301.22 20,321.59 20,301.22 20,319.10 0.0K
09:01 20,320.10 20,320.10 20,312.15 20,314.63 0.0K
09:02 20,313.14 20,317.12 20,308.18 20,309.67 0.0K
09:03 20,308.18 20,321.09 20,308.18 20,321.09 0.0K
09:04 20,318.61 20,318.61 20,311.16 20,313.15 0.0K
09:05 20,312.66 20,313.37 20,308.36 20,310.40 0.0K
09:06 20,309.91 20,310.44 20,304.01 20,305.58 0.0K
09:07 20,305.59 20,305.64 20,298.69 20,304.14 0.0K
09:08 20,299.67 20,304.97 20,298.59 20,304.97 0.0K
09:09 20,306.46 20,310.42 20,306.46 20,308.47 0.0K
09:10 20,307.47 20,314.01 20,306.02 20,314.01 0.0K
09:11 20,314.50 20,314.50 20,303.10 20,304.10 0.0K
09:12 20,304.59 20,309.53 20,304.59 20,309.53 0.0K
09:13 20,309.54 20,315.03 20,309.54 20,313.13 0.0K
09:14 20,312.66 20,319.79 20,311.76 20,319.79 0.0K
09:15 20,320.30 20,321.82 20,315.89 20,315.93 0.0K
09:16 20,314.96 20,319.93 20,310.03 20,318.92 0.0K
09:17 20,318.42 20,325.75 20,315.92 20,323.76 0.0K
09:18 20,323.27 20,326.71 20,323.27 20,323.74 0.0K
09:19 20,325.22 20,325.22 20,319.22 20,320.23 0.0K
09:20 20,321.23 20,324.69 20,321.23 20,324.68 0.0K
09:21 20,325.17 20,330.20 20,324.73 20,328.21 0.0K
09:22 20,328.70 20,331.69 20,325.74 20,329.72 0.0K
09:23 20,329.23 20,330.80 20,324.80 20,330.80 0.0K
09:24 20,331.80 20,331.80 20,325.44 20,329.11 0.0K
09:25 20,331.11 20,334.63 20,329.21 20,334.24 0.0K
09:26 20,332.25 20,334.78 20,332.25 20,333.81 0.0K
09:27 20,335.31 20,337.92 20,332.88 20,337.92 0.0K
09:28 20,338.43 20,339.43 20,327.18 20,330.72 0.0K
09:29 20,332.22 20,336.62 20,331.23 20,336.62 0.0K
09:30 20,338.11 20,343.04 20,333.61 20,336.60 0.0K
09:31 20,338.09 20,341.54 20,336.54 20,340.03 0.0K
09:32 20,339.54 20,341.51 20,339.49 20,341.44 0.0K
09:33 20,341.93 20,343.17 20,337.45 20,342.18 0.0K
09:34 20,344.66 20,344.66 20,342.70 20,342.70 0.0K
09:35 20,343.21 20,343.80 20,338.78 20,343.80 0.0K
09:36 20,344.79 20,344.79 20,334.40 20,337.86 0.0K
09:37 20,337.12 20,344.52 20,334.62 20,344.52 0.0K
09:38 20,344.51 20,344.51 20,342.05 20,342.61 0.0K
09:39 20,343.62 20,345.11 20,341.63 20,345.11 0.0K
09:40 20,344.11 20,347.53 20,342.63 20,344.57 0.0K
09:41 20,345.07 20,346.13 20,342.65 20,345.65 0.0K
09:42 20,345.65 20,345.69 20,339.32 20,339.34 0.0K
09:43 20,340.35 20,344.01 20,338.41 20,344.01 0.0K
09:44 20,343.52 20,344.52 20,337.18 20,338.20 0.0K
09:45 20,336.22 20,338.22 20,331.30 20,333.31 0.0K
09:46 20,333.82 20,333.83 20,325.97 20,329.01 0.0K
09:47 20,328.52 20,332.98 20,328.52 20,332.00 0.0K
09:48 20,333.48 20,337.36 20,333.46 20,337.25 0.0K
09:49 20,335.26 20,339.21 20,334.24 20,334.24 0.0K
09:50 20,335.73 20,336.72 20,332.27 20,333.27 0.0K
09:51 20,334.76 20,337.26 20,332.33 20,333.34 0.0K
09:52 20,332.36 20,332.86 20,326.94 20,329.02 0.0K
09:53 20,327.54 20,327.54 20,323.69 20,324.69 0.0K
09:54 20,323.72 20,325.81 20,321.39 20,321.39 0.0K
09:55 20,320.91 20,322.95 20,318.94 20,321.96 0.0K
09:56 20,320.97 20,328.94 20,320.97 20,328.94 0.0K
09:57 20,328.93 20,331.91 20,328.92 20,331.41 0.0K
09:58 20,332.90 20,338.86 20,332.90 20,336.73 0.0K
09:59 20,336.74 20,337.76 20,336.74 20,336.78 0.0K
10:00 20,336.78 20,339.76 20,335.29 20,336.28 0.0K
10:01 20,336.77 20,336.77 20,330.83 20,332.30 0.0K
10:02 20,330.81 20,333.76 20,330.76 20,330.76 0.0K
10:03 20,328.77 20,329.77 20,325.32 20,325.32 0.0K
10:04 20,320.87 20,324.85 20,318.39 20,319.88 0.0K
10:05 20,319.87 20,324.79 20,318.88 20,320.77 0.0K
10:06 20,320.27 20,322.74 20,318.69 20,318.69 0.0K
10:07 20,318.69 20,320.58 20,316.69 20,320.55 0.0K
10:08 20,320.54 20,322.48 20,319.41 20,321.40 0.0K
10:09 20,321.88 20,322.38 20,317.43 20,317.46 0.0K
10:10 20,317.96 20,319.45 20,308.65 20,308.65 0.0K
10:11 20,306.19 20,310.63 20,302.74 20,310.13 0.0K
10:12 20,313.60 20,314.57 20,312.02 20,313.94 0.0K
10:13 20,314.93 20,317.80 20,313.92 20,317.27 0.0K
10:14 20,316.78 20,318.79 20,315.78 20,317.82 0.0K
10:15 20,314.85 20,318.30 20,313.38 20,318.30 0.0K
10:16 20,316.30 20,316.30 20,310.72 20,311.22 0.0K
10:17 20,310.22 20,311.62 20,309.67 20,311.62 0.0K
10:18 20,311.61 20,314.51 20,311.61 20,311.90 0.0K
10:19 20,312.39 20,313.38 20,307.40 20,307.40 0.0K
10:20 20,307.40 20,307.40 20,299.98 20,299.98 0.0K
10:21 20,299.50 20,300.00 20,295.05 20,297.53 0.0K
10:22 20,297.03 20,303.88 20,297.03 20,302.88 0.0K
10:23 20,302.85 20,305.81 20,302.85 20,303.68 0.0K
10:24 20,302.69 20,308.98 20,302.69 20,307.94 0.0K
10:25 20,306.93 20,312.30 20,306.42 20,311.24 0.0K
10:26 20,312.21 20,314.16 20,310.09 20,311.56 0.0K
10:27 20,310.57 20,312.53 20,308.08 20,311.53 0.0K
10:28 20,311.53 20,313.52 20,311.02 20,311.03 0.0K
10:29 20,311.53 20,315.94 20,311.53 20,315.93 0.0K
10:30 20,316.91 20,322.79 20,313.43 20,321.30 0.0K
10:31 20,323.77 20,327.73 20,321.75 20,323.74 0.0K
10:32 20,324.23 20,324.24 20,321.75 20,321.78 0.0K
10:33 20,320.79 20,320.79 20,318.81 20,319.31 0.0K
10:34 20,319.81 20,321.82 20,314.90 20,314.94 0.0K
10:35 20,315.44 20,320.93 20,315.44 20,319.45 0.0K
10:36 20,318.95 20,321.97 20,314.02 20,314.02 0.0K
10:37 20,315.52 20,316.02 20,311.06 20,316.02 0.0K
10:38 20,317.01 20,318.44 20,315.96 20,316.46 0.0K
10:39 20,315.48 20,317.05 20,312.01 20,316.12 0.0K
10:40 20,316.62 20,325.15 20,316.14 20,325.15 0.0K
10:41 20,325.15 20,328.08 20,323.11 20,323.12 0.0K
10:42 20,322.13 20,327.07 20,322.13 20,323.07 0.0K
10:43 20,322.08 20,325.07 20,320.12 20,324.54 0.0K
10:44 20,325.53 20,327.99 20,323.50 20,324.49 0.0K
10:45 20,324.49 20,325.05 20,319.06 20,325.05 0.0K
10:46 20,326.04 20,328.03 20,323.13 20,323.16 0.0K
10:47 20,323.17 20,324.16 20,319.72 20,320.27 0.0K
10:48 20,317.31 20,325.33 20,316.83 20,322.35 0.0K
10:49 20,324.34 20,329.31 20,322.36 20,328.82 0.0K
10:50 20,327.33 20,327.33 20,322.38 20,326.25 0.0K
10:51 20,326.23 20,326.23 20,320.25 20,320.73 0.0K
10:52 20,321.20 20,322.64 20,320.69 20,322.15 0.0K
10:53 20,322.65 20,324.11 20,321.67 20,324.09 0.0K
10:54 20,322.09 20,330.78 20,320.58 20,330.78 0.0K
10:55 20,331.26 20,332.72 20,329.62 20,331.58 0.0K
10:56 20,330.58 20,333.49 20,325.07 20,325.07 0.0K
10:57 20,325.56 20,326.54 20,325.55 20,326.54 0.0K
10:58 20,326.53 20,331.95 20,326.53 20,330.93 0.0K
10:59 20,331.42 20,332.35 20,329.91 20,332.35 0.0K
11:00 20,333.84 20,335.37 20,330.40 20,335.37 0.0K
11:01 20,335.36 20,337.32 20,335.33 20,336.81 0.0K
11:02 20,337.29 20,339.74 20,336.28 20,336.28 0.0K
11:03 20,337.29 20,339.34 20,335.80 20,338.37 0.0K
11:04 20,339.37 20,339.37 20,335.49 20,338.48 0.0K
11:05 20,339.97 20,342.45 20,339.97 20,341.49 0.0K
11:06 20,341.00 20,342.02 20,336.63 20,337.68 0.0K
11:07 20,337.69 20,339.75 20,330.92 20,330.94 0.0K
11:08 20,329.95 20,330.49 20,329.05 20,329.13 0.0K
11:09 20,329.15 20,329.15 20,325.36 20,328.44 0.0K
11:10 20,327.96 20,331.52 20,327.49 20,329.61 0.0K
11:11 20,331.60 20,338.91 20,330.61 20,338.90 0.0K
11:12 20,339.39 20,340.89 20,338.90 20,340.44 0.0K
11:13 20,340.95 20,342.47 20,339.96 20,340.98 0.0K
11:14 20,341.97 20,345.41 20,341.97 20,342.92 0.0K
11:15 20,344.91 20,346.89 20,344.91 20,345.43 0.0K
11:16 20,343.44 20,346.41 20,343.44 20,346.41 0.0K
11:17 20,345.91 20,346.90 20,341.99 20,345.46 0.0K
11:18 20,344.96 20,345.44 20,339.03 20,340.53 0.0K
11:19 20,340.52 20,341.50 20,339.53 20,340.51 0.0K
11:20 20,340.52 20,341.53 20,337.54 20,341.51 0.0K
11:21 20,342.01 20,343.48 20,342.01 20,343.45 0.0K
11:22 20,342.47 20,344.45 20,333.08 20,334.56 0.0K
11:23 20,333.56 20,339.84 20,333.56 20,339.84 0.0K
11:24 20,339.84 20,349.18 20,339.81 20,348.13 0.0K
11:25 20,347.63 20,350.09 20,347.63 20,349.01 0.0K
11:26 20,348.01 20,351.99 20,347.03 20,350.01 0.0K
11:27 20,351.50 20,351.50 20,349.49 20,351.00 0.0K
11:28 20,350.99 20,355.94 20,350.48 20,353.46 0.0K
11:29 20,354.95 20,354.95 20,351.05 20,353.05 0.0K
11:30 20,353.56 20,355.04 20,353.04 20,354.08 0.0K
11:31 20,354.59 20,354.59 20,351.14 20,352.26 0.0K
11:32 20,351.28 20,355.82 20,351.28 20,351.85 0.0K
11:33 20,351.36 20,356.31 20,351.36 20,356.31 0.0K
11:34 20,353.33 20,355.34 20,352.86 20,354.86 0.0K
11:35 20,355.37 20,358.90 20,354.40 20,358.40 0.0K
11:36 20,358.90 20,361.87 20,358.90 20,359.87 0.0K
11:37 20,359.87 20,373.70 20,359.87 20,373.69 0.0K
11:38 20,374.19 20,376.67 20,372.20 20,373.69 0.0K
11:39 20,372.69 20,376.62 20,372.69 20,375.60 0.0K
11:40 20,377.58 20,381.03 20,377.06 20,379.91 0.0K
11:41 20,380.39 20,385.64 20,380.33 20,385.14 0.0K
11:42 20,386.13 20,390.04 20,382.08 20,382.59 0.0K
11:43 20,384.08 20,384.13 20,382.12 20,384.13 0.0K
11:44 20,382.64 20,382.64 20,378.68 20,380.74 0.0K
11:45 20,380.75 20,380.76 20,371.01 20,375.00 0.0K
11:46 20,375.01 20,375.62 20,372.05 20,375.13 0.0K
11:47 20,375.13 20,380.15 20,375.13 20,379.15 0.0K
11:48 20,378.17 20,378.27 20,376.21 20,377.27 0.0K
11:49 20,378.27 20,379.29 20,377.29 20,377.81 0.0K
11:50 20,377.32 20,377.32 20,368.47 20,373.49 0.0K
11:51 20,373.99 20,374.57 20,370.62 20,371.13 0.0K
11:52 20,370.14 20,373.66 20,369.67 20,370.19 0.0K
11:53 20,369.20 20,369.20 20,365.75 20,365.75 0.0K
11:54 20,366.24 20,366.24 20,360.29 20,361.80 0.0K
11:55 20,360.82 20,360.82 20,356.49 20,356.49 0.0K
11:56 20,351.54 20,352.08 20,349.20 20,349.20 0.0K
11:57 20,349.21 20,353.22 20,348.78 20,352.30 0.0K
11:58 20,351.80 20,351.82 20,349.37 20,350.92 0.0K
11:59 20,351.43 20,353.00 20,351.43 20,352.02 0.0K
12:00 20,352.52 20,366.20 20,352.52 20,366.20 0.0K
12:01 20,368.18 20,368.65 20,362.18 20,362.18 0.0K
12:02 20,363.18 20,363.18 20,359.76 20,360.77 0.0K
12:03 20,362.26 20,366.14 20,361.25 20,366.14 0.0K
12:04 20,366.62 20,367.54 20,366.03 20,367.51 0.0K
12:05 20,366.01 20,367.01 20,362.95 20,363.44 0.0K
12:06 20,363.93 20,365.41 20,359.96 20,361.95 0.0K
12:07 20,361.95 20,372.28 20,361.95 20,372.28 0.0K
12:08 20,371.78 20,376.69 20,371.76 20,376.19 0.0K
12:09 20,375.69 20,379.61 20,375.69 20,377.09 0.0K
12:10 20,379.07 20,380.55 20,376.58 20,377.58 0.0K
12:11 20,377.59 20,377.59 20,372.15 20,373.16 0.0K
12:12 20,372.67 20,372.72 20,370.72 20,372.72 0.0K
12:13 20,373.72 20,377.67 20,373.72 20,375.65 0.0K
12:14 20,376.64 20,377.63 20,373.70 20,373.70 0.0K
12:15 20,376.19 20,378.67 20,374.72 20,374.72 0.0K
12:16 20,373.75 20,377.80 20,372.28 20,377.32 0.0K
12:17 20,379.30 20,382.81 20,378.31 20,382.81 0.0K
12:18 20,382.80 20,384.72 20,382.80 20,384.68 0.0K
12:19 20,382.68 20,384.66 20,382.68 20,382.69 0.0K
12:20 20,383.70 20,385.76 20,383.70 20,385.76 0.0K
12:21 20,385.78 20,387.29 20,381.35 20,382.86 0.0K
12:22 20,382.36 20,388.30 20,382.36 20,388.30 0.0K
12:23 20,388.29 20,388.29 20,380.94 20,382.93 0.0K
12:24 20,383.93 20,384.92 20,380.93 20,380.94 0.0K
12:25 20,381.93 20,384.85 20,381.89 20,384.85 0.0K
12:26 20,384.35 20,384.76 20,381.84 20,384.76 0.0K
12:27 20,384.75 20,384.75 20,376.82 20,378.83 0.0K
12:28 20,378.34 20,381.81 20,378.34 20,379.30 0.0K
12:29 20,379.30 20,380.31 20,379.30 20,379.83 0.0K
12:30 20,381.82 20,382.81 20,380.33 20,382.23 0.0K
12:31 20,382.73 20,385.65 20,382.73 20,384.59 0.0K
12:32 20,384.59 20,385.59 20,383.61 20,384.10 0.0K
12:33 20,385.59 20,385.59 20,379.66 20,385.18 0.0K
12:34 20,386.18 20,388.24 20,384.70 20,386.28 0.0K
12:35 20,386.29 20,393.27 20,386.29 20,391.78 0.0K
12:36 20,391.79 20,394.76 20,391.79 20,394.73 0.0K
12:37 20,393.73 20,394.67 20,388.71 20,388.72 0.0K
12:38 20,390.21 20,393.61 20,388.72 20,393.09 0.0K
12:39 20,393.09 20,398.86 20,393.09 20,398.86 0.0K
12:40 20,399.34 20,402.14 20,395.78 20,401.61 0.0K
12:41 20,402.09 20,402.09 20,398.39 20,398.39 0.0K
12:42 20,398.40 20,400.79 20,396.85 20,400.79 0.0K
12:43 20,399.29 20,399.29 20,393.34 20,393.34 0.0K
12:44 20,392.84 20,395.30 20,392.34 20,394.80 0.0K
12:45 20,395.30 20,396.70 20,394.75 20,395.19 0.0K
12:46 20,395.68 20,397.64 20,395.17 20,396.66 0.0K
12:47 20,394.68 20,396.18 20,393.27 20,393.27 0.0K
12:48 20,392.78 20,394.80 20,391.85 20,391.88 0.0K
12:49 20,393.38 20,398.83 20,393.38 20,398.83 0.0K
12:50 20,397.82 20,397.82 20,393.85 20,395.84 0.0K
12:51 20,393.37 20,395.36 20,392.39 20,394.89 0.0K
12:52 20,396.88 20,400.34 20,396.86 20,397.38 0.0K
12:53 20,396.39 20,396.49 20,393.45 20,394.03 0.0K
12:54 20,394.03 20,396.13 20,393.60 20,395.63 0.0K
12:55 20,395.14 20,398.11 20,395.14 20,396.15 0.0K
12:56 20,396.66 20,401.13 20,396.66 20,401.08 0.0K
12:57 20,400.58 20,400.58 20,395.15 20,395.20 0.0K
12:58 20,395.21 20,396.29 20,393.23 20,396.29 0.0K
12:59 20,395.79 20,395.79 20,390.88 20,390.88 0.0K
13:00 20,396.84 20,400.82 20,393.86 20,393.86 0.0K
13:01 20,394.86 20,394.86 20,386.41 20,386.41 0.0K
13:02 20,387.41 20,387.41 20,380.45 20,386.41 0.0K
13:03 20,387.41 20,392.87 20,387.41 20,389.89 0.0K
13:04 20,391.38 20,391.38 20,389.89 20,389.89 0.0K
13:05 20,388.40 20,389.40 20,375.49 20,375.49 0.0K
13:06 20,375.99 20,378.47 20,374.50 20,378.47 0.0K
13:07 20,379.46 20,383.44 20,377.48 20,383.44 0.0K
13:08 20,382.45 20,385.43 20,382.45 20,385.43 0.0K
13:09 20,386.92 20,390.89 20,385.43 20,389.90 0.0K
13:10 20,390.40 20,391.38 20,384.42 20,386.39 0.0K
13:11 20,386.39 20,386.39 20,377.51 20,377.51 0.0K
13:12 20,373.54 20,374.53 20,367.11 20,370.09 0.0K
13:13 20,371.57 20,374.46 20,371.51 20,373.45 0.0K
13:14 20,375.44 20,377.80 20,375.37 20,376.30 0.0K
13:15 20,376.79 20,387.05 20,376.79 20,387.04 0.0K
13:16 20,388.02 20,388.02 20,383.92 20,383.92 0.0K
13:17 20,383.92 20,386.88 20,383.91 20,383.91 0.0K
13:18 20,383.42 20,384.01 20,381.50 20,384.01 0.0K
13:19 20,383.01 20,383.99 20,380.04 20,383.99 0.0K
13:20 20,382.99 20,387.45 20,382.99 20,387.44 0.0K
13:21 20,389.41 20,391.78 20,387.34 20,387.34 0.0K
13:22 20,387.35 20,389.34 20,385.87 20,386.89 0.0K
13:23 20,387.39 20,389.83 20,387.39 20,388.83 0.0K
13:24 20,389.33 20,389.81 20,386.89 20,386.92 0.0K
13:25 20,386.42 20,386.93 20,383.97 20,384.96 0.0K
13:26 20,384.97 20,384.97 20,381.06 20,382.11 0.0K
13:27 20,382.11 20,384.09 20,379.14 20,379.14 0.0K
13:28 20,378.15 20,380.58 20,378.10 20,378.10 0.0K
13:29 20,376.13 20,376.19 20,373.24 20,375.78 0.0K
13:30 20,376.28 20,378.74 20,374.28 20,374.28 0.0K
13:31 20,373.79 20,383.67 20,373.79 20,383.16 0.0K
13:32 20,383.15 20,388.05 20,383.15 20,386.45 0.0K
13:33 20,387.43 20,388.86 20,384.93 20,388.86 0.0K
13:34 20,388.87 20,392.25 20,388.86 20,391.22 0.0K
13:35 20,392.19 20,392.19 20,385.24 20,385.24 0.0K
13:36 20,385.75 20,396.62 20,385.75 20,393.61 0.0K
13:37 20,393.10 20,393.10 20,390.60 20,392.56 0.0K
13:38 20,392.55 20,392.55 20,390.52 20,390.52 0.0K
13:39 20,389.52 20,391.50 20,389.52 20,391.50 0.0K
13:40 20,391.51 20,395.97 20,388.54 20,395.96 0.0K
13:41 20,395.96 20,398.44 20,395.45 20,396.43 0.0K
13:42 20,397.40 20,398.37 20,395.38 20,396.38 0.0K
13:43 20,395.89 20,395.92 20,392.51 20,394.58 0.0K
13:44 20,395.09 20,397.09 20,393.65 20,393.65 0.0K
13:45 20,392.17 20,392.69 20,383.33 20,388.80 0.0K
13:46 20,387.81 20,387.81 20,384.83 20,386.26 0.0K
13:47 20,384.27 20,386.24 20,384.27 20,385.70 0.0K
13:48 20,385.69 20,389.63 20,385.67 20,388.61 0.0K
13:49 20,387.12 20,392.52 20,385.60 20,392.52 0.0K
13:50 20,393.51 20,398.89 20,390.46 20,396.42 0.0K
13:51 20,396.43 20,396.93 20,390.03 20,390.03 0.0K
13:52 20,391.54 20,391.64 20,390.11 20,391.64 0.0K
13:53 20,392.63 20,393.56 20,391.56 20,392.54 0.0K
13:54 20,393.03 20,393.51 20,391.52 20,393.47 0.0K
13:55 20,393.46 20,395.44 20,392.42 20,392.42 0.0K
13:56 20,392.43 20,393.41 20,391.42 20,393.41 0.0K
13:57 20,392.91 20,394.40 20,392.42 20,394.39 0.0K
13:58 20,393.39 20,393.89 20,391.36 20,391.86 0.0K
13:59 20,391.35 20,393.80 20,391.34 20,393.28 0.0K
14:00 20,390.31 20,390.31 20,384.88 20,388.38 0.0K
14:01 20,388.87 20,388.87 20,383.42 20,387.41 0.0K
14:02 20,388.39 20,391.78 20,388.38 20,391.78 0.0K
14:03 20,391.78 20,391.78 20,383.93 20,383.93 0.0K
14:04 20,382.45 20,386.51 20,382.45 20,384.53 0.0K
14:05 20,383.54 20,388.52 20,383.54 20,387.01 0.0K
14:06 20,390.47 20,392.39 20,388.89 20,390.86 0.0K
14:07 20,391.35 20,391.73 20,390.77 20,391.73 0.0K
14:08 20,392.22 20,392.22 20,384.27 20,384.27 0.0K
14:09 20,384.29 20,385.33 20,383.36 20,383.85 0.0K
14:10 20,383.36 20,383.36 20,373.93 20,376.40 0.0K
14:11 20,376.38 20,379.30 20,376.38 20,378.27 0.0K
14:12 20,378.27 20,378.27 20,373.77 20,375.24 0.0K
14:13 20,374.25 20,379.17 20,374.25 20,377.64 0.0K
14:14 20,380.12 20,381.12 20,380.10 20,381.12 0.0K
14:15 20,381.62 20,383.12 20,378.20 20,378.20 0.0K
14:16 20,378.20 20,379.21 20,374.28 20,374.78 0.0K
14:17 20,375.27 20,378.28 20,374.28 20,378.28 0.0K
14:18 20,376.29 20,380.22 20,373.81 20,378.22 0.0K
14:19 20,377.72 20,380.17 20,377.70 20,380.14 0.0K
14:20 20,380.63 20,380.63 20,371.78 20,371.78 0.0K
14:21 20,371.80 20,371.80 20,367.81 20,368.31 0.0K
14:22 20,367.81 20,367.85 20,364.89 20,367.35 0.0K
14:23 20,366.84 20,370.26 20,364.85 20,370.26 0.0K
14:24 20,369.26 20,370.16 20,366.25 20,369.66 0.0K
14:25 20,370.65 20,375.04 20,370.65 20,375.04 0.0K
14:26 20,375.02 20,377.95 20,375.01 20,376.93 0.0K
14:27 20,376.92 20,376.92 20,372.93 20,375.39 0.0K
14:28 20,374.40 20,374.40 20,371.41 20,372.41 0.0K
14:29 20,371.93 20,371.93 20,369.48 20,369.49 0.0K
14:30 20,367.51 20,367.51 20,283.66 20,307.82 0.0K
14:31 20,315.75 20,331.67 20,301.29 20,326.16 0.0K
14:32 20,321.15 20,321.15 20,301.13 20,301.13 0.0K
14:33 20,296.15 20,306.56 20,294.14 20,294.64 0.0K
14:34 20,298.13 20,298.62 20,275.34 20,278.80 0.0K
14:35 20,275.34 20,297.94 20,270.87 20,294.45 0.0K
14:36 20,291.46 20,292.40 20,282.02 20,292.40 0.0K
14:37 20,291.89 20,300.33 20,291.89 20,296.88 0.0K
14:38 20,298.85 20,299.84 20,289.91 20,296.84 0.0K
14:39 20,294.84 20,313.58 20,293.35 20,313.58 0.0K
14:40 20,315.05 20,328.87 20,314.54 20,327.35 0.0K
14:41 20,325.36 20,328.79 20,318.86 20,323.31 0.0K
14:42 20,319.82 20,324.72 20,313.30 20,319.72 0.0K
14:43 20,318.74 20,318.74 20,297.02 20,297.04 0.0K
14:44 20,297.53 20,307.42 20,297.53 20,302.44 0.0K
14:45 20,303.94 20,316.24 20,303.40 20,315.20 0.0K
14:46 20,313.20 20,317.63 20,312.14 20,315.13 0.0K
14:47 20,311.16 20,311.16 20,296.82 20,296.82 0.0K
14:48 20,295.84 20,300.44 20,290.52 20,300.44 0.0K
14:49 20,293.98 20,297.02 20,283.66 20,297.00 0.0K
14:50 20,294.51 20,296.96 20,293.01 20,296.46 0.0K
14:51 20,294.96 20,299.02 20,286.14 20,288.15 0.0K
14:52 20,286.17 20,291.15 20,283.24 20,289.65 0.0K
14:53 20,289.15 20,305.35 20,289.12 20,303.79 0.0K
14:54 20,304.77 20,314.07 20,304.77 20,312.08 0.0K
14:55 20,309.60 20,312.08 20,308.12 20,308.61 0.0K
14:56 20,307.13 20,310.24 20,300.36 20,300.36 0.0K
14:57 20,303.85 20,309.27 20,300.37 20,308.27 0.0K
14:58 20,306.28 20,313.17 20,306.28 20,313.05 0.0K
14:59 20,312.05 20,315.46 20,310.44 20,310.44 0.0K
15:00 20,309.94 20,312.91 20,302.03 20,302.03 0.0K
15:01 20,303.54 20,308.06 20,302.58 20,306.03 0.0K
15:02 20,309.49 20,324.22 20,309.49 20,324.22 0.0K
15:03 20,323.71 20,323.72 20,318.80 20,319.80 0.0K
15:04 20,319.31 20,330.77 20,316.41 20,330.77 0.0K
15:05 20,333.23 20,333.23 20,321.31 20,327.80 0.0K
15:06 20,328.80 20,334.66 20,328.27 20,334.15 0.0K
15:07 20,333.16 20,335.13 20,327.68 20,331.29 0.0K
15:08 20,332.28 20,337.81 20,331.29 20,337.81 0.0K
15:09 20,339.80 20,340.79 20,333.89 20,336.89 0.0K
15:10 20,338.39 20,338.39 20,333.03 20,333.08 0.0K
15:11 20,334.08 20,340.12 20,332.60 20,339.65 0.0K
15:12 20,340.16 20,340.16 20,329.35 20,337.34 0.0K
15:13 20,340.31 20,340.31 20,337.81 20,339.30 0.0K
15:14 20,341.29 20,345.28 20,341.29 20,343.31 0.0K
15:15 20,345.30 20,355.26 20,345.30 20,354.25 0.0K
15:16 20,354.75 20,358.83 20,353.27 20,358.83 0.0K
15:17 20,359.82 20,371.23 20,359.82 20,366.26 0.0K
15:18 20,365.77 20,371.16 20,364.30 20,370.67 0.0K
15:19 20,372.15 20,372.15 20,366.80 20,366.80 0.0K
15:20 20,365.33 20,366.34 20,362.51 20,362.51 0.0K
15:21 20,362.52 20,362.56 20,358.11 20,359.12 0.0K
15:22 20,357.15 20,357.15 20,351.75 20,351.76 0.0K
15:23 20,352.76 20,353.27 20,344.01 20,344.01 0.0K
15:24 20,346.01 20,352.98 20,346.01 20,352.98 0.0K
15:25 20,353.46 20,354.49 20,347.02 20,351.51 0.0K
15:26 20,352.02 20,357.45 20,352.02 20,353.96 0.0K
15:27 20,355.45 20,358.98 20,354.46 20,356.49 0.0K
15:28 20,358.48 20,368.26 20,358.48 20,368.26 0.0K
15:29 20,367.75 20,368.72 20,363.78 20,367.19 0.0K
15:30 20,362.74 20,363.75 20,348.89 20,349.89 0.0K
15:31 20,349.90 20,349.92 20,339.62 20,344.58 0.0K
15:32 20,343.59 20,348.50 20,337.09 20,337.60 0.0K
15:33 20,337.60 20,355.81 20,337.60 20,355.81 0.0K
15:34 20,357.28 20,361.08 20,352.62 20,352.62 0.0K
15:35 20,356.10 20,356.10 20,345.71 20,354.63 0.0K
15:36 20,356.61 20,361.55 20,353.57 20,355.50 0.0K
15:37 20,351.03 20,351.53 20,339.15 20,339.15 0.0K
15:38 20,331.22 20,337.23 20,324.95 20,324.95 0.0K
15:39 20,322.97 20,327.47 20,320.03 20,326.47 0.0K
15:40 20,324.98 20,329.86 20,318.94 20,329.84 0.0K
15:41 20,326.36 20,337.72 20,326.28 20,332.24 0.0K
15:42 20,335.21 20,338.62 20,332.68 20,338.08 0.0K
15:43 20,341.05 20,345.46 20,334.53 20,334.53 0.0K
15:44 20,333.55 20,340.48 20,328.61 20,340.48 0.0K
15:45 20,342.46 20,342.46 20,335.51 20,339.00 0.0K
15:46 20,341.95 20,341.95 20,320.20 20,320.20 0.0K
15:47 20,317.72 20,321.70 20,315.27 20,315.77 0.0K
15:48 20,314.30 20,314.30 20,303.00 20,305.99 0.0K
15:49 20,306.97 20,309.95 20,303.50 20,304.49 0.0K
15:50 20,299.53 20,307.99 20,297.61 20,307.00 0.0K
15:51 20,308.98 20,316.81 20,308.98 20,315.78 0.0K
15:52 20,317.75 20,322.21 20,303.45 20,305.47 0.0K
15:53 20,305.98 20,312.36 20,302.02 20,309.86 0.0K
15:54 20,310.84 20,312.82 20,304.86 20,306.35 0.0K
15:55 20,306.85 20,313.30 20,305.37 20,312.75 0.0K
15:56 20,311.75 20,319.60 20,311.75 20,317.58 0.0K
15:57 20,320.06 20,324.35 20,316.95 20,321.85 0.0K
15:58 20,322.84 20,322.84 20,314.41 20,314.97 0.0K
15:59 20,313.49 20,313.98 20,309.97 20,313.35 0.0K
16:00 20,309.38 20,309.38 20,292.53 20,299.35 0.0K
16:01 20,299.34 20,299.34 20,276.04 20,278.53 0.0K
16:02 20,280.03 20,281.01 20,260.73 20,260.73 0.0K
16:03 20,263.72 20,265.66 20,259.25 20,264.64 0.0K
16:04 20,266.62 20,273.03 20,262.64 20,267.02 0.0K
16:05 20,270.47 20,283.21 20,270.47 20,274.73 0.0K
16:06 20,268.28 20,268.28 20,239.02 20,244.48 0.0K
16:07 20,241.99 20,249.86 20,223.50 20,223.50 0.0K
16:08 20,225.50 20,225.50 20,207.71 20,207.78 0.0K
16:09 20,212.24 20,217.71 20,194.89 20,194.89 0.0K
16:10 20,194.40 20,208.69 20,194.40 20,203.16 0.0K
16:11 20,205.63 20,210.52 20,198.67 20,210.51 0.0K
16:12 20,213.97 20,219.96 20,208.99 20,218.47 0.0K
16:13 20,221.94 20,223.52 20,212.13 20,212.13 0.0K
16:14 20,218.09 20,226.46 20,218.09 20,223.51 0.0K
16:15 20,224.51 20,235.44 20,224.51 20,235.01 0.0K
16:16 20,236.00 20,247.92 20,236.00 20,247.92 0.0K
16:17 20,246.90 20,260.11 20,242.92 20,255.62 0.0K
16:18 20,253.14 20,271.43 20,252.16 20,270.41 0.0K
16:19 20,267.92 20,276.82 20,258.12 20,260.17 0.0K
16:20 20,257.21 20,265.73 20,257.21 20,265.73 0.0K
16:21 20,268.21 20,274.09 20,265.72 20,266.60 0.0K
16:22 20,269.59 20,272.06 20,266.61 20,266.61 0.0K
16:23 20,264.64 20,275.04 20,264.64 20,273.03 0.0K
16:24 20,274.02 20,282.33 20,272.50 20,282.33 0.0K
16:25 20,281.33 20,282.30 20,267.88 20,267.88 0.0K
16:26 20,269.86 20,274.31 20,263.40 20,271.82 0.0K
16:27 20,273.80 20,278.25 20,271.32 20,273.75 0.0K
16:28 20,271.76 20,273.77 20,265.81 20,273.77 0.0K
16:29 20,271.78 20,285.14 20,271.77 20,285.14 0.0K
16:30 20,284.64 20,289.61 20,279.69 20,282.17 0.0K
16:31 20,285.14 20,294.47 20,281.61 20,294.47 0.0K
16:32 20,294.46 20,296.43 20,285.06 20,287.07 0.0K
16:33 20,289.55 20,301.39 20,289.04 20,297.93 0.0K
16:34 20,298.91 20,298.91 20,285.55 20,285.55 0.0K
16:35 20,281.59 20,282.61 20,277.30 20,277.33 0.0K
16:36 20,276.86 20,281.47 20,276.86 20,281.47 0.0K
16:37 20,280.49 20,291.95 20,280.49 20,288.46 0.0K
16:38 20,289.94 20,295.86 20,289.44 20,290.38 0.0K
16:39 20,288.89 20,296.73 20,287.40 20,295.71 0.0K
16:40 20,292.73 20,292.73 20,283.78 20,286.25 0.0K
16:41 20,286.75 20,290.73 20,285.26 20,289.75 0.0K
16:42 20,290.26 20,290.26 20,277.41 20,278.00 0.0K
16:43 20,277.02 20,277.02 20,271.58 20,272.08 0.0K
16:44 20,275.56 20,275.56 20,269.53 20,274.50 0.0K
16:45 20,274.49 20,278.40 20,268.54 20,274.90 0.0K
16:46 20,274.41 20,279.37 20,272.93 20,276.90 0.0K
16:47 20,275.91 20,295.14 20,275.91 20,285.20 0.0K
16:48 20,285.22 20,293.14 20,285.22 20,293.14 0.0K
16:49 20,295.12 20,295.12 20,285.67 20,286.69 0.0K
16:50 20,286.21 20,286.21 20,268.47 20,270.49 0.0K
16:51 20,270.99 20,270.99 20,260.20 20,261.21 0.0K
16:52 20,259.73 20,260.25 20,246.48 20,247.98 0.0K
16:53 20,249.96 20,250.44 20,245.98 20,249.50 0.0K
16:54 20,250.00 20,262.32 20,250.00 20,261.28 0.0K
16:55 20,261.27 20,262.24 20,252.30 20,252.32 0.0K
16:56 20,250.34 20,255.30 20,243.90 20,249.33 0.0K
16:57 20,247.84 20,251.81 20,246.33 20,247.33 0.0K
16:58 20,246.83 20,254.20 20,242.85 20,252.20 0.0K
16:59 20,255.17 20,255.17 20,244.30 20,246.30 0.0K
17:00 20,247.78 20,247.78 20,237.42 20,238.42 0.0K
17:01 20,238.42 20,238.42 20,226.05 20,230.56 0.0K
17:02 20,228.08 20,237.49 20,224.14 20,236.45 0.0K
17:03 20,233.47 20,235.92 20,226.52 20,226.52 0.0K
17:04 20,226.04 20,226.55 20,214.19 20,214.19 0.0K
17:05 20,214.68 20,224.55 20,214.68 20,218.05 0.0K
17:06 20,216.07 20,222.47 20,215.57 20,216.00 0.0K
17:07 20,214.50 20,218.93 20,206.08 20,206.08 0.0K
17:08 20,207.58 20,214.55 20,201.69 20,205.68 0.0K
17:09 20,203.71 20,208.29 20,202.29 20,207.79 0.0K
17:10 20,203.33 20,208.25 20,191.36 20,194.36 0.0K
17:11 20,193.36 20,193.88 20,187.92 20,191.48 0.0K
17:12 20,190.00 20,204.36 20,190.00 20,199.88 0.0K
17:13 20,201.36 20,206.70 20,201.36 20,206.20 0.0K
17:14 20,206.69 20,213.55 20,204.09 20,204.09 0.0K
17:15 20,206.58 20,213.00 20,206.54 20,209.51 0.0K
17:16 20,211.99 20,218.93 20,210.51 20,218.89 0.0K
17:17 20,219.88 20,226.32 20,218.38 20,218.40 0.0K
17:18 20,220.88 20,223.86 20,217.91 20,218.94 0.0K
17:19 20,216.47 20,217.02 20,211.62 20,212.15 0.0K
17:20 20,213.15 20,224.49 20,213.15 20,224.48 0.0K
17:21 20,227.94 20,234.29 20,224.97 20,234.29 0.0K
17:22 20,230.31 20,235.23 20,229.30 20,234.72 0.0K
17:23 20,234.22 20,234.22 20,225.37 20,228.86 0.0K
17:24 20,227.37 20,228.87 20,225.48 20,227.48 0.0K
17:25 20,227.99 20,236.54 20,227.99 20,232.13 0.0K
17:26 20,231.65 20,234.19 20,222.89 20,222.89 0.0K
17:27 20,221.42 20,221.42 20,214.06 20,219.10 0.0K
17:28 20,217.62 20,219.68 20,213.22 20,219.18 0.0K
17:29 20,215.22 20,219.74 20,214.75 20,218.27 0.0K
17:30 20,219.27 20,219.27 20,212.31 20,216.78 0.0K
17:31 20,216.29 20,223.24 20,210.32 20,214.80 0.0K
17:32 20,216.29 20,216.29 20,206.85 20,206.85 0.0K
17:33 20,207.84 20,209.83 20,203.87 20,208.84 0.0K
17:34 20,213.31 20,216.79 20,210.33 20,211.32 0.0K
17:35 20,213.31 20,221.34 20,213.31 20,221.34 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available