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 20,691.50 20,693.00 20,672.00 20,678.00 0.0K
09:01 20,678.00 20,681.50 20,664.00 20,669.00 0.0K
09:02 20,667.00 20,669.00 20,663.50 20,668.00 0.0K
09:03 20,667.00 20,675.50 20,663.50 20,675.50 0.0K
09:04 20,672.50 20,673.50 20,664.00 20,669.50 0.0K
09:05 20,673.00 20,674.00 20,657.00 20,658.00 0.0K
09:06 20,656.50 20,664.00 20,654.00 20,659.00 0.0K
09:07 20,659.00 20,669.00 20,658.00 20,664.00 0.0K
09:08 20,667.50 20,668.00 20,656.50 20,656.50 0.0K
09:09 20,655.50 20,655.50 20,648.00 20,650.50 0.0K
09:10 20,646.00 20,652.00 20,643.50 20,652.00 0.0K
09:11 20,646.00 20,653.50 20,645.00 20,650.50 0.0K
09:12 20,650.00 20,656.50 20,649.50 20,656.50 0.0K
09:13 20,655.00 20,659.00 20,646.00 20,646.00 0.0K
09:14 20,647.00 20,649.00 20,642.00 20,644.50 0.0K
09:15 20,643.00 20,644.00 20,630.50 20,634.00 0.0K
09:16 20,633.00 20,634.50 20,631.00 20,632.00 0.0K
09:17 20,632.00 20,633.50 20,620.00 20,620.00 0.0K
09:18 20,618.00 20,630.00 20,618.00 20,629.50 0.0K
09:19 20,628.50 20,631.00 20,627.00 20,629.00 0.0K
09:20 20,631.00 20,633.00 20,628.50 20,633.00 0.0K
09:21 20,632.00 20,641.50 20,631.00 20,639.00 0.0K
09:22 20,638.50 20,638.50 20,624.00 20,628.00 0.0K
09:23 20,626.00 20,626.00 20,613.00 20,613.00 0.0K
09:24 20,613.00 20,614.50 20,608.00 20,611.50 0.0K
09:25 20,610.50 20,612.00 20,609.00 20,609.50 0.0K
09:26 20,607.50 20,614.50 20,605.50 20,613.00 0.0K
09:27 20,612.00 20,620.00 20,610.00 20,620.00 0.0K
09:28 20,621.00 20,622.00 20,615.00 20,615.00 0.0K
09:29 20,615.00 20,617.50 20,607.50 20,609.00 0.0K
09:30 20,611.00 20,611.50 20,602.50 20,607.50 0.0K
09:31 20,602.50 20,602.50 20,598.00 20,598.00 0.0K
09:32 20,598.50 20,604.00 20,597.00 20,602.00 0.0K
09:33 20,603.00 20,615.00 20,601.50 20,615.00 0.0K
09:34 20,614.50 20,623.50 20,613.00 20,623.50 0.0K
09:35 20,624.00 20,626.50 20,616.00 20,617.00 0.0K
09:36 20,618.00 20,621.00 20,615.00 20,619.50 0.0K
09:37 20,619.50 20,630.50 20,619.50 20,629.50 0.0K
09:38 20,629.50 20,633.00 20,629.00 20,633.00 0.0K
09:39 20,632.00 20,640.50 20,632.00 20,640.50 0.0K
09:40 20,640.00 20,640.00 20,630.50 20,630.50 0.0K
09:41 20,629.00 20,635.50 20,628.50 20,635.50 0.0K
09:42 20,636.00 20,640.00 20,630.00 20,630.00 0.0K
09:43 20,628.50 20,628.50 20,620.00 20,620.00 0.0K
09:44 20,621.50 20,627.50 20,621.50 20,624.50 0.0K
09:45 20,625.00 20,629.00 20,623.00 20,627.50 0.0K
09:46 20,629.00 20,630.00 20,626.00 20,629.50 0.0K
09:47 20,632.00 20,632.50 20,621.00 20,621.00 0.0K
09:48 20,622.00 20,622.00 20,616.00 20,616.50 0.0K
09:49 20,613.50 20,613.50 20,602.00 20,605.00 0.0K
09:50 20,606.00 20,610.50 20,606.00 20,610.00 0.0K
09:51 20,610.50 20,611.50 20,606.00 20,609.00 0.0K
09:52 20,608.00 20,609.00 20,598.00 20,600.50 0.0K
09:53 20,601.00 20,607.50 20,601.00 20,603.00 0.0K
09:54 20,602.00 20,602.00 20,597.50 20,600.00 0.0K
09:55 20,598.50 20,603.00 20,597.00 20,603.00 0.0K
09:56 20,601.00 20,602.00 20,599.00 20,599.00 0.0K
09:57 20,593.00 20,596.50 20,592.00 20,595.50 0.0K
09:58 20,596.50 20,596.50 20,593.00 20,593.00 0.0K
09:59 20,592.00 20,592.00 20,588.00 20,588.00 0.0K
10:00 20,589.50 20,601.00 20,588.50 20,591.50 0.0K
10:01 20,593.00 20,596.00 20,593.00 20,596.00 0.0K
10:02 20,597.50 20,601.50 20,593.00 20,594.00 0.0K
10:03 20,595.00 20,599.50 20,593.50 20,596.00 0.0K
10:04 20,599.50 20,602.60 20,597.00 20,599.61 0.0K
10:05 20,602.58 20,602.58 20,590.62 20,590.62 0.0K
10:06 20,591.13 20,596.08 20,588.17 20,590.63 0.0K
10:07 20,592.61 20,592.61 20,585.65 20,585.67 0.0K
10:08 20,586.68 20,592.64 20,586.68 20,587.64 0.0K
10:09 20,589.12 20,591.02 20,587.50 20,587.50 0.0K
10:10 20,587.99 20,592.40 20,585.50 20,591.82 0.0K
10:11 20,598.27 20,602.62 20,598.27 20,601.61 0.0K
10:12 20,600.61 20,601.61 20,594.17 20,597.17 0.0K
10:13 20,597.16 20,600.13 20,592.30 20,592.31 0.0K
10:14 20,594.80 20,599.75 20,594.80 20,595.80 0.0K
10:15 20,599.28 20,600.86 20,594.84 20,600.86 0.0K
10:16 20,602.35 20,603.34 20,599.37 20,600.38 0.0K
10:17 20,601.39 20,607.32 20,601.39 20,605.30 0.0K
10:18 20,605.29 20,605.29 20,595.87 20,598.36 0.0K
10:19 20,598.33 20,602.68 20,597.31 20,602.68 0.0K
10:20 20,603.16 20,606.12 20,600.13 20,602.54 0.0K
10:21 20,602.53 20,612.34 20,602.02 20,611.81 0.0K
10:22 20,608.31 20,608.80 20,603.27 20,603.27 0.0K
10:23 20,605.76 20,610.13 20,604.76 20,610.07 0.0K
10:24 20,611.53 20,612.48 20,608.00 20,611.98 0.0K
10:25 20,611.48 20,615.97 20,611.48 20,615.45 0.0K
10:26 20,618.43 20,618.43 20,610.03 20,610.55 0.0K
10:27 20,610.57 20,612.13 20,600.83 20,604.83 0.0K
10:28 20,605.33 20,609.77 20,603.74 20,603.74 0.0K
10:29 20,604.74 20,604.74 20,601.76 20,603.26 0.0K
10:30 20,604.74 20,606.72 20,601.22 20,602.69 0.0K
10:31 20,603.19 20,603.70 20,597.79 20,597.85 0.0K
10:32 20,597.35 20,597.35 20,588.01 20,589.05 0.0K
10:33 20,592.03 20,596.95 20,590.99 20,596.95 0.0K
10:34 20,596.94 20,596.94 20,591.44 20,591.44 0.0K
10:35 20,591.93 20,598.76 20,591.93 20,598.25 0.0K
10:36 20,596.76 20,597.26 20,592.76 20,593.26 0.0K
10:37 20,591.76 20,599.68 20,590.78 20,599.68 0.0K
10:38 20,599.67 20,599.67 20,596.70 20,597.69 0.0K
10:39 20,597.19 20,603.00 20,597.19 20,601.51 0.0K
10:40 20,601.50 20,602.50 20,587.67 20,587.67 0.0K
10:41 20,587.68 20,592.66 20,584.28 20,585.28 0.0K
10:42 20,584.79 20,589.09 20,584.61 20,584.62 0.0K
10:43 20,587.10 20,592.97 20,586.07 20,592.97 0.0K
10:44 20,593.96 20,594.90 20,591.34 20,591.34 0.0K
10:45 20,593.33 20,594.93 20,590.87 20,593.92 0.0K
10:46 20,593.42 20,601.34 20,593.42 20,599.35 0.0K
10:47 20,599.36 20,600.35 20,596.40 20,597.43 0.0K
10:48 20,596.44 20,603.91 20,595.98 20,600.39 0.0K
10:49 20,601.38 20,602.88 20,601.37 20,602.38 0.0K
10:50 20,603.37 20,608.32 20,596.44 20,598.47 0.0K
10:51 20,599.46 20,603.89 20,598.96 20,602.43 0.0K
10:52 20,602.43 20,602.43 20,593.56 20,599.51 0.0K
10:53 20,599.00 20,602.44 20,598.50 20,598.95 0.0K
10:54 20,599.46 20,599.46 20,590.17 20,591.19 0.0K
10:55 20,590.21 20,593.74 20,590.21 20,592.25 0.0K
10:56 20,592.24 20,592.24 20,587.34 20,589.84 0.0K
10:57 20,589.83 20,592.76 20,589.73 20,590.69 0.0K
10:58 20,587.70 20,588.74 20,586.71 20,587.74 0.0K
10:59 20,588.25 20,590.24 20,586.80 20,587.35 0.0K
11:00 20,588.35 20,594.31 20,586.86 20,591.77 0.0K
11:01 20,590.78 20,590.81 20,589.30 20,590.81 0.0K
11:02 20,590.82 20,590.88 20,588.88 20,589.92 0.0K
11:03 20,590.92 20,594.00 20,590.43 20,594.00 0.0K
11:04 20,593.01 20,594.17 20,592.56 20,593.19 0.0K
11:05 20,593.19 20,593.19 20,586.37 20,588.87 0.0K
11:06 20,589.36 20,589.85 20,587.38 20,589.35 0.0K
11:07 20,586.88 20,586.88 20,580.47 20,584.40 0.0K
11:08 20,585.38 20,585.90 20,583.96 20,583.96 0.0K
11:09 20,583.97 20,583.98 20,578.11 20,578.14 0.0K
11:10 20,578.64 20,590.06 20,577.67 20,589.05 0.0K
11:11 20,591.04 20,593.98 20,590.53 20,593.42 0.0K
11:12 20,593.91 20,597.75 20,593.40 20,597.70 0.0K
11:13 20,598.18 20,606.05 20,596.18 20,606.05 0.0K
11:14 20,607.54 20,613.50 20,606.55 20,610.47 0.0K
11:15 20,612.94 20,612.94 20,607.00 20,607.00 0.0K
11:16 20,606.02 20,608.99 20,606.02 20,606.48 0.0K
11:17 20,607.96 20,608.95 20,605.93 20,606.43 0.0K
11:18 20,605.94 20,605.94 20,598.99 20,601.95 0.0K
11:19 20,600.95 20,609.81 20,600.95 20,609.79 0.0K
11:20 20,608.79 20,615.68 20,608.79 20,614.68 0.0K
11:21 20,617.16 20,618.59 20,614.16 20,618.56 0.0K
11:22 20,616.07 20,616.56 20,609.99 20,614.90 0.0K
11:23 20,613.90 20,614.38 20,611.34 20,611.34 0.0K
11:24 20,612.34 20,613.36 20,608.41 20,610.51 0.0K
11:25 20,610.52 20,612.04 20,609.11 20,610.61 0.0K
11:26 20,610.13 20,610.65 20,603.73 20,604.30 0.0K
11:27 20,605.30 20,608.80 20,605.30 20,606.83 0.0K
11:28 20,606.84 20,611.35 20,606.84 20,611.35 0.0K
11:29 20,611.85 20,614.74 20,611.80 20,613.72 0.0K
11:30 20,612.72 20,612.72 20,607.80 20,610.30 0.0K
11:31 20,611.30 20,614.77 20,611.30 20,613.33 0.0K
11:32 20,614.82 20,617.29 20,611.84 20,611.84 0.0K
11:33 20,611.85 20,616.83 20,610.38 20,612.84 0.0K
11:34 20,613.34 20,617.79 20,613.34 20,615.81 0.0K
11:35 20,617.79 20,618.25 20,615.73 20,615.73 0.0K
11:36 20,615.72 20,618.18 20,615.20 20,616.72 0.0K
11:37 20,615.73 20,615.80 20,613.74 20,615.79 0.0K
11:38 20,615.29 20,615.90 20,614.30 20,614.93 0.0K
11:39 20,615.93 20,615.93 20,611.97 20,611.97 0.0K
11:40 20,611.48 20,613.96 20,607.05 20,607.07 0.0K
11:41 20,605.59 20,606.11 20,601.19 20,602.69 0.0K
11:42 20,602.21 20,603.80 20,600.25 20,603.80 0.0K
11:43 20,603.31 20,605.30 20,599.35 20,599.36 0.0K
11:44 20,599.37 20,599.38 20,594.41 20,595.44 0.0K
11:45 20,595.94 20,605.32 20,595.94 20,605.29 0.0K
11:46 20,604.29 20,609.19 20,604.29 20,608.68 0.0K
11:47 20,609.18 20,612.09 20,608.18 20,612.09 0.0K
11:48 20,613.08 20,614.11 20,612.08 20,614.11 0.0K
11:49 20,612.14 20,613.17 20,610.22 20,610.22 0.0K
11:50 20,610.72 20,611.72 20,607.77 20,608.27 0.0K
11:51 20,608.27 20,611.74 20,608.27 20,611.21 0.0K
11:52 20,613.18 20,613.18 20,609.15 20,609.63 0.0K
11:53 20,610.13 20,610.13 20,608.67 20,609.68 0.0K
11:54 20,609.19 20,612.19 20,609.19 20,612.19 0.0K
11:55 20,611.20 20,614.72 20,610.71 20,611.29 0.0K
11:56 20,612.29 20,612.29 20,608.38 20,608.40 0.0K
11:57 20,608.40 20,609.43 20,606.03 20,606.05 0.0K
11:58 20,606.56 20,609.07 20,601.29 20,601.29 0.0K
11:59 20,601.29 20,601.29 20,595.93 20,595.93 0.0K
12:00 20,594.95 20,602.87 20,594.95 20,600.38 0.0K
12:01 20,600.86 20,601.35 20,598.88 20,600.38 0.0K
12:02 20,600.38 20,602.36 20,595.93 20,595.93 0.0K
12:03 20,594.93 20,596.92 20,593.01 20,593.01 0.0K
12:04 20,592.53 20,592.53 20,588.61 20,590.21 0.0K
12:05 20,589.22 20,591.71 20,587.25 20,591.17 0.0K
12:06 20,591.16 20,596.99 20,591.13 20,596.97 0.0K
12:07 20,596.96 20,597.82 20,595.38 20,597.82 0.0K
12:08 20,597.81 20,598.79 20,595.79 20,595.79 0.0K
12:09 20,595.80 20,597.80 20,595.80 20,596.79 0.0K
12:10 20,596.80 20,597.39 20,594.37 20,594.97 0.0K
12:11 20,595.97 20,596.49 20,595.02 20,595.03 0.0K
12:12 20,596.02 20,602.13 20,595.03 20,602.13 0.0K
12:13 20,601.63 20,603.12 20,599.15 20,600.17 0.0K
12:14 20,600.67 20,606.09 20,600.17 20,605.05 0.0K
12:15 20,604.54 20,604.54 20,601.06 20,603.06 0.0K
12:16 20,603.07 20,610.94 20,602.57 20,610.94 0.0K
12:17 20,610.44 20,610.87 20,608.92 20,609.35 0.0K
12:18 20,610.34 20,612.82 20,608.89 20,608.90 0.0K
12:19 20,607.91 20,611.94 20,604.98 20,611.94 0.0K
12:20 20,611.92 20,612.41 20,609.83 20,609.83 0.0K
12:21 20,610.83 20,613.74 20,610.83 20,612.71 0.0K
12:22 20,612.70 20,613.67 20,612.20 20,613.67 0.0K
12:23 20,613.16 20,613.16 20,610.62 20,610.62 0.0K
12:24 20,611.12 20,611.62 20,610.62 20,610.63 0.0K
12:25 20,610.13 20,610.14 20,608.15 20,609.65 0.0K
12:26 20,609.65 20,615.59 20,609.65 20,615.58 0.0K
12:27 20,615.08 20,616.60 20,614.09 20,616.10 0.0K
12:28 20,615.62 20,615.63 20,612.23 20,614.73 0.0K
12:29 20,615.22 20,615.22 20,612.27 20,612.76 0.0K
12:30 20,615.25 20,615.73 20,611.73 20,613.62 0.0K
12:31 20,614.61 20,616.55 20,614.58 20,615.54 0.0K
12:32 20,615.04 20,615.58 20,613.09 20,614.61 0.0K
12:33 20,614.62 20,614.68 20,613.64 20,614.68 0.0K
12:34 20,616.18 20,618.24 20,612.80 20,612.80 0.0K
12:35 20,613.30 20,616.90 20,611.40 20,616.90 0.0K
12:36 20,615.92 20,616.94 20,613.99 20,614.03 0.0K
12:37 20,614.04 20,614.05 20,610.64 20,610.64 0.0K
12:38 20,611.15 20,612.18 20,607.25 20,608.26 0.0K
12:39 20,608.27 20,608.31 20,605.82 20,606.36 0.0K
12:40 20,604.87 20,609.34 20,604.87 20,606.34 0.0K
12:41 20,608.33 20,609.35 20,606.84 20,609.35 0.0K
12:42 20,610.35 20,614.30 20,609.84 20,614.30 0.0K
12:43 20,613.31 20,614.30 20,610.85 20,610.85 0.0K
12:44 20,609.86 20,614.36 20,609.86 20,614.34 0.0K
12:45 20,613.35 20,615.36 20,612.85 20,614.40 0.0K
12:46 20,615.40 20,615.41 20,612.50 20,612.50 0.0K
12:47 20,612.50 20,620.49 20,611.02 20,619.49 0.0K
12:48 20,618.99 20,623.38 20,618.99 20,623.38 0.0K
12:49 20,624.87 20,624.87 20,622.32 20,623.83 0.0K
12:50 20,623.33 20,623.84 20,617.41 20,617.41 0.0K
12:51 20,619.90 20,620.39 20,619.37 20,620.36 0.0K
12:52 20,620.86 20,624.31 20,620.35 20,624.21 0.0K
12:53 20,624.20 20,625.67 20,624.18 20,625.67 0.0K
12:54 20,626.16 20,631.56 20,626.16 20,631.56 0.0K
12:55 20,631.54 20,634.96 20,631.54 20,632.87 0.0K
12:56 20,632.87 20,635.40 20,631.89 20,634.92 0.0K
12:57 20,636.92 20,637.41 20,633.96 20,634.01 0.0K
12:58 20,633.03 20,634.55 20,631.05 20,632.62 0.0K
12:59 20,632.62 20,634.11 20,630.14 20,630.15 0.0K
13:00 20,630.15 20,630.15 20,628.16 20,628.66 0.0K
13:01 20,630.64 20,630.64 20,627.17 20,628.66 0.0K
13:02 20,627.17 20,629.16 20,626.17 20,627.66 0.0K
13:03 20,627.17 20,628.16 20,625.68 20,628.16 0.0K
13:04 20,628.16 20,628.16 20,623.19 20,625.68 0.0K
13:05 20,625.68 20,626.18 20,621.21 20,625.18 0.0K
13:06 20,625.18 20,625.18 20,621.71 20,622.20 0.0K
13:07 20,622.70 20,626.18 20,622.20 20,624.19 0.0K
13:08 20,624.69 20,626.18 20,623.70 20,626.18 0.0K
13:09 20,625.19 20,628.17 20,625.19 20,626.18 0.0K
13:10 20,626.18 20,626.18 20,625.64 20,625.64 0.0K
13:11 20,624.64 20,624.64 20,617.70 20,620.14 0.0K
13:12 20,620.63 20,620.65 20,615.12 20,616.61 0.0K
13:13 20,617.10 20,620.97 20,616.11 20,620.47 0.0K
13:14 20,620.46 20,624.40 20,619.46 20,622.90 0.0K
13:15 20,622.91 20,624.40 20,622.91 20,622.93 0.0K
13:16 20,622.43 20,625.47 20,622.43 20,624.97 0.0K
13:17 20,625.47 20,625.47 20,622.00 20,624.97 0.0K
13:18 20,624.95 20,628.38 20,624.42 20,624.82 0.0K
13:19 20,625.32 20,632.22 20,625.32 20,630.15 0.0K
13:20 20,630.14 20,630.14 20,627.10 20,627.10 0.0K
13:21 20,628.10 20,628.63 20,628.10 20,628.63 0.0K
13:22 20,628.13 20,631.54 20,628.13 20,631.52 0.0K
13:23 20,628.55 20,629.03 20,627.02 20,627.51 0.0K
13:24 20,627.03 20,627.03 20,623.08 20,624.62 0.0K
13:25 20,624.13 20,631.57 20,624.13 20,631.57 0.0K
13:26 20,632.56 20,636.48 20,632.56 20,635.93 0.0K
13:27 20,637.41 20,637.41 20,635.40 20,635.40 0.0K
13:28 20,636.40 20,636.88 20,635.38 20,635.38 0.0K
13:29 20,635.87 20,636.36 20,635.33 20,635.84 0.0K
13:30 20,636.33 20,641.77 20,634.85 20,641.25 0.0K
13:31 20,642.24 20,650.10 20,641.21 20,647.13 0.0K
13:32 20,647.13 20,648.63 20,645.63 20,646.12 0.0K
13:33 20,646.61 20,646.62 20,645.12 20,645.14 0.0K
13:34 20,646.13 20,647.13 20,642.23 20,642.23 0.0K
13:35 20,641.75 20,644.80 20,641.75 20,643.85 0.0K
13:36 20,644.36 20,646.91 20,643.87 20,646.42 0.0K
13:37 20,645.93 20,647.46 20,645.46 20,645.48 0.0K
13:38 20,645.49 20,646.02 20,644.05 20,644.09 0.0K
13:39 20,644.60 20,648.57 20,644.11 20,646.57 0.0K
13:40 20,646.08 20,646.08 20,641.61 20,643.60 0.0K
13:41 20,642.60 20,643.60 20,636.69 20,639.73 0.0K
13:42 20,639.25 20,639.76 20,638.77 20,638.79 0.0K
13:43 20,639.80 20,639.80 20,633.92 20,634.45 0.0K
13:44 20,634.45 20,637.92 20,633.96 20,635.94 0.0K
13:45 20,637.43 20,639.40 20,636.91 20,638.89 0.0K
13:46 20,638.88 20,639.36 20,636.87 20,637.40 0.0K
13:47 20,639.39 20,640.88 20,638.40 20,639.34 0.0K
13:48 20,639.32 20,641.21 20,635.30 20,641.21 0.0K
13:49 20,642.19 20,642.19 20,635.72 20,635.72 0.0K
13:50 20,634.74 20,637.30 20,633.76 20,637.30 0.0K
13:51 20,638.30 20,640.77 20,633.78 20,633.78 0.0K
13:52 20,632.80 20,633.82 20,628.96 20,628.98 0.0K
13:53 20,629.98 20,634.02 20,627.03 20,633.03 0.0K
13:54 20,634.02 20,637.48 20,633.03 20,633.47 0.0K
13:55 20,634.96 20,636.90 20,633.34 20,633.34 0.0K
13:56 20,633.33 20,634.79 20,632.77 20,632.77 0.0K
13:57 20,633.26 20,634.73 20,630.75 20,630.75 0.0K
13:58 20,629.76 20,633.79 20,629.76 20,632.81 0.0K
13:59 20,632.82 20,636.40 20,632.82 20,636.40 0.0K
14:00 20,637.39 20,637.39 20,633.92 20,633.93 0.0K
14:01 20,634.43 20,634.96 20,630.99 20,633.97 0.0K
14:02 20,639.92 20,639.92 20,637.89 20,637.90 0.0K
14:03 20,637.40 20,637.93 20,633.44 20,635.94 0.0K
14:04 20,635.93 20,636.92 20,629.97 20,629.98 0.0K
14:05 20,628.99 20,633.95 20,628.99 20,632.94 0.0K
14:06 20,632.92 20,633.90 20,630.33 20,630.83 0.0K
14:07 20,629.34 20,631.82 20,629.34 20,630.76 0.0K
14:08 20,630.75 20,635.64 20,630.75 20,635.64 0.0K
14:09 20,637.62 20,641.55 20,637.61 20,640.45 0.0K
14:10 20,639.94 20,639.94 20,636.38 20,636.38 0.0K
14:11 20,637.38 20,639.30 20,637.38 20,639.22 0.0K
14:12 20,639.71 20,643.12 20,639.71 20,641.09 0.0K
14:13 20,641.59 20,643.60 20,641.11 20,642.11 0.0K
14:14 20,643.11 20,644.08 20,643.06 20,643.56 0.0K
14:15 20,645.05 20,648.42 20,644.53 20,648.42 0.0K
14:16 20,648.90 20,652.84 20,643.38 20,645.88 0.0K
14:17 20,645.87 20,649.80 20,645.81 20,646.30 0.0K
14:18 20,645.80 20,648.25 20,645.25 20,645.25 0.0K
14:19 20,645.74 20,645.74 20,637.88 20,637.88 0.0K
14:20 20,635.91 20,638.45 20,635.91 20,637.00 0.0K
14:21 20,638.50 20,639.08 20,638.01 20,639.08 0.0K
14:22 20,643.05 20,645.45 20,642.55 20,645.45 0.0K
14:23 20,645.94 20,648.92 20,645.45 20,648.90 0.0K
14:24 20,649.90 20,653.37 20,649.90 20,653.37 0.0K
14:25 20,653.87 20,655.89 20,651.89 20,655.89 0.0K
14:26 20,655.39 20,655.39 20,650.93 20,651.93 0.0K
14:27 20,651.93 20,651.93 20,649.91 20,650.41 0.0K
14:28 20,650.89 20,650.89 20,645.00 20,645.00 0.0K
14:29 20,644.52 20,644.52 20,641.10 20,643.18 0.0K
14:30 20,647.65 20,653.12 20,644.72 20,644.77 0.0K
14:31 20,646.27 20,646.27 20,640.85 20,642.84 0.0K
14:32 20,637.87 20,640.49 20,636.53 20,637.06 0.0K
14:33 20,636.07 20,636.07 20,633.20 20,635.25 0.0K
14:34 20,636.25 20,637.76 20,631.89 20,632.40 0.0K
14:35 20,631.91 20,635.43 20,630.93 20,635.43 0.0K
14:36 20,633.93 20,633.93 20,628.03 20,629.01 0.0K
14:37 20,629.51 20,635.48 20,626.55 20,635.48 0.0K
14:38 20,635.97 20,640.88 20,635.97 20,640.33 0.0K
14:39 20,641.32 20,641.79 20,636.74 20,636.74 0.0K
14:40 20,637.74 20,637.74 20,630.90 20,630.91 0.0K
14:41 20,630.92 20,637.88 20,630.43 20,637.80 0.0K
14:42 20,637.79 20,641.71 20,637.76 20,640.16 0.0K
14:43 20,641.64 20,641.64 20,639.12 20,640.09 0.0K
14:44 20,641.08 20,641.08 20,637.59 20,637.59 0.0K
14:45 20,639.10 20,642.06 20,637.61 20,641.52 0.0K
14:46 20,641.51 20,642.45 20,638.54 20,642.44 0.0K
14:47 20,642.93 20,646.37 20,642.91 20,645.39 0.0K
14:48 20,645.89 20,647.36 20,644.39 20,644.87 0.0K
14:49 20,645.37 20,650.26 20,645.37 20,650.20 0.0K
14:50 20,650.69 20,651.64 20,645.19 20,645.19 0.0K
14:51 20,643.70 20,644.22 20,640.26 20,644.20 0.0K
14:52 20,645.19 20,645.19 20,642.19 20,642.68 0.0K
14:53 20,643.17 20,644.15 20,637.16 20,638.62 0.0K
14:54 20,636.13 20,639.13 20,635.14 20,638.13 0.0K
14:55 20,638.12 20,645.48 20,638.12 20,645.48 0.0K
14:56 20,645.48 20,645.48 20,642.98 20,643.98 0.0K
14:57 20,641.00 20,641.00 20,639.09 20,639.09 0.0K
14:58 20,636.63 20,638.67 20,635.16 20,637.68 0.0K
14:59 20,635.70 20,637.70 20,635.19 20,635.19 0.0K
15:00 20,636.18 20,644.09 20,635.19 20,643.58 0.0K
15:01 20,641.60 20,644.17 20,640.12 20,644.17 0.0K
15:02 20,643.18 20,643.19 20,638.74 20,639.27 0.0K
15:03 20,641.27 20,644.78 20,640.79 20,644.78 0.0K
15:04 20,644.77 20,646.27 20,643.31 20,643.32 0.0K
15:05 20,643.33 20,646.32 20,643.33 20,646.31 0.0K
15:06 20,645.81 20,645.81 20,636.40 20,636.40 0.0K
15:07 20,636.41 20,637.41 20,633.56 20,633.56 0.0K
15:08 20,633.58 20,634.10 20,629.23 20,629.75 0.0K
15:09 20,628.77 20,630.77 20,627.28 20,630.77 0.0K
15:10 20,630.76 20,634.67 20,629.72 20,630.72 0.0K
15:11 20,629.73 20,633.73 20,629.73 20,631.75 0.0K
15:12 20,630.77 20,633.75 20,630.77 20,632.76 0.0K
15:13 20,634.74 20,639.19 20,634.74 20,638.68 0.0K
15:14 20,638.18 20,639.66 20,637.18 20,639.63 0.0K
15:15 20,639.62 20,641.09 20,638.12 20,641.09 0.0K
15:16 20,641.09 20,641.59 20,637.68 20,637.70 0.0K
15:17 20,637.20 20,640.64 20,636.70 20,640.64 0.0K
15:18 20,640.64 20,643.57 20,639.65 20,643.57 0.0K
15:19 20,643.55 20,644.99 20,642.44 20,642.44 0.0K
15:20 20,642.43 20,644.38 20,642.38 20,642.39 0.0K
15:21 20,642.88 20,643.86 20,642.35 20,643.28 0.0K
15:22 20,643.77 20,645.09 20,642.19 20,645.09 0.0K
15:23 20,645.07 20,645.07 20,639.60 20,640.08 0.0K
15:24 20,639.58 20,640.08 20,634.63 20,634.63 0.0K
15:25 20,634.63 20,643.01 20,634.63 20,643.01 0.0K
15:26 20,640.53 20,642.07 20,640.04 20,642.07 0.0K
15:27 20,643.56 20,646.10 20,643.56 20,645.60 0.0K
15:28 20,645.11 20,645.62 20,643.64 20,644.61 0.0K
15:29 20,644.60 20,647.03 20,643.59 20,645.02 0.0K
15:30 20,642.52 20,642.52 20,637.57 20,640.53 0.0K
15:31 20,639.54 20,642.52 20,636.06 20,637.07 0.0K
15:32 20,636.08 20,648.93 20,636.08 20,645.93 0.0K
15:33 20,645.93 20,650.32 20,643.86 20,643.87 0.0K
15:34 20,646.35 20,650.69 20,645.78 20,650.69 0.0K
15:35 20,654.15 20,658.11 20,651.65 20,655.62 0.0K
15:36 20,656.60 20,658.07 20,648.67 20,648.67 0.0K
15:37 20,646.69 20,647.69 20,641.26 20,641.76 0.0K
15:38 20,641.26 20,652.65 20,640.76 20,650.65 0.0K
15:39 20,648.66 20,657.16 20,648.66 20,656.16 0.0K
15:40 20,658.64 20,662.13 20,657.70 20,657.70 0.0K
15:41 20,661.17 20,663.72 20,659.77 20,659.82 0.0K
15:42 20,659.34 20,661.47 20,657.46 20,659.98 0.0K
15:43 20,658.01 20,658.01 20,650.71 20,650.76 0.0K
15:44 20,648.28 20,651.30 20,645.36 20,649.33 0.0K
15:45 20,650.32 20,650.32 20,640.38 20,643.35 0.0K
15:46 20,639.87 20,639.87 20,625.97 20,625.97 0.0K
15:47 20,624.99 20,628.94 20,624.99 20,626.48 0.0K
15:48 20,624.48 20,628.89 20,618.02 20,625.38 0.0K
15:49 20,627.87 20,628.36 20,619.43 20,621.41 0.0K
15:50 20,620.92 20,627.28 20,620.92 20,627.25 0.0K
15:51 20,628.23 20,628.23 20,625.64 20,628.09 0.0K
15:52 20,632.05 20,636.99 20,629.52 20,630.02 0.0K
15:53 20,630.02 20,632.99 20,619.17 20,619.19 0.0K
15:54 20,619.21 20,625.61 20,619.21 20,624.14 0.0K
15:55 20,623.65 20,623.65 20,615.73 20,617.73 0.0K
15:56 20,619.23 20,619.23 20,612.82 20,612.82 0.0K
15:57 20,612.33 20,621.21 20,612.33 20,619.19 0.0K
15:58 20,619.19 20,619.68 20,610.28 20,610.28 0.0K
15:59 20,609.29 20,609.31 20,602.43 20,603.92 0.0K
16:00 20,599.94 20,602.43 20,598.96 20,599.46 0.0K
16:01 20,600.46 20,602.44 20,591.06 20,596.02 0.0K
16:02 20,596.03 20,611.31 20,596.03 20,611.31 0.0K
16:03 20,613.29 20,613.29 20,605.28 20,605.28 0.0K
16:04 20,606.76 20,610.21 20,606.08 20,608.05 0.0K
16:05 20,610.02 20,613.88 20,604.02 20,613.88 0.0K
16:06 20,615.85 20,615.85 20,606.39 20,606.39 0.0K
16:07 20,603.91 20,605.90 20,597.98 20,602.00 0.0K
16:08 20,602.99 20,610.93 20,599.55 20,600.06 0.0K
16:09 20,603.05 20,605.06 20,600.57 20,604.05 0.0K
16:10 20,603.05 20,607.97 20,600.56 20,601.90 0.0K
16:11 20,601.90 20,604.87 20,596.86 20,596.86 0.0K
16:12 20,596.38 20,596.88 20,589.97 20,590.95 0.0K
16:13 20,591.96 20,596.41 20,590.96 20,596.41 0.0K
16:14 20,593.42 20,593.43 20,586.02 20,586.02 0.0K
16:15 20,584.05 20,588.47 20,582.05 20,587.94 0.0K
16:16 20,587.44 20,588.30 20,582.35 20,588.30 0.0K
16:17 20,590.77 20,600.42 20,590.77 20,600.41 0.0K
16:18 20,600.40 20,604.34 20,599.88 20,602.86 0.0K
16:19 20,602.36 20,602.36 20,597.40 20,601.34 0.0K
16:20 20,598.35 20,598.85 20,593.95 20,593.95 0.0K
16:21 20,592.96 20,596.45 20,589.49 20,590.48 0.0K
16:22 20,590.48 20,596.89 20,590.44 20,591.44 0.0K
16:23 20,592.43 20,595.82 20,592.43 20,595.30 0.0K
16:24 20,596.29 20,599.67 20,592.29 20,598.61 0.0K
16:25 20,598.60 20,598.60 20,587.22 20,587.24 0.0K
16:26 20,588.23 20,590.71 20,587.73 20,590.69 0.0K
16:27 20,590.69 20,590.69 20,586.74 20,589.20 0.0K
16:28 20,588.20 20,591.13 20,585.12 20,585.12 0.0K
16:29 20,585.11 20,586.10 20,583.60 20,586.04 0.0K
16:30 20,582.57 20,590.98 20,582.08 20,587.96 0.0K
16:31 20,588.95 20,590.94 20,584.98 20,590.94 0.0K
16:32 20,594.90 20,595.84 20,589.93 20,594.34 0.0K
16:33 20,593.34 20,604.69 20,593.34 20,596.75 0.0K
16:34 20,594.27 20,595.28 20,591.79 20,593.76 0.0K
16:35 20,593.25 20,594.73 20,588.77 20,588.77 0.0K
16:36 20,588.78 20,588.78 20,581.40 20,582.90 0.0K
16:37 20,581.91 20,590.82 20,581.91 20,587.85 0.0K
16:38 20,588.34 20,595.70 20,588.34 20,592.21 0.0K
16:39 20,594.20 20,596.61 20,594.20 20,594.60 0.0K
16:40 20,595.55 20,596.55 20,589.10 20,590.11 0.0K
16:41 20,591.61 20,592.60 20,587.19 20,587.23 0.0K
16:42 20,587.73 20,588.78 20,584.79 20,587.29 0.0K
16:43 20,588.78 20,592.72 20,588.29 20,591.21 0.0K
16:44 20,592.69 20,595.64 20,591.69 20,594.58 0.0K
16:45 20,593.58 20,596.03 20,591.60 20,592.52 0.0K
16:46 20,593.52 20,596.48 20,589.03 20,592.48 0.0K
16:47 20,592.47 20,595.44 20,590.43 20,593.91 0.0K
16:48 20,592.91 20,595.39 20,587.94 20,592.41 0.0K
16:49 20,590.42 20,595.37 20,590.42 20,593.35 0.0K
16:50 20,594.33 20,599.26 20,591.34 20,598.26 0.0K
16:51 20,600.24 20,603.19 20,598.24 20,603.19 0.0K
16:52 20,602.69 20,603.68 20,598.26 20,599.78 0.0K
16:53 20,600.28 20,600.28 20,594.34 20,596.79 0.0K
16:54 20,595.30 20,597.27 20,594.26 20,594.75 0.0K
16:55 20,595.24 20,604.61 20,595.24 20,604.61 0.0K
16:56 20,602.12 20,603.17 20,599.66 20,602.20 0.0K
16:57 20,600.23 20,602.27 20,600.23 20,601.81 0.0K
16:58 20,603.30 20,603.35 20,601.37 20,602.36 0.0K
16:59 20,603.36 20,605.38 20,602.39 20,604.39 0.0K
17:00 20,603.39 20,606.33 20,600.92 20,605.81 0.0K
17:01 20,607.30 20,610.17 20,607.26 20,607.69 0.0K
17:02 20,609.16 20,617.55 20,609.16 20,615.04 0.0K
17:03 20,614.55 20,615.03 20,611.05 20,612.02 0.0K
17:04 20,610.03 20,613.97 20,609.03 20,613.97 0.0K
17:05 20,611.97 20,612.45 20,606.48 20,606.48 0.0K
17:06 20,609.95 20,615.33 20,609.95 20,614.82 0.0K
17:07 20,615.32 20,627.12 20,615.32 20,627.12 0.0K
17:08 20,625.61 20,629.56 20,625.61 20,628.56 0.0K
17:09 20,627.57 20,630.05 20,627.56 20,628.55 0.0K
17:10 20,626.57 20,629.53 20,623.59 20,629.52 0.0K
17:11 20,629.52 20,630.51 20,626.54 20,630.04 0.0K
17:12 20,629.54 20,629.54 20,623.65 20,623.65 0.0K
17:13 20,624.64 20,625.14 20,618.72 20,618.72 0.0K
17:14 20,614.25 20,614.25 20,607.36 20,607.88 0.0K
17:15 20,606.88 20,620.30 20,606.38 20,620.30 0.0K
17:16 20,616.82 20,617.86 20,614.38 20,615.89 0.0K
17:17 20,615.88 20,615.89 20,606.50 20,609.03 0.0K
17:18 20,608.04 20,613.01 20,608.04 20,610.55 0.0K
17:19 20,611.05 20,617.93 20,611.05 20,617.93 0.0K
17:20 20,617.43 20,617.43 20,611.02 20,611.51 0.0K
17:21 20,609.03 20,617.43 20,609.03 20,614.96 0.0K
17:22 20,615.97 20,617.46 20,613.98 20,615.98 0.0K
17:23 20,614.99 20,622.98 20,614.99 20,622.97 0.0K
17:24 20,621.47 20,623.94 20,620.97 20,621.01 0.0K
17:25 20,620.02 20,621.03 20,616.07 20,617.55 0.0K
17:26 20,618.05 20,620.97 20,618.05 20,620.96 0.0K
17:27 20,620.95 20,623.92 20,620.46 20,622.92 0.0K
17:28 20,623.92 20,626.41 20,623.91 20,626.41 0.0K
17:29 20,628.40 20,634.83 20,628.37 20,634.83 0.0K
17:30 20,634.33 20,636.81 20,634.33 20,636.32 0.0K
17:31 20,637.81 20,639.80 20,637.31 20,638.31 0.0K
17:32 20,638.80 20,643.77 20,637.31 20,643.77 0.0K
17:33 20,646.26 20,646.76 20,643.28 20,645.76 0.0K
17:34 20,644.27 20,644.77 20,635.33 20,644.77 0.0K
17:35 20,644.27 20,644.27 20,633.64 20,633.64 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available