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 20,223.06 20,242.94 20,223.06 20,242.94 0.0K
09:01 20,247.91 20,267.79 20,247.91 20,264.31 0.0K
09:02 20,262.82 20,273.25 20,262.82 20,268.28 0.0K
09:03 20,266.30 20,272.76 20,262.32 20,271.27 0.0K
09:04 20,272.76 20,272.76 20,257.35 20,263.32 0.0K
09:05 20,260.84 20,265.85 20,259.96 20,262.46 0.0K
09:06 20,262.47 20,267.98 20,260.54 20,261.56 0.0K
09:07 20,263.55 20,263.55 20,247.87 20,247.88 0.0K
09:08 20,247.89 20,249.75 20,240.36 20,243.85 0.0K
09:09 20,242.87 20,247.92 20,241.38 20,245.95 0.0K
09:10 20,245.47 20,252.00 20,243.62 20,245.64 0.0K
09:11 20,243.67 20,258.52 20,243.67 20,258.51 0.0K
09:12 20,256.51 20,270.81 20,256.51 20,267.35 0.0K
09:13 20,268.36 20,275.75 20,266.85 20,272.27 0.0K
09:14 20,272.76 20,278.18 20,272.15 20,273.68 0.0K
09:15 20,274.68 20,278.69 20,268.82 20,269.44 0.0K
09:16 20,267.96 20,275.94 20,264.51 20,269.06 0.0K
09:17 20,269.58 20,271.62 20,268.66 20,271.16 0.0K
09:18 20,271.65 20,278.72 20,271.16 20,277.73 0.0K
09:19 20,279.22 20,281.64 20,277.66 20,279.65 0.0K
09:20 20,280.65 20,280.65 20,269.86 20,270.87 0.0K
09:21 20,270.88 20,271.99 20,264.03 20,269.53 0.0K
09:22 20,268.54 20,274.02 20,266.22 20,266.23 0.0K
09:23 20,266.75 20,266.75 20,262.35 20,263.36 0.0K
09:24 20,264.35 20,267.84 20,262.42 20,264.93 0.0K
09:25 20,268.40 20,270.88 20,259.05 20,260.52 0.0K
09:26 20,260.53 20,261.04 20,253.69 20,253.70 0.0K
09:27 20,253.71 20,264.66 20,253.71 20,264.17 0.0K
09:28 20,262.69 20,263.73 20,262.22 20,263.30 0.0K
09:29 20,263.81 20,268.77 20,263.81 20,266.79 0.0K
09:30 20,267.28 20,268.39 20,264.31 20,267.00 0.0K
09:31 20,264.53 20,267.03 20,260.09 20,262.10 0.0K
09:32 20,260.11 20,263.63 20,256.64 20,263.63 0.0K
09:33 20,263.63 20,268.10 20,259.17 20,267.59 0.0K
09:34 20,270.08 20,270.08 20,262.23 20,263.25 0.0K
09:35 20,263.27 20,266.25 20,261.32 20,263.20 0.0K
09:36 20,262.22 20,262.72 20,257.83 20,261.34 0.0K
09:37 20,260.84 20,260.84 20,248.48 20,250.46 0.0K
09:38 20,248.47 20,251.45 20,247.97 20,248.83 0.0K
09:39 20,248.82 20,261.00 20,248.31 20,261.00 0.0K
09:40 20,255.02 20,259.88 20,251.54 20,256.79 0.0K
09:41 20,257.26 20,260.12 20,253.67 20,254.18 0.0K
09:42 20,253.19 20,254.71 20,250.29 20,250.29 0.0K
09:43 20,252.30 20,256.29 20,251.82 20,253.83 0.0K
09:44 20,254.84 20,262.24 20,254.84 20,258.75 0.0K
09:45 20,257.77 20,260.73 20,255.79 20,260.73 0.0K
09:46 20,259.73 20,261.69 20,259.73 20,260.65 0.0K
09:47 20,261.64 20,267.41 20,261.63 20,267.41 0.0K
09:48 20,266.91 20,269.33 20,264.42 20,268.30 0.0K
09:49 20,268.79 20,268.79 20,263.86 20,266.41 0.0K
09:50 20,266.42 20,267.42 20,263.97 20,266.02 0.0K
09:51 20,266.51 20,270.01 20,264.03 20,270.01 0.0K
09:52 20,275.45 20,278.81 20,273.43 20,278.30 0.0K
09:53 20,277.80 20,278.76 20,272.31 20,272.81 0.0K
09:54 20,271.82 20,277.27 20,271.80 20,277.27 0.0K
09:55 20,277.76 20,277.76 20,275.72 20,276.70 0.0K
09:56 20,275.20 20,280.16 20,275.20 20,278.21 0.0K
09:57 20,274.24 20,275.27 20,268.94 20,272.43 0.0K
09:58 20,272.42 20,272.42 20,264.62 20,264.62 0.0K
09:59 20,265.12 20,265.12 20,261.71 20,262.73 0.0K
10:00 20,261.26 20,264.74 20,260.27 20,262.20 0.0K
10:01 20,262.19 20,264.70 20,261.70 20,263.20 0.0K
10:02 20,263.19 20,268.63 20,263.19 20,266.64 0.0K
10:03 20,268.13 20,271.64 20,267.64 20,271.62 0.0K
10:04 20,270.63 20,273.07 20,268.14 20,272.56 0.0K
10:05 20,273.04 20,274.50 20,269.55 20,274.46 0.0K
10:06 20,271.48 20,273.46 20,267.59 20,270.09 0.0K
10:07 20,271.09 20,275.57 20,269.62 20,273.60 0.0K
10:08 20,273.61 20,275.61 20,268.76 20,268.78 0.0K
10:09 20,269.30 20,275.82 20,269.30 20,273.85 0.0K
10:10 20,273.86 20,273.87 20,263.89 20,264.38 0.0K
10:11 20,263.87 20,264.85 20,256.85 20,256.85 0.0K
10:12 20,255.86 20,256.85 20,252.41 20,253.89 0.0K
10:13 20,253.88 20,260.64 20,253.88 20,260.64 0.0K
10:14 20,261.12 20,264.03 20,260.05 20,261.53 0.0K
10:15 20,262.51 20,262.51 20,259.55 20,262.03 0.0K
10:16 20,262.52 20,264.01 20,256.65 20,259.15 0.0K
10:17 20,259.66 20,260.17 20,251.82 20,255.31 0.0K
10:18 20,256.80 20,257.85 20,256.80 20,256.89 0.0K
10:19 20,255.90 20,260.97 20,255.90 20,260.97 0.0K
10:20 20,261.95 20,261.95 20,254.48 20,254.48 0.0K
10:21 20,257.95 20,258.87 20,253.45 20,258.84 0.0K
10:22 20,258.82 20,260.79 20,253.28 20,253.28 0.0K
10:23 20,251.78 20,253.19 20,250.73 20,253.19 0.0K
10:24 20,255.16 20,256.57 20,252.54 20,252.54 0.0K
10:25 20,252.54 20,253.53 20,241.68 20,241.68 0.0K
10:26 20,241.69 20,242.26 20,238.23 20,240.26 0.0K
10:27 20,240.26 20,242.23 20,238.28 20,241.20 0.0K
10:28 20,243.68 20,246.64 20,242.11 20,242.11 0.0K
10:29 20,242.11 20,253.44 20,242.11 20,251.93 0.0K
10:30 20,251.93 20,255.39 20,251.39 20,251.39 0.0K
10:31 20,250.40 20,250.40 20,245.40 20,245.40 0.0K
10:32 20,243.41 20,245.40 20,241.86 20,243.79 0.0K
10:33 20,244.28 20,247.16 20,244.28 20,245.53 0.0K
10:34 20,245.52 20,251.87 20,244.99 20,251.85 0.0K
10:35 20,252.82 20,252.82 20,250.81 20,251.77 0.0K
10:36 20,251.27 20,251.78 20,248.80 20,250.79 0.0K
10:37 20,251.28 20,258.72 20,249.80 20,256.17 0.0K
10:38 20,255.68 20,260.58 20,255.68 20,259.58 0.0K
10:39 20,259.56 20,265.52 20,259.06 20,264.53 0.0K
10:40 20,262.54 20,262.54 20,257.60 20,259.06 0.0K
10:41 20,257.07 20,260.55 20,256.59 20,257.50 0.0K
10:42 20,257.00 20,259.44 20,255.49 20,256.93 0.0K
10:43 20,257.91 20,262.83 20,257.91 20,262.31 0.0K
10:44 20,262.29 20,266.22 20,262.23 20,263.25 0.0K
10:45 20,261.27 20,261.28 20,257.34 20,258.84 0.0K
10:46 20,259.33 20,259.33 20,256.33 20,257.33 0.0K
10:47 20,255.33 20,260.34 20,254.87 20,257.33 0.0K
10:48 20,257.34 20,258.38 20,256.87 20,256.93 0.0K
10:49 20,256.44 20,258.96 20,255.48 20,258.96 0.0K
10:50 20,260.44 20,262.40 20,255.97 20,255.98 0.0K
10:51 20,255.99 20,256.99 20,255.52 20,255.53 0.0K
10:52 20,255.04 20,255.56 20,251.10 20,254.63 0.0K
10:53 20,254.14 20,256.72 20,254.14 20,255.25 0.0K
10:54 20,256.74 20,256.77 20,252.32 20,254.32 0.0K
10:55 20,256.31 20,256.81 20,252.86 20,254.90 0.0K
10:56 20,254.41 20,258.86 20,254.41 20,255.85 0.0K
10:57 20,252.89 20,257.87 20,252.89 20,257.37 0.0K
10:58 20,257.85 20,260.75 20,257.84 20,260.75 0.0K
10:59 20,261.23 20,261.23 20,258.20 20,260.15 0.0K
11:00 20,262.12 20,262.61 20,254.62 20,256.57 0.0K
11:01 20,256.06 20,260.46 20,256.06 20,257.92 0.0K
11:02 20,257.92 20,260.36 20,257.92 20,259.30 0.0K
11:03 20,259.29 20,267.60 20,259.28 20,267.60 0.0K
11:04 20,268.08 20,268.08 20,264.09 20,265.06 0.0K
11:05 20,265.05 20,267.53 20,264.54 20,266.53 0.0K
11:06 20,266.53 20,271.95 20,266.53 20,271.92 0.0K
11:07 20,270.92 20,271.91 20,264.93 20,266.89 0.0K
11:08 20,266.88 20,266.88 20,263.86 20,264.86 0.0K
11:09 20,263.87 20,268.84 20,263.87 20,268.84 0.0K
11:10 20,267.84 20,269.32 20,263.83 20,264.36 0.0K
11:11 20,264.37 20,267.90 20,264.37 20,267.90 0.0K
11:12 20,267.89 20,269.88 20,267.88 20,268.86 0.0K
11:13 20,267.86 20,268.85 20,262.86 20,262.87 0.0K
11:14 20,266.84 20,269.72 20,266.33 20,268.69 0.0K
11:15 20,269.69 20,271.64 20,268.69 20,270.66 0.0K
11:16 20,271.67 20,271.79 20,268.74 20,271.79 0.0K
11:17 20,272.29 20,274.74 20,270.80 20,273.73 0.0K
11:18 20,272.74 20,288.13 20,272.74 20,287.64 0.0K
11:19 20,287.14 20,291.60 20,287.14 20,289.64 0.0K
11:20 20,289.15 20,290.65 20,282.85 20,283.90 0.0K
11:21 20,284.90 20,284.90 20,281.57 20,282.15 0.0K
11:22 20,282.16 20,285.21 20,282.16 20,283.27 0.0K
11:23 20,281.78 20,284.81 20,280.31 20,284.29 0.0K
11:24 20,284.80 20,287.77 20,283.85 20,283.85 0.0K
11:25 20,282.86 20,282.93 20,278.50 20,278.50 0.0K
11:26 20,278.03 20,279.12 20,276.75 20,277.31 0.0K
11:27 20,277.33 20,277.33 20,272.92 20,275.92 0.0K
11:28 20,275.92 20,278.87 20,275.41 20,277.91 0.0K
11:29 20,278.90 20,279.90 20,274.02 20,274.10 0.0K
11:30 20,274.11 20,279.14 20,273.13 20,278.76 0.0K
11:31 20,279.27 20,283.24 20,278.78 20,282.22 0.0K
11:32 20,282.21 20,284.15 20,279.66 20,280.66 0.0K
11:33 20,281.16 20,284.61 20,280.15 20,284.58 0.0K
11:34 20,284.57 20,289.92 20,284.57 20,289.85 0.0K
11:35 20,289.84 20,291.82 20,289.76 20,291.74 0.0K
11:36 20,292.73 20,297.04 20,292.16 20,296.53 0.0K
11:37 20,297.02 20,299.48 20,297.02 20,298.82 0.0K
11:38 20,298.31 20,298.31 20,289.31 20,289.31 0.0K
11:39 20,289.81 20,295.20 20,289.81 20,295.18 0.0K
11:40 20,295.67 20,296.15 20,293.13 20,293.13 0.0K
11:41 20,292.14 20,296.61 20,292.14 20,292.64 0.0K
11:42 20,292.17 20,295.22 20,292.17 20,295.22 0.0K
11:43 20,295.23 20,295.24 20,289.29 20,294.81 0.0K
11:44 20,293.33 20,295.86 20,293.33 20,295.39 0.0K
11:45 20,295.39 20,296.99 20,294.41 20,296.51 0.0K
11:46 20,296.01 20,297.05 20,295.53 20,296.06 0.0K
11:47 20,296.55 20,298.51 20,296.06 20,298.51 0.0K
11:48 20,296.03 20,297.04 20,295.04 20,296.56 0.0K
11:49 20,296.05 20,298.42 20,295.43 20,295.43 0.0K
11:50 20,294.44 20,295.42 20,292.45 20,293.50 0.0K
11:51 20,293.99 20,295.53 20,293.50 20,295.53 0.0K
11:52 20,295.54 20,298.54 20,295.05 20,298.54 0.0K
11:53 20,298.54 20,299.04 20,297.56 20,297.62 0.0K
11:54 20,298.62 20,298.62 20,295.15 20,296.67 0.0K
11:55 20,296.69 20,300.22 20,294.72 20,300.22 0.0K
11:56 20,299.72 20,300.29 20,297.77 20,300.29 0.0K
11:57 20,300.80 20,301.80 20,300.31 20,300.32 0.0K
11:58 20,302.31 20,302.38 20,301.38 20,301.89 0.0K
11:59 20,302.88 20,304.39 20,301.97 20,301.97 0.0K
12:00 20,300.48 20,301.48 20,296.61 20,297.14 0.0K
12:01 20,295.18 20,298.69 20,293.21 20,298.69 0.0K
12:02 20,298.68 20,299.17 20,298.09 20,298.58 0.0K
12:03 20,297.59 20,298.09 20,296.09 20,296.09 0.0K
12:04 20,296.59 20,298.52 20,296.45 20,296.45 0.0K
12:05 20,297.94 20,297.94 20,293.93 20,294.93 0.0K
12:06 20,295.43 20,297.85 20,295.43 20,296.81 0.0K
12:07 20,296.80 20,299.20 20,296.80 20,298.68 0.0K
12:08 20,297.67 20,297.67 20,293.66 20,294.18 0.0K
12:09 20,292.20 20,296.72 20,292.20 20,294.75 0.0K
12:10 20,295.25 20,295.26 20,293.29 20,293.79 0.0K
12:11 20,295.29 20,299.25 20,295.29 20,298.74 0.0K
12:12 20,299.24 20,301.25 20,299.24 20,300.28 0.0K
12:13 20,298.80 20,299.33 20,297.36 20,297.36 0.0K
12:14 20,298.35 20,302.79 20,298.35 20,301.80 0.0K
12:15 20,301.80 20,301.81 20,296.88 20,297.44 0.0K
12:16 20,296.95 20,297.48 20,292.57 20,295.08 0.0K
12:17 20,295.08 20,295.58 20,292.20 20,293.22 0.0K
12:18 20,293.23 20,293.25 20,290.79 20,291.37 0.0K
12:19 20,290.87 20,292.41 20,288.45 20,289.96 0.0K
12:20 20,288.97 20,289.47 20,285.05 20,285.57 0.0K
12:21 20,283.59 20,286.58 20,282.60 20,286.57 0.0K
12:22 20,287.05 20,287.05 20,280.19 20,280.19 0.0K
12:23 20,279.70 20,280.71 20,277.74 20,279.76 0.0K
12:24 20,281.24 20,281.27 20,279.75 20,280.77 0.0K
12:25 20,280.76 20,280.76 20,276.38 20,276.38 0.0K
12:26 20,276.90 20,281.45 20,276.90 20,280.95 0.0K
12:27 20,284.43 20,289.85 20,284.43 20,289.31 0.0K
12:28 20,289.81 20,292.76 20,289.30 20,292.74 0.0K
12:29 20,292.73 20,293.72 20,288.32 20,288.32 0.0K
12:30 20,288.83 20,288.83 20,283.87 20,287.80 0.0K
12:31 20,287.79 20,287.79 20,280.85 20,282.80 0.0K
12:32 20,282.30 20,284.28 20,278.80 20,282.72 0.0K
12:33 20,282.70 20,287.97 20,282.67 20,287.97 0.0K
12:34 20,288.44 20,288.84 20,286.82 20,287.28 0.0K
12:35 20,286.77 20,288.23 20,284.62 20,284.62 0.0K
12:36 20,285.61 20,287.99 20,284.61 20,287.97 0.0K
12:37 20,286.97 20,287.94 20,285.91 20,287.88 0.0K
12:38 20,286.88 20,289.26 20,286.88 20,288.76 0.0K
12:39 20,288.75 20,288.75 20,285.27 20,285.27 0.0K
12:40 20,285.77 20,285.78 20,285.26 20,285.26 0.0K
12:41 20,284.77 20,289.70 20,284.77 20,288.71 0.0K
12:42 20,289.70 20,290.19 20,287.71 20,287.72 0.0K
12:43 20,287.72 20,287.72 20,280.85 20,282.86 0.0K
12:44 20,282.88 20,283.90 20,281.90 20,281.92 0.0K
12:45 20,281.93 20,282.92 20,279.93 20,280.95 0.0K
12:46 20,280.45 20,280.45 20,275.02 20,276.57 0.0K
12:47 20,277.08 20,277.08 20,274.14 20,274.64 0.0K
12:48 20,273.66 20,275.66 20,273.17 20,273.17 0.0K
12:49 20,272.18 20,277.12 20,272.18 20,277.12 0.0K
12:50 20,277.11 20,277.53 20,275.10 20,276.99 0.0K
12:51 20,276.98 20,278.93 20,276.97 20,278.88 0.0K
12:52 20,280.37 20,280.37 20,277.77 20,278.75 0.0K
12:53 20,278.24 20,280.62 20,276.74 20,280.58 0.0K
12:54 20,282.55 20,284.52 20,282.55 20,284.35 0.0K
12:55 20,284.34 20,284.34 20,280.35 20,284.25 0.0K
12:56 20,283.75 20,287.15 20,283.22 20,287.14 0.0K
12:57 20,285.14 20,288.04 20,285.06 20,288.04 0.0K
12:58 20,289.02 20,291.95 20,289.02 20,291.42 0.0K
12:59 20,291.90 20,291.90 20,288.82 20,288.82 0.0K
13:00 20,290.81 20,290.82 20,288.83 20,290.82 0.0K
13:01 20,291.81 20,291.81 20,285.85 20,285.85 0.0K
13:02 20,286.84 20,289.82 20,283.86 20,284.36 0.0K
13:03 20,284.86 20,288.33 20,284.36 20,286.84 0.0K
13:04 20,285.85 20,288.34 20,285.85 20,286.35 0.0K
13:05 20,285.85 20,287.34 20,285.85 20,286.85 0.0K
13:06 20,286.35 20,286.85 20,277.90 20,277.90 0.0K
13:07 20,276.41 20,277.91 20,267.47 20,269.96 0.0K
13:08 20,270.95 20,270.95 20,268.96 20,270.45 0.0K
13:09 20,268.47 20,271.94 20,268.47 20,269.96 0.0K
13:10 20,271.45 20,273.95 20,271.45 20,273.94 0.0K
13:11 20,272.46 20,273.97 20,271.95 20,272.45 0.0K
13:12 20,272.94 20,274.93 20,272.45 20,273.88 0.0K
13:13 20,273.38 20,273.38 20,266.98 20,267.01 0.0K
13:14 20,266.03 20,266.03 20,257.28 20,258.33 0.0K
13:15 20,261.82 20,263.83 20,261.82 20,263.83 0.0K
13:16 20,263.33 20,267.34 20,262.35 20,264.33 0.0K
13:17 20,265.33 20,265.81 20,262.31 20,262.32 0.0K
13:18 20,263.30 20,269.19 20,263.30 20,268.12 0.0K
13:19 20,267.11 20,267.11 20,264.60 20,265.12 0.0K
13:20 20,265.62 20,267.65 20,263.22 20,263.23 0.0K
13:21 20,263.25 20,263.26 20,254.92 20,254.92 0.0K
13:22 20,255.44 20,256.50 20,254.96 20,256.00 0.0K
13:23 20,252.53 20,252.67 20,250.20 20,252.21 0.0K
13:24 20,251.72 20,257.14 20,251.72 20,256.64 0.0K
13:25 20,256.15 20,256.15 20,253.71 20,254.73 0.0K
13:26 20,256.71 20,257.70 20,253.71 20,256.68 0.0K
13:27 20,257.67 20,262.53 20,256.17 20,261.98 0.0K
13:28 20,262.47 20,262.47 20,261.35 20,262.33 0.0K
13:29 20,264.29 20,265.21 20,262.19 20,263.18 0.0K
13:30 20,261.70 20,265.21 20,260.23 20,264.21 0.0K
13:31 20,261.74 20,264.25 20,261.74 20,263.25 0.0K
13:32 20,262.27 20,264.28 20,262.27 20,262.30 0.0K
13:33 20,263.30 20,269.70 20,263.30 20,269.58 0.0K
13:34 20,269.06 20,271.91 20,269.02 20,271.84 0.0K
13:35 20,272.33 20,276.27 20,270.84 20,275.77 0.0K
13:36 20,274.77 20,276.26 20,271.86 20,273.85 0.0K
13:37 20,274.36 20,277.83 20,274.36 20,277.80 0.0K
13:38 20,275.81 20,278.78 20,275.81 20,278.76 0.0K
13:39 20,278.76 20,283.70 20,278.76 20,283.64 0.0K
13:40 20,281.15 20,286.09 20,280.66 20,286.09 0.0K
13:41 20,286.58 20,289.47 20,285.51 20,287.49 0.0K
13:42 20,286.49 20,287.03 20,284.51 20,287.03 0.0K
13:43 20,287.02 20,287.50 20,284.00 20,285.49 0.0K
13:44 20,284.99 20,290.39 20,284.99 20,290.34 0.0K
13:45 20,288.36 20,290.36 20,287.37 20,288.35 0.0K
13:46 20,287.36 20,288.35 20,286.39 20,287.45 0.0K
13:47 20,287.45 20,290.44 20,286.96 20,290.39 0.0K
13:48 20,289.39 20,291.35 20,287.35 20,287.85 0.0K
13:49 20,288.35 20,290.33 20,287.86 20,290.24 0.0K
13:50 20,290.73 20,296.07 20,290.22 20,295.56 0.0K
13:51 20,295.05 20,296.04 20,293.49 20,293.96 0.0K
13:52 20,294.95 20,295.45 20,292.45 20,293.94 0.0K
13:53 20,291.96 20,293.95 20,291.48 20,293.45 0.0K
13:54 20,293.94 20,295.86 20,293.94 20,294.85 0.0K
13:55 20,293.85 20,293.85 20,286.02 20,287.06 0.0K
13:56 20,287.07 20,287.24 20,285.17 20,287.24 0.0K
13:57 20,287.26 20,288.83 20,285.31 20,288.83 0.0K
13:58 20,290.32 20,293.80 20,289.33 20,292.33 0.0K
13:59 20,292.83 20,296.29 20,292.83 20,295.79 0.0K
14:00 20,294.31 20,296.32 20,292.34 20,292.85 0.0K
14:01 20,293.85 20,300.81 20,292.38 20,294.94 0.0K
14:02 20,292.46 20,293.51 20,290.52 20,290.52 0.0K
14:03 20,290.53 20,292.94 20,289.53 20,292.41 0.0K
14:04 20,292.40 20,293.38 20,290.39 20,291.39 0.0K
14:05 20,290.41 20,291.46 20,288.47 20,291.46 0.0K
14:06 20,290.96 20,292.45 20,290.46 20,291.95 0.0K
14:07 20,290.96 20,292.48 20,289.98 20,290.51 0.0K
14:08 20,291.01 20,291.01 20,288.58 20,289.63 0.0K
14:09 20,289.14 20,289.19 20,287.66 20,289.19 0.0K
14:10 20,289.69 20,296.62 20,289.20 20,296.62 0.0K
14:11 20,297.10 20,299.55 20,292.62 20,299.55 0.0K
14:12 20,300.03 20,302.95 20,297.95 20,297.95 0.0K
14:13 20,297.46 20,297.49 20,293.56 20,294.59 0.0K
14:14 20,292.11 20,294.14 20,291.73 20,291.80 0.0K
14:15 20,291.82 20,293.86 20,288.36 20,293.85 0.0K
14:16 20,295.83 20,302.14 20,295.73 20,301.63 0.0K
14:17 20,298.64 20,300.09 20,294.63 20,294.63 0.0K
14:18 20,290.18 20,293.68 20,288.70 20,292.68 0.0K
14:19 20,293.67 20,293.67 20,291.66 20,291.66 0.0K
14:20 20,291.16 20,291.16 20,281.78 20,285.78 0.0K
14:21 20,286.28 20,289.72 20,286.28 20,288.75 0.0K
14:22 20,288.26 20,288.80 20,285.87 20,285.87 0.0K
14:23 20,285.88 20,285.89 20,279.54 20,280.07 0.0K
14:24 20,280.08 20,280.08 20,275.66 20,276.23 0.0K
14:25 20,276.25 20,278.24 20,275.71 20,275.71 0.0K
14:26 20,276.22 20,279.68 20,276.22 20,278.62 0.0K
14:27 20,278.62 20,280.09 20,276.14 20,276.16 0.0K
14:28 20,276.17 20,278.66 20,275.17 20,278.66 0.0K
14:29 20,280.14 20,283.04 20,280.14 20,283.04 0.0K
14:30 20,293.97 20,356.90 20,293.97 20,343.90 0.0K
14:31 20,346.88 20,358.70 20,346.88 20,350.16 0.0K
14:32 20,351.14 20,361.95 20,351.14 20,355.47 0.0K
14:33 20,354.49 20,359.54 20,351.66 20,354.18 0.0K
14:34 20,354.67 20,355.25 20,346.38 20,348.36 0.0K
14:35 20,344.39 20,344.41 20,336.60 20,337.11 0.0K
14:36 20,338.11 20,338.11 20,326.82 20,329.82 0.0K
14:37 20,328.83 20,332.30 20,325.89 20,325.89 0.0K
14:38 20,323.42 20,327.74 20,320.45 20,321.29 0.0K
14:39 20,324.77 20,333.59 20,324.77 20,333.08 0.0K
14:40 20,335.05 20,335.53 20,328.07 20,332.91 0.0K
14:41 20,332.41 20,337.84 20,326.46 20,337.32 0.0K
14:42 20,333.84 20,339.79 20,328.34 20,328.34 0.0K
14:43 20,326.86 20,330.35 20,315.49 20,315.49 0.0K
14:44 20,312.03 20,320.49 20,312.03 20,317.51 0.0K
14:45 20,318.01 20,325.35 20,318.00 20,325.35 0.0K
14:46 20,324.85 20,326.33 20,318.37 20,321.88 0.0K
14:47 20,325.85 20,327.32 20,323.81 20,324.75 0.0K
14:48 20,324.25 20,328.15 20,321.27 20,327.12 0.0K
14:49 20,327.10 20,331.93 20,326.09 20,331.93 0.0K
14:50 20,332.92 20,334.36 20,329.92 20,331.34 0.0K
14:51 20,328.36 20,328.87 20,323.46 20,323.46 0.0K
14:52 20,319.01 20,319.01 20,310.77 20,310.77 0.0K
14:53 20,310.29 20,313.36 20,305.88 20,313.36 0.0K
14:54 20,312.35 20,315.31 20,310.31 20,313.78 0.0K
14:55 20,311.77 20,315.24 20,308.34 20,309.34 0.0K
14:56 20,311.82 20,313.29 20,307.89 20,307.89 0.0K
14:57 20,306.40 20,306.40 20,299.53 20,300.57 0.0K
14:58 20,300.57 20,300.65 20,296.67 20,299.15 0.0K
14:59 20,300.14 20,301.62 20,296.69 20,296.74 0.0K
15:00 20,292.28 20,296.77 20,291.80 20,293.80 0.0K
15:01 20,294.30 20,295.78 20,285.30 20,288.79 0.0K
15:02 20,287.80 20,289.29 20,281.88 20,285.85 0.0K
15:03 20,285.36 20,286.36 20,283.89 20,284.43 0.0K
15:04 20,284.92 20,294.19 20,283.44 20,293.16 0.0K
15:05 20,292.16 20,295.57 20,285.64 20,285.65 0.0K
15:06 20,287.64 20,291.63 20,284.18 20,291.63 0.0K
15:07 20,291.62 20,291.62 20,288.60 20,290.10 0.0K
15:08 20,289.61 20,298.47 20,289.61 20,298.47 0.0K
15:09 20,298.96 20,302.38 20,297.95 20,298.40 0.0K
15:10 20,298.40 20,300.47 20,294.54 20,295.57 0.0K
15:11 20,295.59 20,296.60 20,288.73 20,294.77 0.0K
15:12 20,293.78 20,299.77 20,293.78 20,299.77 0.0K
15:13 20,300.27 20,301.34 20,298.79 20,300.40 0.0K
15:14 20,299.41 20,302.95 20,298.44 20,302.01 0.0K
15:15 20,300.03 20,305.13 20,300.03 20,305.13 0.0K
15:16 20,305.13 20,311.56 20,302.16 20,309.54 0.0K
15:17 20,310.53 20,310.53 20,304.56 20,306.06 0.0K
15:18 20,306.55 20,310.46 20,303.58 20,308.95 0.0K
15:19 20,310.92 20,312.37 20,306.30 20,306.31 0.0K
15:20 20,307.79 20,307.79 20,304.26 20,304.77 0.0K
15:21 20,303.77 20,303.79 20,300.78 20,301.28 0.0K
15:22 20,299.29 20,303.80 20,298.81 20,303.80 0.0K
15:23 20,305.29 20,306.27 20,304.26 20,304.31 0.0K
15:24 20,302.83 20,303.95 20,297.96 20,303.95 0.0K
15:25 20,303.44 20,303.44 20,298.52 20,301.53 0.0K
15:26 20,302.03 20,302.03 20,301.04 20,301.53 0.0K
15:27 20,301.54 20,303.09 20,296.78 20,297.79 0.0K
15:28 20,296.81 20,301.88 20,296.33 20,301.88 0.0K
15:29 20,301.38 20,307.84 20,301.38 20,306.77 0.0K
15:30 20,306.27 20,306.27 20,293.47 20,295.97 0.0K
15:31 20,294.47 20,298.05 20,292.52 20,296.54 0.0K
15:32 20,296.54 20,296.58 20,289.11 20,294.61 0.0K
15:33 20,289.66 20,295.19 20,288.70 20,295.19 0.0K
15:34 20,299.65 20,303.62 20,298.15 20,298.15 0.0K
15:35 20,298.66 20,303.62 20,295.66 20,295.66 0.0K
15:36 20,293.67 20,296.15 20,290.69 20,294.13 0.0K
15:37 20,291.15 20,296.57 20,289.68 20,292.58 0.0K
15:38 20,292.08 20,295.03 20,292.08 20,294.02 0.0K
15:39 20,295.51 20,295.51 20,286.58 20,294.91 0.0K
15:40 20,292.42 20,297.35 20,290.38 20,291.86 0.0K
15:41 20,290.38 20,290.93 20,283.53 20,287.52 0.0K
15:42 20,288.51 20,299.24 20,288.00 20,299.24 0.0K
15:43 20,296.75 20,299.20 20,292.25 20,292.26 0.0K
15:44 20,294.23 20,297.20 20,290.75 20,295.72 0.0K
15:45 20,299.20 20,300.19 20,289.33 20,290.33 0.0K
15:46 20,289.34 20,294.36 20,289.34 20,290.43 0.0K
15:47 20,287.96 20,287.96 20,270.79 20,270.79 0.0K
15:48 20,272.30 20,276.91 20,267.97 20,276.40 0.0K
15:49 20,274.90 20,274.90 20,271.96 20,271.96 0.0K
15:50 20,273.45 20,273.45 20,266.49 20,270.99 0.0K
15:51 20,269.50 20,276.88 20,269.50 20,276.86 0.0K
15:52 20,275.86 20,279.77 20,266.37 20,268.35 0.0K
15:53 20,267.36 20,270.83 20,261.88 20,261.88 0.0K
15:54 20,260.89 20,260.89 20,250.00 20,254.49 0.0K
15:55 20,255.98 20,263.30 20,253.99 20,263.30 0.0K
15:56 20,262.78 20,266.62 20,257.80 20,261.62 0.0K
15:57 20,262.59 20,262.59 20,256.07 20,256.07 0.0K
15:58 20,254.08 20,254.08 20,247.09 20,249.08 0.0K
15:59 20,247.09 20,247.09 20,236.18 20,244.55 0.0K
16:00 20,245.05 20,249.47 20,244.55 20,249.43 0.0K
16:01 20,248.93 20,261.13 20,248.91 20,261.12 0.0K
16:02 20,259.62 20,268.96 20,259.11 20,267.96 0.0K
16:03 20,266.48 20,273.91 20,266.48 20,273.91 0.0K
16:04 20,277.39 20,277.39 20,272.43 20,273.36 0.0K
16:05 20,270.88 20,274.84 20,266.89 20,273.32 0.0K
16:06 20,273.81 20,281.58 20,271.81 20,281.56 0.0K
16:07 20,281.55 20,283.52 20,277.49 20,277.50 0.0K
16:08 20,277.50 20,283.40 20,274.02 20,282.88 0.0K
16:09 20,280.90 20,282.40 20,276.46 20,276.46 0.0K
16:10 20,277.46 20,279.95 20,271.53 20,272.57 0.0K
16:11 20,269.60 20,284.91 20,269.60 20,281.41 0.0K
16:12 20,282.40 20,282.40 20,276.49 20,280.98 0.0K
16:13 20,279.98 20,284.42 20,269.49 20,271.00 0.0K
16:14 20,274.48 20,280.40 20,274.48 20,277.90 0.0K
16:15 20,278.89 20,278.89 20,275.85 20,277.83 0.0K
16:16 20,278.32 20,283.22 20,278.31 20,281.14 0.0K
16:17 20,282.12 20,282.12 20,275.16 20,279.09 0.0K
16:18 20,277.60 20,281.56 20,273.68 20,280.11 0.0K
16:19 20,281.09 20,281.09 20,275.11 20,275.11 0.0K
16:20 20,272.64 20,272.64 20,266.28 20,266.28 0.0K
16:21 20,266.30 20,269.84 20,264.40 20,264.40 0.0K
16:22 20,266.41 20,270.40 20,257.51 20,257.51 0.0K
16:23 20,257.52 20,266.46 20,256.06 20,266.46 0.0K
16:24 20,266.44 20,270.31 20,265.40 20,268.25 0.0K
16:25 20,268.75 20,269.74 20,264.28 20,265.33 0.0K
16:26 20,266.32 20,270.27 20,260.37 20,260.37 0.0K
16:27 20,259.38 20,262.36 20,257.39 20,258.38 0.0K
16:28 20,259.37 20,260.41 20,255.40 20,256.49 0.0K
16:29 20,259.47 20,260.05 20,255.52 20,260.05 0.0K
16:30 20,260.06 20,264.52 20,259.59 20,262.56 0.0K
16:31 20,263.55 20,268.47 20,262.55 20,268.46 0.0K
16:32 20,269.45 20,269.45 20,262.50 20,268.45 0.0K
16:33 20,260.51 20,263.53 20,256.57 20,262.04 0.0K
16:34 20,264.03 20,264.03 20,254.67 20,255.18 0.0K
16:35 20,255.69 20,262.66 20,255.69 20,259.73 0.0K
16:36 20,259.24 20,264.75 20,256.79 20,264.25 0.0K
16:37 20,263.26 20,263.26 20,253.89 20,259.90 0.0K
16:38 20,257.42 20,258.93 20,253.58 20,257.57 0.0K
16:39 20,255.58 20,257.08 20,253.71 20,253.71 0.0K
16:40 20,253.22 20,260.18 20,252.25 20,259.17 0.0K
16:41 20,259.17 20,264.60 20,258.17 20,263.09 0.0K
16:42 20,262.59 20,266.98 20,262.59 20,264.99 0.0K
16:43 20,265.49 20,274.85 20,265.49 20,274.85 0.0K
16:44 20,271.87 20,277.84 20,270.88 20,277.84 0.0K
16:45 20,276.86 20,280.83 20,271.92 20,272.96 0.0K
16:46 20,272.97 20,273.13 20,268.16 20,273.13 0.0K
16:47 20,272.64 20,280.55 20,272.64 20,277.03 0.0K
16:48 20,274.05 20,274.05 20,267.12 20,269.65 0.0K
16:49 20,270.15 20,270.15 20,262.35 20,262.38 0.0K
16:50 20,262.90 20,262.90 20,253.58 20,257.51 0.0K
16:51 20,258.50 20,263.39 20,253.50 20,260.88 0.0K
16:52 20,260.87 20,262.83 20,256.34 20,261.29 0.0K
16:53 20,261.29 20,268.02 20,260.27 20,268.02 0.0K
16:54 20,267.51 20,271.38 20,264.50 20,271.38 0.0K
16:55 20,270.87 20,270.87 20,262.44 20,262.44 0.0K
16:56 20,261.96 20,263.49 20,259.02 20,260.52 0.0K
16:57 20,262.50 20,266.47 20,261.99 20,262.44 0.0K
16:58 20,262.94 20,263.97 20,259.10 20,259.10 0.0K
16:59 20,261.11 20,262.63 20,259.20 20,262.21 0.0K
17:00 20,266.18 20,266.18 20,258.21 20,260.14 0.0K
17:01 20,258.17 20,258.17 20,250.28 20,256.23 0.0K
17:02 20,256.21 20,256.21 20,245.76 20,245.76 0.0K
17:03 20,244.27 20,245.75 20,238.80 20,242.27 0.0K
17:04 20,240.77 20,240.77 20,233.34 20,238.30 0.0K
17:05 20,235.31 20,241.75 20,235.31 20,240.72 0.0K
17:06 20,241.20 20,247.96 20,237.21 20,247.96 0.0K
17:07 20,251.91 20,251.91 20,247.77 20,247.77 0.0K
17:08 20,249.75 20,256.12 20,249.75 20,255.12 0.0K
17:09 20,254.61 20,255.57 20,250.64 20,251.08 0.0K
17:10 20,249.10 20,253.07 20,246.65 20,248.15 0.0K
17:11 20,247.65 20,253.12 20,246.67 20,249.68 0.0K
17:12 20,248.68 20,251.18 20,242.76 20,242.76 0.0K
17:13 20,240.79 20,247.25 20,240.30 20,241.83 0.0K
17:14 20,241.34 20,247.78 20,241.34 20,247.78 0.0K
17:15 20,247.77 20,250.73 20,244.78 20,245.27 0.0K
17:16 20,247.26 20,254.63 20,246.74 20,254.62 0.0K
17:17 20,254.62 20,255.11 20,247.72 20,248.72 0.0K
17:18 20,248.23 20,248.73 20,245.75 20,247.24 0.0K
17:19 20,246.25 20,246.82 20,243.81 20,246.81 0.0K
17:20 20,247.30 20,255.72 20,247.30 20,255.72 0.0K
17:21 20,257.20 20,258.69 20,256.70 20,256.71 0.0K
17:22 20,257.71 20,265.67 20,256.75 20,265.66 0.0K
17:23 20,265.15 20,267.11 20,258.20 20,258.20 0.0K
17:24 20,258.71 20,261.22 20,255.76 20,261.22 0.0K
17:25 20,261.71 20,263.70 20,256.77 20,263.70 0.0K
17:26 20,262.19 20,267.54 20,260.70 20,267.54 0.0K
17:27 20,266.03 20,273.39 20,266.03 20,272.38 0.0K
17:28 20,271.87 20,273.30 20,257.90 20,260.39 0.0K
17:29 20,258.90 20,265.28 20,258.40 20,261.80 0.0K
17:30 20,261.31 20,271.25 20,260.81 20,271.25 0.0K
17:31 20,269.76 20,276.22 20,269.76 20,272.24 0.0K
17:32 20,272.74 20,273.73 20,266.78 20,273.73 0.0K
17:33 20,278.21 20,278.21 20,272.24 20,273.24 0.0K
17:34 20,270.75 20,277.71 20,269.76 20,276.72 0.0K
17:35 20,275.72 20,275.72 20,261.41 20,261.41 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available