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 20,313.76 20,326.18 20,303.33 20,303.33 0.0K
09:01 20,307.30 20,311.28 20,297.86 20,297.86 0.0K
09:02 20,298.36 20,306.31 20,295.38 20,306.31 0.0K
09:03 20,302.34 20,320.23 20,302.34 20,317.74 0.0K
09:04 20,318.74 20,320.23 20,313.27 20,317.74 0.0K
09:05 20,320.23 20,322.74 20,317.40 20,319.49 0.0K
09:06 20,321.98 20,321.98 20,312.75 20,313.27 0.0K
09:07 20,313.79 20,315.91 20,311.31 20,315.91 0.0K
09:08 20,315.42 20,317.02 20,313.96 20,315.55 0.0K
09:09 20,318.04 20,320.54 20,315.14 20,315.66 0.0K
09:10 20,317.66 20,321.13 20,310.30 20,311.85 0.0K
09:11 20,314.34 20,318.81 20,314.34 20,318.81 0.0K
09:12 20,319.79 20,320.27 20,315.31 20,316.33 0.0K
09:13 20,317.34 20,317.34 20,310.45 20,311.47 0.0K
09:14 20,308.99 20,310.57 20,306.54 20,306.63 0.0K
09:15 20,302.18 20,306.18 20,299.78 20,299.82 0.0K
09:16 20,298.84 20,303.39 20,296.92 20,303.39 0.0K
09:17 20,302.90 20,306.42 20,302.90 20,302.99 0.0K
09:18 20,302.50 20,303.08 20,298.68 20,299.22 0.0K
09:19 20,298.23 20,300.23 20,296.31 20,299.34 0.0K
09:20 20,298.84 20,304.42 20,296.92 20,304.42 0.0K
09:21 20,303.42 20,303.45 20,288.67 20,290.18 0.0K
09:22 20,289.20 20,299.78 20,287.25 20,299.78 0.0K
09:23 20,298.78 20,310.74 20,297.79 20,309.75 0.0K
09:24 20,309.76 20,309.76 20,308.23 20,308.81 0.0K
09:25 20,311.30 20,317.71 20,311.30 20,317.70 0.0K
09:26 20,316.70 20,323.13 20,316.70 20,319.64 0.0K
09:27 20,322.62 20,328.65 20,322.15 20,327.66 0.0K
09:28 20,325.69 20,327.33 20,322.79 20,327.33 0.0K
09:29 20,328.31 20,328.31 20,322.47 20,322.47 0.0K
09:30 20,322.00 20,322.00 20,314.65 20,315.25 0.0K
09:31 20,315.25 20,318.80 20,315.25 20,318.80 0.0K
09:32 20,319.31 20,319.83 20,316.40 20,317.99 0.0K
09:33 20,320.49 20,330.39 20,320.49 20,330.39 0.0K
09:34 20,330.88 20,332.40 20,327.46 20,327.48 0.0K
09:35 20,328.49 20,333.54 20,328.49 20,332.00 0.0K
09:36 20,332.52 20,332.52 20,325.66 20,327.63 0.0K
09:37 20,327.62 20,329.60 20,327.55 20,328.54 0.0K
09:38 20,328.04 20,331.49 20,325.57 20,325.60 0.0K
09:39 20,325.61 20,329.60 20,325.61 20,329.09 0.0K
09:40 20,330.58 20,335.56 20,330.09 20,332.58 0.0K
09:41 20,332.09 20,334.11 20,331.60 20,332.65 0.0K
09:42 20,332.67 20,342.13 20,332.67 20,342.13 0.0K
09:43 20,341.12 20,343.55 20,341.12 20,342.92 0.0K
09:44 20,342.91 20,349.79 20,342.91 20,349.78 0.0K
09:45 20,348.29 20,353.76 20,347.84 20,348.35 0.0K
09:46 20,349.84 20,354.32 20,348.39 20,352.37 0.0K
09:47 20,351.88 20,354.90 20,350.95 20,350.95 0.0K
09:48 20,350.96 20,352.00 20,347.13 20,348.17 0.0K
09:49 20,347.18 20,347.70 20,344.73 20,346.75 0.0K
09:50 20,347.25 20,355.21 20,347.25 20,353.69 0.0K
09:51 20,353.19 20,357.14 20,350.20 20,352.74 0.0K
09:52 20,351.75 20,352.76 20,347.46 20,347.46 0.0K
09:53 20,346.98 20,347.98 20,344.11 20,344.63 0.0K
09:54 20,345.13 20,345.13 20,341.71 20,343.72 0.0K
09:55 20,345.70 20,348.24 20,343.21 20,347.19 0.0K
09:56 20,346.68 20,346.68 20,338.19 20,338.19 0.0K
09:57 20,337.70 20,345.15 20,337.70 20,345.15 0.0K
09:58 20,343.65 20,343.65 20,338.21 20,338.21 0.0K
09:59 20,337.23 20,341.72 20,336.24 20,341.19 0.0K
10:00 20,341.19 20,352.46 20,339.20 20,352.46 0.0K
10:01 20,352.45 20,353.44 20,345.98 20,348.02 0.0K
10:02 20,346.52 20,352.49 20,345.03 20,350.48 0.0K
10:03 20,350.98 20,358.30 20,350.98 20,357.30 0.0K
10:04 20,357.79 20,357.79 20,354.80 20,355.82 0.0K
10:05 20,357.31 20,358.81 20,352.39 20,354.89 0.0K
10:06 20,354.40 20,354.40 20,347.94 20,348.94 0.0K
10:07 20,348.45 20,352.92 20,347.47 20,352.92 0.0K
10:08 20,353.41 20,353.41 20,344.93 20,346.44 0.0K
10:09 20,347.93 20,352.38 20,347.43 20,352.38 0.0K
10:10 20,352.87 20,356.25 20,352.84 20,354.68 0.0K
10:11 20,354.67 20,358.05 20,354.17 20,357.54 0.0K
10:12 20,357.03 20,358.49 20,355.51 20,357.00 0.0K
10:13 20,358.00 20,359.49 20,353.64 20,354.14 0.0K
10:14 20,354.65 20,355.69 20,352.75 20,354.79 0.0K
10:15 20,355.29 20,355.29 20,348.92 20,349.92 0.0K
10:16 20,348.43 20,350.49 20,347.45 20,349.99 0.0K
10:17 20,349.49 20,353.44 20,349.47 20,353.44 0.0K
10:18 20,355.42 20,356.40 20,353.88 20,354.81 0.0K
10:19 20,355.80 20,356.24 20,353.80 20,356.23 0.0K
10:20 20,356.23 20,357.71 20,355.20 20,356.66 0.0K
10:21 20,356.66 20,357.67 20,353.18 20,355.70 0.0K
10:22 20,356.20 20,369.07 20,353.22 20,369.07 0.0K
10:23 20,369.06 20,370.51 20,366.04 20,366.05 0.0K
10:24 20,366.55 20,366.57 20,365.56 20,365.57 0.0K
10:25 20,367.06 20,368.54 20,361.10 20,362.59 0.0K
10:26 20,363.57 20,366.53 20,361.55 20,361.56 0.0K
10:27 20,358.58 20,363.02 20,358.03 20,358.03 0.0K
10:28 20,358.04 20,361.50 20,355.06 20,360.43 0.0K
10:29 20,360.42 20,366.73 20,360.37 20,366.20 0.0K
10:30 20,366.69 20,370.08 20,363.10 20,363.62 0.0K
10:31 20,364.10 20,366.59 20,364.10 20,366.09 0.0K
10:32 20,366.08 20,367.07 20,362.55 20,365.48 0.0K
10:33 20,365.97 20,366.93 20,362.94 20,362.96 0.0K
10:34 20,363.96 20,366.92 20,363.95 20,365.41 0.0K
10:35 20,364.42 20,364.42 20,358.98 20,361.00 0.0K
10:36 20,361.49 20,364.50 20,360.50 20,364.02 0.0K
10:37 20,364.03 20,371.51 20,364.03 20,368.02 0.0K
10:38 20,368.52 20,373.41 20,366.96 20,366.96 0.0K
10:39 20,365.98 20,372.48 20,365.98 20,372.48 0.0K
10:40 20,372.96 20,373.34 20,368.87 20,370.85 0.0K
10:41 20,369.86 20,371.84 20,367.40 20,367.42 0.0K
10:42 20,366.44 20,373.90 20,366.44 20,373.90 0.0K
10:43 20,378.86 20,379.83 20,376.81 20,376.81 0.0K
10:44 20,375.32 20,377.79 20,375.29 20,376.30 0.0K
10:45 20,375.31 20,376.34 20,374.41 20,374.94 0.0K
10:46 20,374.44 20,374.98 20,373.02 20,373.04 0.0K
10:47 20,372.05 20,376.50 20,372.05 20,372.47 0.0K
10:48 20,372.96 20,376.39 20,372.96 20,373.90 0.0K
10:49 20,374.90 20,374.90 20,370.95 20,372.89 0.0K
10:50 20,371.88 20,375.28 20,371.88 20,374.27 0.0K
10:51 20,373.77 20,374.26 20,364.84 20,364.84 0.0K
10:52 20,364.34 20,368.32 20,364.34 20,367.81 0.0K
10:53 20,367.80 20,368.29 20,367.77 20,368.29 0.0K
10:54 20,367.81 20,370.30 20,364.88 20,366.39 0.0K
10:55 20,365.89 20,373.29 20,365.38 20,373.29 0.0K
10:56 20,371.79 20,372.82 20,368.87 20,369.90 0.0K
10:57 20,369.91 20,369.91 20,366.05 20,366.10 0.0K
10:58 20,366.11 20,366.64 20,364.16 20,364.69 0.0K
10:59 20,366.18 20,368.15 20,366.17 20,368.11 0.0K
11:00 20,366.61 20,368.60 20,361.18 20,367.11 0.0K
11:01 20,366.62 20,368.60 20,361.63 20,361.63 0.0K
11:02 20,362.63 20,363.64 20,362.22 20,362.72 0.0K
11:03 20,361.73 20,361.73 20,357.79 20,359.80 0.0K
11:04 20,360.30 20,360.79 20,358.34 20,359.87 0.0K
11:05 20,359.38 20,368.40 20,358.90 20,368.40 0.0K
11:06 20,368.89 20,368.89 20,363.94 20,364.44 0.0K
11:07 20,365.43 20,365.43 20,361.94 20,361.94 0.0K
11:08 20,362.93 20,363.42 20,361.92 20,362.42 0.0K
11:09 20,362.44 20,364.39 20,362.44 20,363.87 0.0K
11:10 20,363.86 20,365.31 20,363.85 20,364.78 0.0K
11:11 20,363.79 20,365.77 20,361.80 20,365.24 0.0K
11:12 20,368.22 20,369.16 20,363.22 20,363.22 0.0K
11:13 20,361.74 20,363.72 20,361.72 20,361.72 0.0K
11:14 20,362.23 20,362.23 20,358.78 20,358.79 0.0K
11:15 20,358.80 20,360.26 20,354.38 20,355.39 0.0K
11:16 20,355.40 20,356.90 20,355.40 20,356.42 0.0K
11:17 20,355.91 20,355.91 20,347.57 20,347.57 0.0K
11:18 20,348.07 20,353.53 20,348.07 20,353.52 0.0K
11:19 20,354.01 20,355.01 20,352.57 20,352.57 0.0K
11:20 20,352.58 20,357.54 20,352.58 20,356.06 0.0K
11:21 20,355.07 20,357.55 20,353.58 20,357.04 0.0K
11:22 20,357.03 20,359.99 20,357.03 20,358.43 0.0K
11:23 20,358.92 20,364.77 20,358.92 20,364.76 0.0K
11:24 20,365.75 20,372.13 20,365.23 20,371.61 0.0K
11:25 20,371.60 20,374.05 20,371.06 20,372.56 0.0K
11:26 20,371.56 20,376.00 20,371.08 20,375.98 0.0K
11:27 20,375.49 20,376.97 20,374.43 20,374.93 0.0K
11:28 20,375.43 20,376.87 20,374.89 20,376.38 0.0K
11:29 20,376.88 20,376.92 20,374.49 20,375.53 0.0K
11:30 20,375.54 20,379.11 20,375.05 20,379.11 0.0K
11:31 20,380.11 20,389.54 20,380.11 20,388.54 0.0K
11:32 20,388.05 20,394.55 20,388.05 20,394.55 0.0K
11:33 20,395.04 20,396.04 20,392.06 20,392.61 0.0K
11:34 20,392.12 20,396.02 20,391.62 20,395.52 0.0K
11:35 20,396.51 20,400.31 20,396.51 20,399.79 0.0K
11:36 20,401.76 20,403.73 20,398.72 20,399.23 0.0K
11:37 20,400.23 20,400.73 20,397.76 20,397.77 0.0K
11:38 20,397.78 20,397.78 20,392.36 20,392.89 0.0K
11:39 20,393.39 20,393.39 20,389.48 20,391.02 0.0K
11:40 20,388.05 20,392.06 20,388.05 20,390.11 0.0K
11:41 20,389.12 20,391.66 20,388.66 20,391.66 0.0K
11:42 20,391.65 20,391.65 20,387.19 20,387.19 0.0K
11:43 20,388.18 20,388.18 20,386.68 20,387.19 0.0K
11:44 20,388.68 20,389.17 20,388.64 20,389.14 0.0K
11:45 20,389.13 20,394.04 20,389.13 20,394.03 0.0K
11:46 20,394.52 20,395.01 20,392.01 20,392.01 0.0K
11:47 20,393.50 20,396.44 20,393.00 20,395.92 0.0K
11:48 20,395.92 20,396.85 20,394.89 20,396.85 0.0K
11:49 20,396.34 20,400.81 20,396.34 20,396.38 0.0K
11:50 20,396.88 20,396.93 20,389.09 20,389.11 0.0K
11:51 20,391.10 20,391.70 20,389.14 20,391.70 0.0K
11:52 20,389.22 20,390.22 20,388.73 20,390.22 0.0K
11:53 20,389.23 20,391.60 20,389.23 20,390.59 0.0K
11:54 20,391.07 20,391.54 20,389.06 20,390.57 0.0K
11:55 20,391.06 20,395.02 20,390.07 20,392.48 0.0K
11:56 20,392.97 20,397.70 20,392.97 20,397.70 0.0K
11:57 20,397.69 20,397.69 20,395.66 20,396.18 0.0K
11:58 20,396.69 20,400.22 20,396.69 20,399.74 0.0K
11:59 20,400.26 20,401.33 20,397.42 20,398.93 0.0K
12:00 20,401.42 20,401.42 20,397.50 20,400.99 0.0K
12:01 20,401.99 20,404.94 20,401.98 20,404.94 0.0K
12:02 20,405.93 20,409.45 20,405.45 20,408.46 0.0K
12:03 20,409.95 20,414.39 20,409.95 20,412.88 0.0K
12:04 20,412.87 20,412.87 20,409.92 20,409.92 0.0K
12:05 20,409.93 20,411.97 20,409.93 20,411.54 0.0K
12:06 20,412.54 20,412.54 20,407.65 20,411.17 0.0K
12:07 20,410.67 20,413.17 20,410.17 20,410.69 0.0K
12:08 20,410.20 20,416.17 20,410.20 20,415.65 0.0K
12:09 20,414.65 20,418.15 20,412.18 20,416.66 0.0K
12:10 20,417.16 20,418.16 20,414.20 20,414.23 0.0K
12:11 20,414.73 20,416.69 20,412.74 20,414.68 0.0K
12:12 20,414.20 20,419.21 20,414.20 20,419.21 0.0K
12:13 20,418.71 20,421.24 20,417.24 20,421.24 0.0K
12:14 20,420.74 20,422.70 20,417.24 20,418.29 0.0K
12:15 20,418.30 20,418.32 20,415.39 20,416.05 0.0K
12:16 20,417.06 20,419.58 20,416.64 20,417.15 0.0K
12:17 20,416.66 20,420.14 20,416.66 20,420.14 0.0K
12:18 20,421.13 20,422.67 20,419.64 20,421.74 0.0K
12:19 20,422.24 20,422.24 20,418.83 20,418.83 0.0K
12:20 20,418.84 20,418.84 20,414.45 20,415.49 0.0K
12:21 20,415.00 20,415.51 20,413.52 20,414.98 0.0K
12:22 20,414.97 20,415.46 20,411.95 20,414.89 0.0K
12:23 20,413.39 20,415.86 20,412.89 20,413.91 0.0K
12:24 20,413.42 20,417.38 20,413.42 20,416.37 0.0K
12:25 20,416.86 20,416.86 20,416.36 20,416.79 0.0K
12:26 20,416.29 20,423.07 20,416.29 20,423.07 0.0K
12:27 20,423.56 20,427.91 20,423.56 20,427.32 0.0K
12:28 20,428.30 20,428.30 20,424.66 20,424.66 0.0K
12:29 20,424.66 20,425.64 20,424.17 20,425.07 0.0K
12:30 20,425.07 20,426.49 20,424.02 20,424.50 0.0K
12:31 20,423.51 20,426.42 20,423.51 20,426.42 0.0K
12:32 20,425.91 20,430.29 20,425.91 20,429.28 0.0K
12:33 20,430.77 20,430.77 20,423.86 20,424.36 0.0K
12:34 20,426.34 20,428.36 20,426.34 20,427.87 0.0K
12:35 20,427.88 20,428.40 20,425.03 20,425.59 0.0K
12:36 20,424.61 20,424.63 20,421.23 20,422.31 0.0K
12:37 20,422.81 20,427.32 20,422.81 20,423.35 0.0K
12:38 20,426.33 20,428.20 20,425.83 20,428.20 0.0K
12:39 20,429.19 20,430.65 20,428.16 20,430.15 0.0K
12:40 20,430.65 20,434.55 20,430.60 20,434.55 0.0K
12:41 20,434.54 20,441.87 20,434.54 20,440.86 0.0K
12:42 20,444.32 20,445.17 20,442.27 20,445.17 0.0K
12:43 20,445.65 20,446.64 20,439.64 20,439.64 0.0K
12:44 20,439.64 20,444.04 20,439.64 20,443.02 0.0K
12:45 20,440.54 20,442.57 20,440.06 20,442.57 0.0K
12:46 20,442.08 20,457.39 20,442.08 20,454.41 0.0K
12:47 20,456.40 20,457.36 20,455.32 20,456.31 0.0K
12:48 20,455.32 20,456.31 20,453.33 20,455.29 0.0K
12:49 20,455.78 20,457.72 20,454.73 20,456.22 0.0K
12:50 20,458.21 20,458.21 20,455.14 20,455.14 0.0K
12:51 20,454.15 20,454.15 20,451.17 20,454.01 0.0K
12:52 20,453.99 20,453.99 20,446.46 20,446.46 0.0K
12:53 20,445.46 20,447.42 20,445.46 20,447.28 0.0K
12:54 20,446.77 20,449.61 20,441.81 20,449.59 0.0K
12:55 20,448.58 20,458.36 20,448.57 20,458.36 0.0K
12:56 20,458.33 20,458.33 20,454.01 20,454.01 0.0K
12:57 20,452.52 20,453.51 20,450.01 20,453.48 0.0K
12:58 20,452.97 20,456.44 20,449.52 20,449.53 0.0K
12:59 20,449.03 20,450.03 20,447.55 20,448.49 0.0K
13:00 20,450.48 20,455.95 20,450.48 20,453.96 0.0K
13:01 20,453.96 20,453.96 20,447.01 20,448.99 0.0K
13:02 20,448.50 20,449.49 20,447.01 20,447.50 0.0K
13:03 20,448.00 20,448.50 20,445.02 20,448.50 0.0K
13:04 20,449.00 20,452.48 20,449.00 20,449.99 0.0K
13:05 20,451.48 20,453.97 20,450.49 20,453.47 0.0K
13:06 20,453.97 20,455.96 20,453.47 20,455.96 0.0K
13:07 20,455.96 20,456.46 20,455.46 20,455.46 0.0K
13:08 20,456.46 20,456.95 20,454.47 20,456.95 0.0K
13:09 20,455.96 20,468.39 20,455.96 20,468.39 0.0K
13:10 20,468.88 20,469.36 20,466.27 20,468.74 0.0K
13:11 20,468.23 20,468.23 20,462.78 20,462.78 0.0K
13:12 20,463.78 20,463.78 20,459.33 20,460.30 0.0K
13:13 20,460.79 20,461.28 20,453.76 20,454.26 0.0K
13:14 20,456.24 20,458.09 20,455.69 20,457.08 0.0K
13:15 20,457.07 20,460.46 20,457.04 20,459.86 0.0K
13:16 20,459.85 20,461.68 20,459.71 20,461.16 0.0K
13:17 20,460.65 20,461.14 20,456.65 20,459.12 0.0K
13:18 20,460.61 20,460.61 20,456.12 20,456.13 0.0K
13:19 20,457.12 20,457.14 20,453.18 20,453.68 0.0K
13:20 20,454.17 20,454.65 20,452.62 20,452.62 0.0K
13:21 20,452.12 20,453.59 20,451.55 20,452.98 0.0K
13:22 20,452.97 20,452.97 20,447.50 20,447.50 0.0K
13:23 20,448.00 20,448.00 20,444.03 20,447.50 0.0K
13:24 20,447.50 20,448.47 20,445.00 20,446.52 0.0K
13:25 20,445.53 20,445.53 20,438.12 20,441.58 0.0K
13:26 20,442.57 20,449.50 20,442.57 20,444.11 0.0K
13:27 20,444.11 20,445.13 20,443.12 20,445.13 0.0K
13:28 20,446.12 20,448.58 20,444.12 20,448.58 0.0K
13:29 20,449.57 20,451.04 20,448.55 20,448.99 0.0K
13:30 20,449.97 20,451.42 20,447.48 20,449.43 0.0K
13:31 20,448.93 20,451.88 20,448.37 20,448.37 0.0K
13:32 20,448.86 20,448.86 20,443.43 20,445.93 0.0K
13:33 20,443.94 20,447.41 20,443.45 20,443.48 0.0K
13:34 20,443.50 20,444.54 20,443.50 20,443.64 0.0K
13:35 20,443.65 20,444.66 20,443.19 20,443.68 0.0K
13:36 20,443.18 20,449.05 20,443.17 20,447.05 0.0K
13:37 20,446.06 20,449.02 20,446.06 20,447.49 0.0K
13:38 20,448.97 20,451.94 20,447.96 20,451.42 0.0K
13:39 20,451.90 20,456.28 20,451.90 20,456.26 0.0K
13:40 20,456.76 20,457.24 20,456.23 20,456.23 0.0K
13:41 20,455.73 20,457.21 20,455.73 20,457.16 0.0K
13:42 20,457.65 20,457.65 20,450.76 20,450.76 0.0K
13:43 20,450.77 20,453.77 20,450.77 20,453.24 0.0K
13:44 20,451.75 20,451.75 20,447.31 20,450.38 0.0K
13:45 20,450.37 20,451.37 20,447.42 20,450.43 0.0K
13:46 20,449.93 20,454.34 20,448.44 20,453.84 0.0K
13:47 20,453.83 20,454.82 20,447.94 20,447.94 0.0K
13:48 20,445.47 20,447.64 20,444.12 20,447.14 0.0K
13:49 20,447.65 20,451.61 20,447.65 20,450.15 0.0K
13:50 20,451.63 20,456.54 20,451.63 20,456.54 0.0K
13:51 20,456.53 20,456.53 20,452.58 20,452.60 0.0K
13:52 20,453.10 20,453.10 20,448.77 20,448.77 0.0K
13:53 20,447.80 20,447.80 20,444.90 20,445.93 0.0K
13:54 20,445.94 20,447.99 20,444.52 20,447.49 0.0K
13:55 20,447.49 20,447.49 20,444.02 20,444.02 0.0K
13:56 20,444.03 20,446.02 20,442.06 20,442.06 0.0K
13:57 20,445.04 20,445.52 20,443.06 20,444.53 0.0K
13:58 20,445.52 20,448.98 20,445.51 20,445.51 0.0K
13:59 20,444.52 20,448.49 20,444.04 20,447.97 0.0K
14:00 20,447.47 20,451.40 20,445.96 20,446.47 0.0K
14:01 20,446.49 20,446.53 20,443.61 20,443.61 0.0K
14:02 20,441.65 20,441.65 20,436.79 20,436.80 0.0K
14:03 20,435.81 20,436.33 20,433.87 20,434.37 0.0K
14:04 20,433.88 20,435.36 20,432.88 20,434.34 0.0K
14:05 20,433.84 20,438.23 20,432.83 20,438.23 0.0K
14:06 20,437.23 20,438.73 20,434.79 20,434.79 0.0K
14:07 20,433.31 20,436.29 20,433.31 20,435.27 0.0K
14:08 20,433.27 20,433.27 20,429.74 20,432.19 0.0K
14:09 20,432.18 20,439.10 20,432.17 20,437.06 0.0K
14:10 20,437.07 20,437.59 20,436.57 20,437.59 0.0K
14:11 20,437.10 20,437.10 20,432.19 20,432.19 0.0K
14:12 20,434.18 20,434.67 20,430.16 20,431.15 0.0K
14:13 20,431.16 20,435.06 20,431.16 20,435.00 0.0K
14:14 20,435.97 20,436.44 20,434.81 20,434.81 0.0K
14:15 20,436.28 20,438.73 20,433.68 20,433.68 0.0K
14:16 20,432.69 20,432.70 20,428.32 20,430.78 0.0K
14:17 20,431.77 20,436.10 20,431.77 20,435.55 0.0K
14:18 20,434.55 20,434.55 20,429.61 20,429.61 0.0K
14:19 20,429.61 20,430.59 20,428.59 20,430.59 0.0K
14:20 20,430.09 20,431.16 20,428.13 20,431.16 0.0K
14:21 20,430.68 20,430.68 20,428.25 20,429.87 0.0K
14:22 20,429.88 20,433.86 20,429.88 20,431.42 0.0K
14:23 20,431.93 20,434.90 20,431.93 20,434.87 0.0K
14:24 20,436.35 20,445.19 20,436.35 20,443.69 0.0K
14:25 20,443.68 20,443.68 20,440.67 20,441.67 0.0K
14:26 20,440.67 20,440.69 20,437.70 20,438.67 0.0K
14:27 20,438.66 20,440.57 20,437.65 20,439.54 0.0K
14:28 20,440.52 20,442.35 20,438.30 20,438.30 0.0K
14:29 20,438.28 20,445.61 20,435.73 20,443.10 0.0K
14:30 20,442.09 20,573.03 20,442.09 20,542.64 0.0K
14:31 20,543.60 20,556.89 20,534.09 20,547.95 0.0K
14:32 20,544.48 20,578.22 20,538.54 20,578.22 0.0K
14:33 20,572.26 20,590.10 20,571.77 20,583.62 0.0K
14:34 20,576.67 20,586.06 20,565.27 20,586.06 0.0K
14:35 20,579.59 20,586.53 20,561.76 20,567.27 0.0K
14:36 20,564.78 20,573.73 20,562.29 20,572.24 0.0K
14:37 20,573.23 20,575.20 20,562.85 20,573.25 0.0K
14:38 20,576.22 20,581.72 20,573.26 20,576.75 0.0K
14:39 20,579.72 20,592.08 20,578.72 20,592.06 0.0K
14:40 20,599.48 20,609.33 20,599.48 20,606.24 0.0K
14:41 20,607.23 20,607.23 20,596.30 20,598.82 0.0K
14:42 20,597.84 20,599.33 20,583.92 20,586.93 0.0K
14:43 20,589.91 20,601.32 20,588.91 20,600.89 0.0K
14:44 20,598.41 20,598.41 20,579.22 20,581.23 0.0K
14:45 20,579.75 20,593.68 20,578.78 20,583.31 0.0K
14:46 20,584.81 20,590.81 20,581.34 20,583.43 0.0K
14:47 20,584.94 20,590.51 20,582.62 20,583.63 0.0K
14:48 20,587.13 20,592.11 20,580.73 20,584.20 0.0K
14:49 20,584.69 20,590.63 20,584.69 20,590.13 0.0K
14:50 20,588.14 20,594.58 20,588.14 20,594.57 0.0K
14:51 20,594.08 20,599.05 20,592.59 20,598.04 0.0K
14:52 20,596.05 20,607.95 20,595.07 20,606.95 0.0K
14:53 20,607.43 20,607.43 20,599.08 20,599.08 0.0K
14:54 20,599.59 20,602.57 20,596.09 20,596.09 0.0K
14:55 20,595.58 20,595.58 20,579.34 20,579.34 0.0K
14:56 20,579.35 20,585.39 20,579.35 20,581.42 0.0K
14:57 20,584.40 20,593.29 20,582.38 20,593.29 0.0K
14:58 20,594.28 20,606.02 20,593.77 20,606.02 0.0K
14:59 20,604.04 20,604.10 20,600.08 20,601.12 0.0K
15:00 20,604.10 20,611.53 20,604.10 20,611.01 0.0K
15:01 20,609.52 20,612.96 20,604.52 20,605.02 0.0K
15:02 20,605.03 20,605.03 20,594.15 20,596.12 0.0K
15:03 20,595.13 20,607.00 20,595.13 20,604.49 0.0K
15:04 20,605.48 20,606.46 20,597.04 20,600.06 0.0K
15:05 20,600.07 20,600.07 20,594.69 20,594.69 0.0K
15:06 20,593.21 20,593.21 20,589.32 20,589.34 0.0K
15:07 20,587.86 20,588.42 20,580.53 20,582.58 0.0K
15:08 20,583.58 20,583.60 20,576.71 20,579.68 0.0K
15:09 20,578.17 20,579.65 20,575.19 20,576.67 0.0K
15:10 20,576.17 20,576.65 20,567.79 20,567.79 0.0K
15:11 20,569.77 20,576.66 20,567.76 20,574.65 0.0K
15:12 20,570.17 20,570.67 20,562.25 20,565.71 0.0K
15:13 20,568.18 20,570.12 20,563.70 20,570.12 0.0K
15:14 20,573.58 20,575.55 20,568.56 20,571.55 0.0K
15:15 20,569.56 20,569.56 20,565.59 20,566.18 0.0K
15:16 20,566.19 20,567.20 20,562.74 20,567.20 0.0K
15:17 20,571.66 20,572.64 20,564.69 20,567.17 0.0K
15:18 20,570.66 20,571.62 20,564.65 20,568.57 0.0K
15:19 20,570.55 20,577.89 20,570.55 20,577.89 0.0K
15:20 20,578.37 20,582.31 20,578.36 20,581.75 0.0K
15:21 20,582.25 20,589.61 20,582.25 20,585.63 0.0K
15:22 20,586.63 20,594.01 20,586.12 20,592.51 0.0K
15:23 20,589.53 20,589.53 20,581.63 20,581.68 0.0K
15:24 20,582.67 20,588.53 20,582.67 20,585.54 0.0K
15:25 20,584.05 20,590.01 20,584.05 20,588.97 0.0K
15:26 20,587.98 20,587.98 20,582.04 20,582.53 0.0K
15:27 20,582.53 20,586.96 20,579.54 20,586.01 0.0K
15:28 20,585.51 20,585.51 20,580.05 20,584.00 0.0K
15:29 20,584.99 20,591.42 20,584.99 20,588.94 0.0K
15:30 20,594.39 20,594.39 20,583.99 20,586.97 0.0K
15:31 20,586.97 20,589.51 20,581.06 20,588.52 0.0K
15:32 20,589.51 20,592.00 20,588.02 20,589.01 0.0K
15:33 20,591.99 20,592.97 20,586.02 20,587.02 0.0K
15:34 20,589.50 20,589.50 20,575.66 20,578.67 0.0K
15:35 20,579.67 20,579.68 20,566.34 20,566.34 0.0K
15:36 20,568.34 20,568.34 20,559.47 20,564.47 0.0K
15:37 20,565.96 20,565.96 20,555.09 20,555.09 0.0K
15:38 20,553.62 20,553.62 20,541.84 20,552.78 0.0K
15:39 20,551.79 20,565.65 20,551.30 20,565.63 0.0K
15:40 20,568.60 20,578.42 20,567.59 20,575.91 0.0K
15:41 20,577.41 20,584.35 20,576.43 20,582.86 0.0K
15:42 20,582.86 20,584.37 20,577.43 20,583.36 0.0K
15:43 20,583.85 20,589.39 20,582.88 20,589.39 0.0K
15:44 20,591.37 20,591.37 20,581.95 20,582.96 0.0K
15:45 20,581.47 20,582.51 20,577.50 20,580.05 0.0K
15:46 20,579.55 20,580.60 20,575.26 20,575.77 0.0K
15:47 20,578.75 20,579.81 20,573.79 20,578.42 0.0K
15:48 20,579.41 20,579.92 20,571.98 20,571.98 0.0K
15:49 20,572.47 20,581.86 20,572.47 20,579.82 0.0K
15:50 20,579.32 20,579.32 20,572.35 20,577.81 0.0K
15:51 20,579.79 20,585.73 20,573.84 20,585.21 0.0K
15:52 20,585.70 20,586.68 20,577.74 20,577.74 0.0K
15:53 20,576.74 20,576.74 20,567.31 20,571.76 0.0K
15:54 20,571.75 20,577.69 20,571.75 20,577.69 0.0K
15:55 20,579.18 20,580.08 20,575.16 20,575.57 0.0K
15:56 20,578.05 20,589.40 20,578.05 20,589.40 0.0K
15:57 20,587.41 20,592.33 20,586.42 20,592.30 0.0K
15:58 20,592.30 20,593.30 20,585.87 20,588.36 0.0K
15:59 20,590.35 20,594.79 20,590.35 20,590.82 0.0K
16:00 20,591.82 20,591.82 20,582.40 20,585.87 0.0K
16:01 20,586.84 20,588.32 20,581.34 20,581.34 0.0K
16:02 20,582.33 20,585.29 20,580.34 20,585.29 0.0K
16:03 20,585.28 20,592.17 20,585.26 20,591.16 0.0K
16:04 20,590.16 20,590.16 20,579.75 20,581.25 0.0K
16:05 20,581.74 20,582.74 20,574.82 20,575.82 0.0K
16:06 20,576.32 20,578.82 20,572.85 20,578.82 0.0K
16:07 20,578.32 20,582.75 20,571.35 20,571.35 0.0K
16:08 20,573.83 20,580.21 20,573.83 20,580.21 0.0K
16:09 20,580.20 20,585.15 20,580.20 20,581.16 0.0K
16:10 20,581.65 20,588.97 20,580.14 20,588.97 0.0K
16:11 20,588.96 20,593.89 20,588.96 20,591.90 0.0K
16:12 20,593.39 20,595.89 20,590.42 20,590.42 0.0K
16:13 20,588.95 20,592.94 20,587.97 20,588.52 0.0K
16:14 20,589.01 20,590.49 20,585.04 20,586.53 0.0K
16:15 20,588.02 20,588.02 20,584.05 20,587.54 0.0K
16:16 20,588.03 20,589.02 20,585.02 20,585.02 0.0K
16:17 20,586.01 20,595.89 20,586.01 20,593.88 0.0K
16:18 20,594.38 20,598.81 20,593.83 20,594.84 0.0K
16:19 20,595.83 20,596.81 20,593.28 20,593.28 0.0K
16:20 20,595.28 20,595.77 20,585.88 20,587.38 0.0K
16:21 20,585.40 20,599.26 20,581.94 20,599.26 0.0K
16:22 20,598.26 20,598.71 20,594.77 20,595.76 0.0K
16:23 20,596.25 20,597.69 20,594.77 20,597.69 0.0K
16:24 20,598.18 20,604.53 20,594.68 20,601.56 0.0K
16:25 20,604.05 20,604.05 20,599.10 20,600.60 0.0K
16:26 20,599.61 20,604.09 20,599.61 20,604.09 0.0K
16:27 20,604.58 20,604.58 20,598.62 20,601.62 0.0K
16:28 20,598.65 20,599.20 20,593.29 20,593.29 0.0K
16:29 20,590.82 20,594.92 20,588.85 20,594.92 0.0K
16:30 20,593.93 20,599.86 20,593.84 20,593.84 0.0K
16:31 20,595.82 20,595.82 20,590.86 20,595.73 0.0K
16:32 20,590.27 20,596.68 20,590.27 20,595.18 0.0K
16:33 20,594.68 20,594.68 20,584.79 20,585.31 0.0K
16:34 20,588.78 20,594.68 20,588.76 20,592.66 0.0K
16:35 20,589.67 20,594.62 20,589.67 20,592.59 0.0K
16:36 20,592.58 20,592.58 20,587.59 20,589.54 0.0K
16:37 20,587.55 20,596.46 20,587.55 20,595.97 0.0K
16:38 20,596.46 20,605.34 20,596.46 20,602.83 0.0K
16:39 20,603.81 20,603.81 20,596.83 20,598.32 0.0K
16:40 20,598.30 20,601.73 20,595.31 20,599.73 0.0K
16:41 20,600.22 20,605.13 20,600.22 20,604.62 0.0K
16:42 20,606.10 20,610.97 20,606.10 20,607.50 0.0K
16:43 20,607.01 20,607.02 20,604.03 20,605.09 0.0K
16:44 20,604.10 20,605.11 20,601.14 20,602.14 0.0K
16:45 20,601.64 20,602.17 20,598.68 20,599.69 0.0K
16:46 20,599.69 20,603.17 20,596.18 20,596.69 0.0K
16:47 20,596.20 20,597.71 20,589.35 20,589.35 0.0K
16:48 20,589.86 20,594.39 20,589.86 20,594.39 0.0K
16:49 20,592.39 20,599.80 20,591.38 20,599.79 0.0K
16:50 20,600.28 20,600.28 20,595.80 20,597.29 0.0K
16:51 20,596.30 20,599.30 20,590.42 20,590.92 0.0K
16:52 20,590.43 20,601.88 20,590.43 20,601.88 0.0K
16:53 20,604.35 20,609.27 20,603.36 20,608.75 0.0K
16:54 20,609.73 20,614.18 20,607.30 20,609.79 0.0K
16:55 20,608.80 20,613.73 20,608.80 20,611.75 0.0K
16:56 20,611.26 20,611.27 20,605.37 20,608.36 0.0K
16:57 20,609.35 20,610.33 20,605.39 20,608.38 0.0K
16:58 20,608.38 20,608.38 20,598.56 20,598.57 0.0K
16:59 20,600.56 20,603.09 20,600.11 20,601.60 0.0K
17:00 20,600.60 20,615.42 20,600.60 20,610.44 0.0K
17:01 20,609.94 20,611.42 20,607.47 20,610.91 0.0K
17:02 20,609.41 20,611.35 20,607.88 20,609.36 0.0K
17:03 20,610.85 20,611.82 20,608.36 20,609.33 0.0K
17:04 20,609.32 20,613.75 20,608.80 20,613.25 0.0K
17:05 20,613.74 20,620.16 20,613.74 20,619.15 0.0K
17:06 20,619.14 20,622.58 20,617.62 20,618.60 0.0K
17:07 20,619.59 20,619.59 20,609.18 20,611.31 0.0K
17:08 20,611.31 20,611.31 20,603.92 20,610.40 0.0K
17:09 20,610.40 20,616.80 20,609.40 20,616.29 0.0K
17:10 20,618.77 20,620.75 20,616.27 20,620.75 0.0K
17:11 20,619.75 20,623.20 20,619.75 20,623.20 0.0K
17:12 20,625.68 20,625.68 20,620.69 20,620.69 0.0K
17:13 20,621.69 20,624.13 20,621.18 20,623.13 0.0K
17:14 20,622.13 20,623.62 20,619.65 20,620.14 0.0K
17:15 20,621.63 20,622.62 20,620.62 20,622.11 0.0K
17:16 20,622.61 20,622.61 20,609.30 20,609.30 0.0K
17:17 20,611.30 20,611.30 20,604.51 20,607.01 0.0K
17:18 20,608.01 20,612.54 20,607.04 20,612.04 0.0K
17:19 20,613.02 20,615.48 20,607.56 20,615.48 0.0K
17:20 20,615.47 20,619.31 20,614.89 20,619.31 0.0K
17:21 20,619.31 20,621.77 20,617.27 20,617.27 0.0K
17:22 20,618.25 20,622.21 20,618.25 20,622.21 0.0K
17:23 20,623.20 20,629.02 20,623.17 20,629.02 0.0K
17:24 20,628.03 20,628.05 20,618.17 20,618.17 0.0K
17:25 20,616.69 20,616.69 20,611.25 20,614.71 0.0K
17:26 20,615.21 20,621.62 20,615.21 20,621.60 0.0K
17:27 20,622.08 20,622.57 20,619.59 20,620.08 0.0K
17:28 20,621.07 20,622.55 20,618.58 20,618.58 0.0K
17:29 20,618.58 20,618.58 20,613.60 20,616.07 0.0K
17:30 20,618.54 20,618.54 20,615.06 20,615.06 0.0K
17:31 20,617.05 20,620.53 20,616.55 20,619.04 0.0K
17:32 20,619.04 20,619.04 20,606.12 20,606.62 0.0K
17:33 20,605.13 20,615.07 20,604.63 20,611.09 0.0K
17:34 20,612.09 20,612.09 20,593.70 20,593.70 0.0K
17:35 20,590.72 20,615.87 20,590.72 20,615.87 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available