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 20,149.50 20,181.50 20,149.50 20,156.50 0.0K
09:01 20,150.50 20,164.50 20,149.00 20,163.00 0.0K
09:02 20,163.50 20,163.50 20,149.00 20,153.50 0.0K
09:03 20,155.00 20,157.50 20,139.50 20,144.00 0.0K
09:04 20,145.50 20,160.50 20,145.00 20,160.00 0.0K
09:05 20,161.00 20,162.00 20,155.50 20,162.00 0.0K
09:06 20,161.00 20,171.50 20,161.00 20,168.50 0.0K
09:07 20,165.00 20,168.50 20,156.50 20,157.50 0.0K
09:08 20,158.50 20,161.50 20,156.00 20,157.50 0.0K
09:09 20,155.50 20,157.00 20,150.50 20,154.00 0.0K
09:10 20,153.00 20,153.50 20,147.50 20,147.50 0.0K
09:11 20,148.50 20,160.50 20,145.50 20,145.50 0.0K
09:12 20,146.50 20,155.50 20,146.50 20,152.00 0.0K
09:13 20,152.00 20,152.00 20,141.00 20,142.00 0.0K
09:14 20,142.50 20,146.00 20,134.00 20,146.00 0.0K
09:15 20,148.00 20,157.00 20,145.50 20,148.50 0.0K
09:16 20,153.00 20,154.50 20,140.00 20,140.00 0.0K
09:17 20,137.50 20,138.00 20,130.50 20,133.50 0.0K
09:18 20,135.50 20,138.50 20,131.00 20,131.00 0.0K
09:19 20,133.50 20,135.00 20,124.00 20,124.50 0.0K
09:20 20,125.00 20,126.50 20,096.50 20,096.50 0.0K
09:21 20,101.50 20,110.00 20,100.00 20,109.50 0.0K
09:22 20,111.00 20,114.00 20,108.00 20,114.00 0.0K
09:23 20,112.00 20,115.50 20,106.50 20,114.25 0.0K
09:24 20,112.75 20,112.75 20,109.25 20,110.75 0.0K
09:25 20,115.25 20,117.75 20,111.25 20,114.70 0.0K
09:26 20,117.19 20,127.02 20,115.67 20,126.50 0.0K
09:27 20,126.97 20,126.97 20,111.63 20,112.59 0.0K
09:28 20,113.58 20,113.58 20,103.34 20,105.34 0.0K
09:29 20,105.34 20,105.34 20,100.81 20,102.79 0.0K
09:30 20,100.80 20,100.80 20,087.89 20,097.78 0.0K
09:31 20,097.77 20,100.73 20,093.77 20,094.76 0.0K
09:32 20,089.80 20,090.31 20,082.38 20,089.27 0.0K
09:33 20,088.77 20,091.20 20,088.23 20,090.70 0.0K
09:34 20,091.19 20,107.40 20,091.19 20,107.40 0.0K
09:35 20,106.39 20,108.34 20,103.34 20,107.80 0.0K
09:36 20,108.29 20,115.20 20,103.34 20,113.70 0.0K
09:37 20,110.72 20,112.25 20,104.28 20,104.38 0.0K
09:38 20,104.40 20,105.63 20,099.07 20,105.63 0.0K
09:39 20,105.65 20,105.65 20,094.83 20,097.31 0.0K
09:40 20,097.82 20,097.82 20,089.37 20,094.25 0.0K
09:41 20,095.74 20,098.70 20,083.34 20,083.34 0.0K
09:42 20,082.85 20,091.12 20,079.86 20,091.10 0.0K
09:43 20,090.58 20,091.52 20,086.09 20,091.52 0.0K
09:44 20,091.02 20,097.37 20,090.47 20,094.37 0.0K
09:45 20,092.88 20,103.26 20,092.87 20,095.34 0.0K
09:46 20,093.85 20,101.80 20,088.88 20,088.88 0.0K
09:47 20,089.37 20,093.30 20,086.31 20,086.31 0.0K
09:48 20,089.29 20,092.71 20,088.75 20,089.23 0.0K
09:49 20,087.74 20,087.75 20,082.81 20,083.34 0.0K
09:50 20,092.27 20,093.25 20,088.35 20,088.37 0.0K
09:51 20,088.38 20,089.93 20,084.45 20,089.43 0.0K
09:52 20,087.94 20,095.22 20,087.43 20,089.24 0.0K
09:53 20,090.23 20,092.11 20,086.21 20,091.13 0.0K
09:54 20,090.64 20,090.65 20,081.37 20,081.37 0.0K
09:55 20,081.39 20,090.39 20,079.42 20,085.44 0.0K
09:56 20,085.96 20,085.97 20,076.16 20,078.20 0.0K
09:57 20,078.71 20,080.32 20,078.25 20,079.84 0.0K
09:58 20,080.34 20,080.34 20,074.49 20,075.03 0.0K
09:59 20,076.05 20,078.17 20,074.18 20,074.22 0.0K
10:00 20,077.20 20,077.71 20,070.77 20,070.77 0.0K
10:01 20,066.31 20,080.23 20,064.34 20,073.29 0.0K
10:02 20,073.28 20,078.68 20,073.19 20,078.15 0.0K
10:03 20,077.15 20,080.58 20,069.25 20,069.25 0.0K
10:04 20,068.76 20,069.77 20,055.43 20,055.43 0.0K
10:05 20,057.42 20,073.16 20,057.42 20,072.65 0.0K
10:06 20,072.15 20,080.07 20,071.65 20,077.58 0.0K
10:07 20,076.58 20,077.07 20,065.72 20,065.72 0.0K
10:08 20,067.72 20,083.97 20,067.72 20,076.03 0.0K
10:09 20,077.52 20,082.04 20,077.03 20,080.07 0.0K
10:10 20,077.60 20,077.60 20,070.21 20,077.13 0.0K
10:11 20,079.10 20,085.94 20,079.10 20,079.90 0.0K
10:12 20,077.91 20,084.80 20,074.93 20,078.79 0.0K
10:13 20,077.80 20,083.73 20,075.81 20,082.71 0.0K
10:14 20,083.69 20,086.17 20,077.74 20,081.28 0.0K
10:15 20,076.33 20,078.78 20,072.37 20,077.26 0.0K
10:16 20,074.27 20,074.27 20,065.91 20,070.91 0.0K
10:17 20,070.91 20,074.34 20,067.96 20,067.98 0.0K
10:18 20,067.99 20,068.00 20,062.05 20,062.05 0.0K
10:19 20,061.06 20,074.88 20,060.07 20,071.88 0.0K
10:20 20,068.41 20,070.88 20,060.36 20,063.80 0.0K
10:21 20,063.79 20,070.70 20,061.64 20,061.64 0.0K
10:22 20,060.65 20,062.63 20,059.61 20,061.52 0.0K
10:23 20,065.49 20,073.43 20,065.47 20,073.43 0.0K
10:24 20,071.95 20,071.95 20,059.75 20,059.77 0.0K
10:25 20,056.82 20,062.29 20,056.82 20,059.78 0.0K
10:26 20,059.78 20,066.20 20,059.78 20,064.72 0.0K
10:27 20,064.23 20,065.73 20,057.81 20,065.73 0.0K
10:28 20,064.72 20,064.73 20,060.77 20,062.29 0.0K
10:29 20,066.26 20,069.76 20,063.78 20,067.24 0.0K
10:30 20,067.24 20,073.16 20,066.75 20,069.68 0.0K
10:31 20,067.20 20,069.65 20,063.67 20,065.14 0.0K
10:32 20,065.15 20,065.64 20,059.62 20,061.13 0.0K
10:33 20,061.64 20,062.74 20,057.73 20,060.76 0.0K
10:34 20,060.78 20,079.13 20,057.81 20,077.66 0.0K
10:35 20,080.64 20,088.06 20,079.63 20,086.45 0.0K
10:36 20,082.96 20,086.42 20,075.11 20,076.61 0.0K
10:37 20,080.57 20,080.57 20,075.19 20,077.22 0.0K
10:38 20,078.70 20,083.14 20,078.70 20,083.10 0.0K
10:39 20,083.58 20,084.57 20,078.64 20,083.09 0.0K
10:40 20,086.55 20,091.41 20,085.46 20,086.46 0.0K
10:41 20,085.97 20,093.47 20,082.50 20,092.45 0.0K
10:42 20,090.97 20,090.97 20,080.62 20,080.63 0.0K
10:43 20,081.64 20,081.65 20,073.39 20,075.89 0.0K
10:44 20,074.91 20,076.06 20,073.47 20,075.13 0.0K
10:45 20,074.66 20,084.00 20,074.66 20,082.98 0.0K
10:46 20,081.98 20,084.97 20,076.55 20,084.95 0.0K
10:47 20,083.95 20,083.95 20,080.53 20,081.54 0.0K
10:48 20,080.06 20,082.54 20,077.57 20,079.06 0.0K
10:49 20,078.07 20,078.57 20,072.17 20,075.16 0.0K
10:50 20,075.17 20,078.09 20,074.13 20,074.13 0.0K
10:51 20,073.15 20,073.15 20,066.31 20,067.40 0.0K
10:52 20,064.44 20,064.50 20,054.68 20,054.68 0.0K
10:53 20,053.71 20,061.20 20,053.71 20,057.25 0.0K
10:54 20,057.74 20,058.73 20,056.23 20,056.72 0.0K
10:55 20,057.22 20,061.63 20,055.66 20,056.64 0.0K
10:56 20,055.64 20,059.57 20,048.71 20,059.05 0.0K
10:57 20,058.54 20,058.54 20,054.07 20,054.49 0.0K
10:58 20,056.48 20,061.38 20,056.48 20,058.46 0.0K
10:59 20,056.98 20,056.98 20,052.69 20,052.69 0.0K
11:00 20,053.18 20,056.65 20,051.23 20,052.28 0.0K
11:01 20,051.80 20,059.31 20,051.34 20,058.82 0.0K
11:02 20,058.81 20,058.81 20,049.94 20,055.90 0.0K
11:03 20,054.91 20,055.41 20,051.46 20,051.98 0.0K
11:04 20,051.98 20,056.03 20,051.49 20,056.03 0.0K
11:05 20,057.03 20,059.58 20,053.09 20,057.13 0.0K
11:06 20,054.16 20,054.16 20,047.40 20,047.44 0.0K
11:07 20,048.94 20,056.39 20,048.94 20,053.92 0.0K
11:08 20,053.93 20,058.01 20,051.51 20,058.01 0.0K
11:09 20,058.02 20,063.48 20,057.53 20,057.96 0.0K
11:10 20,057.96 20,070.63 20,057.96 20,070.63 0.0K
11:11 20,070.13 20,071.07 20,066.62 20,071.07 0.0K
11:12 20,071.06 20,074.49 20,068.09 20,073.95 0.0K
11:13 20,072.46 20,073.93 20,068.97 20,073.90 0.0K
11:14 20,072.89 20,072.89 20,069.41 20,071.40 0.0K
11:15 20,071.90 20,071.90 20,066.04 20,066.05 0.0K
11:16 20,065.57 20,067.06 20,061.61 20,065.07 0.0K
11:17 20,064.08 20,064.08 20,058.16 20,059.67 0.0K
11:18 20,058.19 20,058.23 20,053.75 20,055.26 0.0K
11:19 20,057.74 20,066.10 20,057.70 20,066.07 0.0K
11:20 20,067.04 20,070.86 20,066.99 20,069.81 0.0K
11:21 20,068.80 20,071.75 20,068.69 20,069.68 0.0K
11:22 20,069.18 20,069.68 20,064.23 20,064.26 0.0K
11:23 20,065.77 20,066.30 20,061.90 20,061.92 0.0K
11:24 20,060.94 20,061.46 20,057.99 20,057.99 0.0K
11:25 20,056.50 20,060.44 20,056.47 20,057.89 0.0K
11:26 20,058.89 20,058.89 20,055.40 20,058.83 0.0K
11:27 20,058.82 20,063.68 20,058.80 20,063.68 0.0K
11:28 20,061.69 20,063.67 20,059.73 20,061.22 0.0K
11:29 20,061.23 20,062.22 20,057.27 20,058.30 0.0K
11:30 20,057.81 20,067.68 20,057.81 20,067.15 0.0K
11:31 20,069.62 20,075.42 20,069.62 20,074.88 0.0K
11:32 20,073.39 20,077.40 20,073.39 20,076.40 0.0K
11:33 20,075.91 20,080.46 20,075.43 20,078.48 0.0K
11:34 20,079.97 20,084.35 20,079.97 20,083.37 0.0K
11:35 20,083.87 20,087.83 20,081.39 20,082.39 0.0K
11:36 20,080.40 20,087.32 20,080.40 20,085.80 0.0K
11:37 20,087.28 20,089.25 20,086.25 20,088.23 0.0K
11:38 20,087.73 20,097.06 20,087.73 20,097.06 0.0K
11:39 20,096.07 20,096.07 20,094.09 20,096.05 0.0K
11:40 20,094.07 20,096.06 20,093.08 20,094.61 0.0K
11:41 20,094.12 20,094.66 20,090.67 20,091.27 0.0K
11:42 20,090.79 20,092.29 20,083.50 20,086.49 0.0K
11:43 20,088.49 20,090.96 20,088.49 20,090.93 0.0K
11:44 20,089.44 20,090.41 20,087.90 20,088.37 0.0K
11:45 20,088.86 20,093.71 20,088.73 20,090.20 0.0K
11:46 20,090.69 20,097.51 20,090.69 20,097.51 0.0K
11:47 20,099.98 20,099.98 20,095.94 20,095.94 0.0K
11:48 20,095.45 20,095.45 20,091.07 20,092.07 0.0K
11:49 20,092.06 20,094.99 20,092.06 20,094.47 0.0K
11:50 20,092.98 20,094.96 20,087.01 20,088.50 0.0K
11:51 20,087.00 20,090.93 20,087.00 20,089.90 0.0K
11:52 20,087.92 20,091.36 20,086.42 20,086.42 0.0K
11:53 20,084.45 20,084.45 20,077.11 20,077.11 0.0K
11:54 20,075.13 20,078.66 20,075.13 20,075.20 0.0K
11:55 20,073.22 20,073.23 20,069.71 20,069.71 0.0K
11:56 20,069.21 20,070.67 20,064.22 20,064.22 0.0K
11:57 20,062.23 20,065.73 20,060.78 20,065.73 0.0K
11:58 20,065.22 20,068.12 20,065.16 20,068.07 0.0K
11:59 20,067.08 20,071.05 20,067.08 20,068.09 0.0K
12:00 20,068.10 20,070.15 20,063.14 20,064.22 0.0K
12:01 20,066.21 20,069.67 20,065.17 20,066.16 0.0K
12:02 20,065.66 20,067.62 20,062.18 20,066.13 0.0K
12:03 20,066.63 20,080.00 20,066.63 20,080.00 0.0K
12:04 20,079.51 20,079.51 20,067.68 20,067.68 0.0K
12:05 20,069.17 20,072.60 20,067.68 20,071.08 0.0K
12:06 20,068.59 20,068.59 20,059.24 20,059.24 0.0K
12:07 20,057.76 20,065.23 20,055.79 20,062.24 0.0K
12:08 20,060.27 20,063.28 20,059.35 20,059.40 0.0K
12:09 20,056.94 20,057.51 20,048.66 20,048.66 0.0K
12:10 20,045.68 20,045.68 20,042.71 20,044.65 0.0K
12:11 20,045.14 20,046.13 20,038.67 20,038.67 0.0K
12:12 20,035.71 20,036.75 20,029.79 20,029.79 0.0K
12:13 20,030.29 20,030.29 20,023.85 20,027.86 0.0K
12:14 20,029.35 20,033.80 20,029.35 20,032.81 0.0K
12:15 20,032.31 20,047.62 20,032.31 20,047.59 0.0K
12:16 20,047.57 20,050.02 20,045.07 20,047.55 0.0K
12:17 20,050.02 20,051.94 20,049.43 20,049.43 0.0K
12:18 20,049.43 20,050.45 20,048.44 20,050.43 0.0K
12:19 20,050.42 20,050.42 20,047.43 20,047.43 0.0K
12:20 20,047.42 20,054.82 20,046.91 20,054.82 0.0K
12:21 20,055.29 20,057.26 20,055.21 20,056.68 0.0K
12:22 20,055.70 20,059.17 20,053.71 20,054.19 0.0K
12:23 20,053.21 20,053.23 20,048.29 20,051.36 0.0K
12:24 20,050.86 20,050.86 20,046.96 20,047.96 0.0K
12:25 20,048.46 20,054.88 20,046.97 20,054.33 0.0K
12:26 20,056.30 20,056.30 20,053.26 20,054.23 0.0K
12:27 20,054.22 20,059.18 20,054.22 20,059.17 0.0K
12:28 20,058.17 20,058.17 20,056.16 20,057.14 0.0K
12:29 20,057.15 20,060.12 20,057.15 20,057.67 0.0K
12:30 20,058.17 20,058.17 20,049.79 20,049.79 0.0K
12:31 20,050.30 20,063.61 20,050.30 20,059.62 0.0K
12:32 20,058.13 20,068.05 20,058.13 20,067.60 0.0K
12:33 20,068.60 20,072.06 20,067.59 20,071.54 0.0K
12:34 20,070.05 20,076.96 20,070.05 20,076.34 0.0K
12:35 20,075.82 20,079.33 20,073.34 20,079.33 0.0K
12:36 20,080.81 20,082.75 20,079.30 20,081.26 0.0K
12:37 20,085.22 20,085.22 20,075.87 20,076.91 0.0K
12:38 20,077.41 20,077.41 20,069.95 20,069.95 0.0K
12:39 20,068.46 20,070.94 20,068.46 20,068.98 0.0K
12:40 20,068.00 20,073.96 20,068.00 20,073.95 0.0K
12:41 20,073.44 20,076.39 20,071.86 20,073.37 0.0K
12:42 20,075.36 20,075.36 20,065.95 20,066.00 0.0K
12:43 20,066.01 20,066.01 20,061.57 20,065.10 0.0K
12:44 20,065.09 20,067.56 20,065.09 20,066.57 0.0K
12:45 20,066.07 20,073.45 20,065.57 20,073.45 0.0K
12:46 20,072.92 20,075.87 20,072.90 20,075.60 0.0K
12:47 20,074.60 20,075.55 20,074.57 20,075.48 0.0K
12:48 20,076.47 20,076.47 20,073.41 20,074.91 0.0K
12:49 20,074.90 20,075.40 20,073.34 20,073.34 0.0K
12:50 20,074.34 20,076.76 20,074.33 20,074.77 0.0K
12:51 20,074.27 20,074.30 20,071.35 20,071.38 0.0K
12:52 20,070.89 20,070.96 20,067.50 20,067.98 0.0K
12:53 20,069.45 20,072.39 20,068.39 20,072.33 0.0K
12:54 20,072.32 20,075.71 20,072.14 20,072.14 0.0K
12:55 20,073.13 20,075.54 20,072.11 20,073.03 0.0K
12:56 20,072.53 20,074.01 20,068.08 20,068.10 0.0K
12:57 20,067.61 20,072.06 20,067.61 20,070.54 0.0K
12:58 20,068.05 20,068.05 20,065.07 20,066.97 0.0K
12:59 20,066.96 20,067.94 20,066.92 20,067.91 0.0K
13:00 20,071.87 20,077.34 20,071.87 20,076.35 0.0K
13:01 20,074.86 20,075.85 20,072.87 20,075.85 0.0K
13:02 20,076.84 20,078.83 20,065.92 20,065.92 0.0K
13:03 20,063.93 20,066.91 20,062.94 20,062.94 0.0K
13:04 20,063.43 20,063.93 20,058.96 20,058.96 0.0K
13:05 20,056.98 20,060.95 20,056.98 20,058.97 0.0K
13:06 20,055.99 20,058.47 20,054.99 20,058.47 0.0K
13:07 20,058.47 20,058.97 20,052.01 20,053.01 0.0K
13:08 20,054.50 20,055.00 20,054.00 20,055.00 0.0K
13:09 20,054.00 20,054.50 20,052.51 20,052.51 0.0K
13:10 20,052.52 20,060.94 20,052.52 20,059.44 0.0K
13:11 20,059.44 20,068.75 20,059.44 20,068.73 0.0K
13:12 20,068.72 20,071.61 20,068.72 20,069.61 0.0K
13:13 20,070.10 20,074.49 20,070.10 20,074.49 0.0K
13:14 20,072.99 20,073.47 20,064.56 20,064.56 0.0K
13:15 20,064.58 20,067.61 20,063.61 20,066.61 0.0K
13:16 20,068.10 20,069.03 20,067.53 20,068.53 0.0K
13:17 20,068.53 20,076.37 20,068.53 20,076.37 0.0K
13:18 20,076.35 20,078.28 20,075.31 20,078.28 0.0K
13:19 20,077.27 20,081.21 20,077.27 20,079.65 0.0K
13:20 20,081.14 20,096.91 20,081.14 20,096.91 0.0K
13:21 20,095.91 20,096.40 20,092.95 20,095.99 0.0K
13:22 20,096.00 20,096.02 20,093.11 20,094.17 0.0K
13:23 20,093.19 20,101.13 20,093.19 20,096.67 0.0K
13:24 20,096.18 20,096.73 20,094.70 20,096.73 0.0K
13:25 20,097.72 20,103.62 20,096.23 20,102.18 0.0K
13:26 20,095.24 20,099.25 20,091.45 20,091.45 0.0K
13:27 20,091.47 20,095.58 20,091.47 20,095.58 0.0K
13:28 20,096.58 20,098.55 20,096.08 20,097.06 0.0K
13:29 20,097.57 20,103.96 20,097.57 20,103.96 0.0K
13:30 20,103.95 20,107.86 20,103.95 20,104.38 0.0K
13:31 20,103.88 20,109.34 20,102.40 20,103.41 0.0K
13:32 20,103.41 20,108.84 20,102.92 20,108.33 0.0K
13:33 20,109.32 20,114.27 20,108.82 20,114.26 0.0K
13:34 20,115.25 20,126.16 20,115.25 20,122.20 0.0K
13:35 20,123.72 20,124.24 20,117.45 20,117.51 0.0K
13:36 20,118.02 20,126.97 20,117.06 20,126.97 0.0K
13:37 20,126.97 20,136.40 20,125.48 20,133.44 0.0K
13:38 20,134.44 20,135.43 20,128.52 20,131.55 0.0K
13:39 20,133.53 20,135.00 20,131.02 20,131.02 0.0K
13:40 20,132.51 20,134.49 20,131.04 20,132.57 0.0K
13:41 20,134.07 20,148.05 20,131.68 20,148.05 0.0K
13:42 20,144.06 20,147.58 20,142.09 20,146.55 0.0K
13:43 20,147.05 20,147.05 20,142.60 20,142.60 0.0K
13:44 20,143.59 20,145.50 20,137.65 20,143.01 0.0K
13:45 20,144.00 20,144.00 20,136.06 20,136.57 0.0K
13:46 20,137.07 20,139.11 20,135.21 20,135.21 0.0K
13:47 20,135.72 20,137.19 20,132.24 20,133.74 0.0K
13:48 20,132.25 20,132.25 20,126.50 20,126.50 0.0K
13:49 20,127.01 20,128.06 20,121.20 20,123.24 0.0K
13:50 20,126.72 20,134.55 20,126.72 20,132.01 0.0K
13:51 20,132.99 20,134.95 20,130.96 20,130.96 0.0K
13:52 20,128.98 20,136.39 20,128.53 20,133.88 0.0K
13:53 20,134.36 20,138.78 20,134.36 20,134.75 0.0K
13:54 20,134.26 20,134.26 20,125.85 20,125.85 0.0K
13:55 20,124.86 20,124.86 20,116.52 20,119.04 0.0K
13:56 20,117.56 20,122.06 20,117.08 20,122.04 0.0K
13:57 20,121.54 20,123.98 20,120.03 20,123.98 0.0K
13:58 20,123.97 20,124.47 20,117.07 20,117.65 0.0K
13:59 20,118.17 20,118.35 20,115.84 20,118.35 0.0K
14:00 20,119.35 20,119.35 20,113.41 20,113.45 0.0K
14:01 20,113.46 20,114.50 20,110.50 20,113.01 0.0K
14:02 20,113.01 20,113.01 20,105.64 20,105.65 0.0K
14:03 20,105.16 20,108.69 20,102.75 20,108.69 0.0K
14:04 20,109.67 20,112.60 20,108.07 20,108.07 0.0K
14:05 20,107.58 20,107.59 20,101.58 20,101.58 0.0K
14:06 20,097.62 20,101.62 20,096.18 20,100.63 0.0K
14:07 20,101.13 20,101.13 20,096.74 20,096.75 0.0K
14:08 20,096.77 20,096.78 20,090.87 20,092.92 0.0K
14:09 20,096.90 20,096.90 20,091.93 20,091.93 0.0K
14:10 20,090.95 20,092.95 20,081.62 20,081.63 0.0K
14:11 20,085.10 20,085.10 20,081.11 20,081.11 0.0K
14:12 20,081.61 20,090.43 20,081.60 20,090.43 0.0K
14:13 20,093.88 20,094.65 20,091.71 20,094.62 0.0K
14:14 20,094.61 20,099.95 20,094.61 20,099.95 0.0K
14:15 20,099.95 20,099.95 20,093.47 20,096.97 0.0K
14:16 20,095.49 20,096.51 20,092.56 20,092.57 0.0K
14:17 20,094.56 20,094.56 20,091.59 20,094.53 0.0K
14:18 20,094.51 20,096.45 20,091.43 20,093.41 0.0K
14:19 20,093.91 20,096.85 20,093.38 20,093.38 0.0K
14:20 20,096.86 20,102.26 20,095.86 20,101.22 0.0K
14:21 20,100.71 20,108.05 20,100.71 20,108.02 0.0K
14:22 20,110.48 20,114.81 20,109.97 20,110.80 0.0K
14:23 20,112.79 20,117.17 20,112.23 20,115.66 0.0K
14:24 20,115.65 20,117.60 20,111.19 20,111.71 0.0K
14:25 20,113.70 20,115.34 20,108.81 20,115.34 0.0K
14:26 20,114.83 20,115.31 20,110.84 20,112.80 0.0K
14:27 20,113.79 20,113.79 20,107.43 20,108.46 0.0K
14:28 20,108.47 20,109.01 20,107.02 20,108.03 0.0K
14:29 20,107.52 20,108.04 20,103.07 20,107.03 0.0K
14:30 20,108.02 20,108.02 20,102.09 20,102.11 0.0K
14:31 20,102.12 20,106.12 20,102.12 20,106.12 0.0K
14:32 20,106.12 20,111.07 20,106.12 20,110.07 0.0K
14:33 20,109.08 20,109.08 20,106.12 20,108.21 0.0K
14:34 20,107.22 20,111.19 20,106.69 20,106.69 0.0K
14:35 20,106.70 20,106.70 20,103.27 20,103.27 0.0K
14:36 20,103.29 20,106.33 20,102.33 20,104.36 0.0K
14:37 20,105.36 20,106.41 20,103.40 20,105.43 0.0K
14:38 20,107.42 20,108.43 20,106.45 20,107.49 0.0K
14:39 20,105.51 20,107.52 20,105.51 20,107.52 0.0K
14:40 20,108.02 20,113.48 20,107.53 20,113.48 0.0K
14:41 20,112.48 20,116.42 20,111.49 20,115.92 0.0K
14:42 20,115.42 20,115.43 20,104.64 20,107.17 0.0K
14:43 20,106.70 20,106.70 20,101.03 20,101.03 0.0K
14:44 20,102.54 20,106.13 20,102.06 20,104.19 0.0K
14:45 20,106.17 20,113.11 20,105.19 20,112.06 0.0K
14:46 20,112.05 20,112.05 20,107.56 20,109.54 0.0K
14:47 20,111.02 20,113.00 20,107.49 20,107.95 0.0K
14:48 20,108.45 20,116.32 20,108.45 20,115.77 0.0K
14:49 20,114.77 20,114.81 20,111.85 20,111.90 0.0K
14:50 20,112.90 20,114.40 20,109.94 20,112.03 0.0K
14:51 20,112.55 20,112.61 20,109.15 20,109.18 0.0K
14:52 20,107.20 20,107.22 20,095.90 20,098.90 0.0K
14:53 20,098.41 20,101.86 20,098.41 20,099.86 0.0K
14:54 20,100.85 20,103.80 20,096.76 20,096.76 0.0K
14:55 20,096.28 20,096.29 20,087.05 20,087.05 0.0K
14:56 20,088.06 20,089.57 20,083.26 20,083.26 0.0K
14:57 20,084.26 20,088.72 20,084.26 20,087.70 0.0K
14:58 20,090.68 20,091.66 20,087.69 20,089.57 0.0K
14:59 20,088.57 20,091.56 20,087.58 20,091.52 0.0K
15:00 20,094.50 20,096.49 20,083.66 20,085.68 0.0K
15:01 20,086.68 20,088.19 20,084.80 20,085.33 0.0K
15:02 20,084.35 20,096.79 20,084.35 20,091.84 0.0K
15:03 20,092.35 20,094.02 20,090.95 20,094.02 0.0K
15:04 20,095.02 20,098.01 20,095.02 20,095.07 0.0K
15:05 20,094.10 20,098.10 20,088.28 20,088.29 0.0K
15:06 20,088.31 20,093.34 20,088.31 20,093.32 0.0K
15:07 20,091.83 20,099.23 20,091.83 20,097.23 0.0K
15:08 20,100.70 20,100.70 20,096.22 20,098.25 0.0K
15:09 20,097.76 20,099.26 20,091.41 20,091.43 0.0K
15:10 20,093.43 20,095.91 20,088.55 20,090.59 0.0K
15:11 20,091.09 20,091.09 20,083.79 20,083.79 0.0K
15:12 20,080.82 20,083.84 20,078.36 20,083.34 0.0K
15:13 20,084.83 20,087.30 20,080.85 20,080.86 0.0K
15:14 20,080.88 20,084.42 20,080.88 20,083.92 0.0K
15:15 20,083.43 20,090.29 20,083.43 20,088.80 0.0K
15:16 20,087.81 20,090.30 20,087.32 20,090.30 0.0K
15:17 20,094.76 20,095.17 20,092.27 20,095.17 0.0K
15:18 20,096.66 20,100.11 20,096.66 20,098.58 0.0K
15:19 20,098.08 20,101.51 20,097.08 20,101.46 0.0K
15:20 20,101.44 20,104.41 20,097.44 20,102.42 0.0K
15:21 20,101.43 20,103.43 20,093.61 20,093.61 0.0K
15:22 20,093.62 20,097.11 20,092.65 20,092.66 0.0K
15:23 20,093.66 20,093.66 20,089.73 20,090.80 0.0K
15:24 20,087.83 20,088.85 20,083.46 20,085.04 0.0K
15:25 20,082.57 20,086.57 20,080.10 20,083.15 0.0K
15:26 20,083.16 20,083.17 20,080.25 20,080.76 0.0K
15:27 20,080.77 20,081.28 20,074.38 20,074.39 0.0K
15:28 20,073.90 20,083.26 20,072.93 20,083.25 0.0K
15:29 20,082.23 20,086.09 20,079.25 20,084.11 0.0K
15:30 20,080.63 20,085.08 20,074.95 20,074.95 0.0K
15:31 20,077.44 20,079.45 20,073.97 20,079.42 0.0K
15:32 20,082.87 20,091.73 20,082.87 20,090.72 0.0K
15:33 20,086.74 20,094.54 20,085.75 20,093.55 0.0K
15:34 20,093.55 20,103.47 20,093.55 20,102.97 0.0K
15:35 20,102.47 20,103.42 20,098.99 20,101.90 0.0K
15:36 20,103.39 20,108.32 20,097.86 20,098.36 0.0K
15:37 20,089.92 20,089.92 20,079.16 20,081.15 0.0K
15:38 20,081.15 20,089.55 20,081.15 20,088.52 0.0K
15:39 20,089.51 20,093.55 20,088.54 20,089.64 0.0K
15:40 20,089.16 20,104.44 20,089.16 20,100.94 0.0K
15:41 20,102.93 20,104.90 20,095.98 20,096.99 0.0K
15:42 20,096.50 20,100.49 20,095.53 20,096.53 0.0K
15:43 20,101.48 20,121.68 20,101.48 20,121.17 0.0K
15:44 20,122.17 20,125.14 20,117.72 20,119.72 0.0K
15:45 20,116.75 20,117.27 20,107.90 20,107.90 0.0K
15:46 20,106.43 20,116.35 20,105.96 20,116.35 0.0K
15:47 20,116.35 20,127.25 20,116.34 20,125.76 0.0K
15:48 20,127.25 20,132.23 20,126.27 20,130.71 0.0K
15:49 20,130.21 20,133.18 20,128.75 20,128.75 0.0K
15:50 20,130.74 20,132.20 20,124.29 20,132.20 0.0K
15:51 20,131.71 20,144.10 20,130.72 20,140.62 0.0K
15:52 20,138.64 20,139.64 20,135.19 20,136.23 0.0K
15:53 20,136.24 20,139.25 20,131.34 20,135.33 0.0K
15:54 20,137.81 20,143.74 20,137.81 20,141.28 0.0K
15:55 20,140.29 20,146.27 20,140.29 20,146.27 0.0K
15:56 20,147.26 20,160.10 20,147.25 20,158.61 0.0K
15:57 20,160.10 20,160.10 20,150.18 20,150.22 0.0K
15:58 20,153.70 20,153.70 20,146.24 20,151.20 0.0K
15:59 20,152.68 20,152.68 20,146.73 20,147.23 0.0K
16:00 20,148.22 20,149.21 20,141.73 20,141.73 0.0K
16:01 20,145.71 20,145.71 20,137.34 20,138.86 0.0K
16:02 20,138.86 20,142.43 20,135.42 20,141.93 0.0K
16:03 20,142.43 20,142.43 20,135.10 20,136.62 0.0K
16:04 20,137.13 20,140.63 20,130.74 20,130.74 0.0K
16:05 20,132.74 20,145.59 20,132.74 20,145.59 0.0K
16:06 20,145.58 20,158.30 20,145.57 20,158.30 0.0K
16:07 20,160.27 20,163.73 20,154.38 20,154.38 0.0K
16:08 20,154.39 20,154.43 20,150.94 20,153.44 0.0K
16:09 20,153.44 20,153.44 20,144.51 20,146.51 0.0K
16:10 20,150.97 20,150.97 20,141.65 20,141.65 0.0K
16:11 20,137.20 20,137.82 20,134.25 20,137.82 0.0K
16:12 20,137.83 20,140.80 20,133.94 20,135.45 0.0K
16:13 20,134.46 20,146.87 20,134.46 20,146.36 0.0K
16:14 20,140.89 20,146.89 20,140.89 20,145.90 0.0K
16:15 20,145.91 20,151.87 20,138.47 20,139.48 0.0K
16:16 20,141.48 20,150.89 20,139.99 20,147.41 0.0K
16:17 20,145.43 20,151.90 20,143.46 20,150.90 0.0K
16:18 20,152.88 20,155.84 20,147.88 20,151.88 0.0K
16:19 20,153.86 20,153.86 20,147.90 20,149.89 0.0K
16:20 20,149.89 20,156.75 20,149.89 20,153.76 0.0K
16:21 20,154.27 20,157.69 20,151.76 20,157.69 0.0K
16:22 20,157.68 20,158.66 20,151.18 20,151.18 0.0K
16:23 20,150.19 20,152.68 20,146.76 20,146.77 0.0K
16:24 20,146.27 20,146.27 20,138.87 20,144.82 0.0K
16:25 20,142.82 20,147.28 20,137.87 20,138.40 0.0K
16:26 20,137.92 20,142.87 20,136.43 20,138.95 0.0K
16:27 20,137.46 20,142.43 20,137.46 20,141.42 0.0K
16:28 20,142.40 20,147.82 20,141.93 20,141.94 0.0K
16:29 20,141.95 20,146.94 20,140.98 20,145.92 0.0K
16:30 20,148.88 20,163.60 20,148.88 20,163.60 0.0K
16:31 20,163.58 20,167.49 20,162.44 20,162.44 0.0K
16:32 20,160.46 20,162.46 20,156.01 20,156.01 0.0K
16:33 20,157.50 20,162.94 20,157.00 20,161.94 0.0K
16:34 20,159.95 20,161.93 20,155.44 20,155.44 0.0K
16:35 20,155.94 20,158.42 20,154.94 20,158.37 0.0K
16:36 20,160.84 20,164.75 20,160.31 20,163.18 0.0K
16:37 20,163.67 20,166.59 20,162.60 20,162.60 0.0K
16:38 20,160.60 20,163.06 20,160.52 20,161.99 0.0K
16:39 20,165.95 20,170.40 20,164.96 20,167.44 0.0K
16:40 20,168.95 20,170.44 20,158.62 20,161.13 0.0K
16:41 20,161.14 20,161.70 20,158.20 20,159.72 0.0K
16:42 20,160.72 20,164.23 20,160.24 20,164.23 0.0K
16:43 20,163.73 20,170.26 20,162.25 20,168.78 0.0K
16:44 20,171.27 20,173.26 20,169.31 20,169.31 0.0K
16:45 20,169.30 20,176.23 20,169.30 20,170.79 0.0K
16:46 20,171.30 20,173.22 20,165.36 20,173.20 0.0K
16:47 20,175.68 20,175.68 20,169.71 20,170.19 0.0K
16:48 20,168.70 20,169.20 20,166.21 20,167.71 0.0K
16:49 20,167.21 20,174.13 20,167.19 20,174.13 0.0K
16:50 20,174.12 20,176.10 20,170.63 20,173.09 0.0K
16:51 20,174.07 20,175.51 20,171.06 20,173.52 0.0K
16:52 20,170.05 20,170.05 20,162.18 20,165.20 0.0K
16:53 20,162.73 20,168.26 20,162.26 20,167.27 0.0K
16:54 20,163.80 20,166.31 20,160.85 20,164.32 0.0K
16:55 20,163.33 20,169.30 20,163.33 20,167.36 0.0K
16:56 20,167.37 20,167.37 20,161.47 20,164.44 0.0K
16:57 20,163.45 20,168.87 20,161.96 20,168.87 0.0K
16:58 20,169.35 20,169.35 20,165.88 20,165.94 0.0K
16:59 20,164.96 20,167.51 20,162.50 20,165.05 0.0K
17:00 20,168.03 20,171.05 20,161.19 20,161.19 0.0K
17:01 20,161.19 20,168.12 20,159.19 20,159.19 0.0K
17:02 20,158.70 20,160.69 20,155.80 20,158.80 0.0K
17:03 20,159.79 20,164.80 20,157.90 20,158.40 0.0K
17:04 20,160.88 20,160.91 20,155.48 20,157.99 0.0K
17:05 20,157.00 20,161.95 20,157.00 20,158.98 0.0K
17:06 20,155.51 20,157.05 20,152.56 20,155.09 0.0K
17:07 20,155.09 20,155.09 20,148.65 20,152.59 0.0K
17:08 20,153.09 20,158.04 20,153.09 20,156.56 0.0K
17:09 20,156.07 20,156.07 20,150.11 20,152.10 0.0K
17:10 20,152.60 20,160.01 20,152.60 20,158.01 0.0K
17:11 20,157.51 20,157.51 20,155.52 20,156.95 0.0K
17:12 20,157.93 20,159.39 20,154.40 20,156.87 0.0K
17:13 20,152.41 20,152.41 20,146.50 20,147.49 0.0K
17:14 20,147.99 20,155.43 20,147.50 20,153.44 0.0K
17:15 20,153.45 20,158.35 20,153.37 20,153.86 0.0K
17:16 20,155.36 20,155.36 20,150.89 20,151.88 0.0K
17:17 20,152.38 20,154.86 20,146.89 20,147.39 0.0K
17:18 20,150.87 20,153.81 20,148.86 20,152.81 0.0K
17:19 20,150.83 20,152.80 20,150.81 20,151.30 0.0K
17:20 20,153.77 20,154.74 20,149.30 20,152.21 0.0K
17:21 20,152.20 20,152.62 20,145.24 20,152.62 0.0K
17:22 20,152.11 20,156.92 20,152.11 20,156.92 0.0K
17:23 20,157.90 20,158.86 20,156.35 20,157.84 0.0K
17:24 20,160.32 20,160.32 20,149.42 20,150.43 0.0K
17:25 20,150.93 20,153.46 20,150.43 20,153.46 0.0K
17:26 20,155.43 20,155.43 20,148.47 20,148.48 0.0K
17:27 20,147.00 20,149.50 20,145.03 20,147.54 0.0K
17:28 20,147.04 20,147.05 20,143.65 20,145.65 0.0K
17:29 20,144.66 20,145.15 20,138.72 20,138.73 0.0K
17:30 20,138.23 20,138.23 20,134.25 20,136.24 0.0K
17:31 20,134.75 20,135.25 20,132.27 20,134.26 0.0K
17:32 20,133.26 20,135.25 20,128.79 20,132.27 0.0K
17:33 20,132.27 20,133.76 20,130.28 20,131.28 0.0K
17:34 20,129.79 20,137.24 20,129.79 20,137.22 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available