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 20,715.36 20,736.73 20,715.36 20,735.24 0.0K
09:01 20,731.26 20,736.73 20,727.78 20,727.78 0.0K
09:02 20,726.29 20,730.27 20,722.32 20,729.28 0.0K
09:03 20,727.79 20,739.72 20,727.29 20,735.24 0.0K
09:04 20,733.25 20,738.72 20,732.26 20,738.23 0.0K
09:05 20,736.24 20,746.29 20,736.24 20,745.31 0.0K
09:06 20,745.83 20,745.83 20,738.19 20,738.19 0.0K
09:07 20,737.23 20,738.25 20,733.38 20,736.45 0.0K
09:08 20,732.98 20,735.05 20,730.71 20,730.71 0.0K
09:09 20,730.23 20,731.35 20,726.29 20,730.90 0.0K
09:10 20,730.90 20,731.92 20,722.54 20,725.01 0.0K
09:11 20,725.01 20,725.01 20,716.66 20,719.73 0.0K
09:12 20,720.22 20,721.69 20,713.33 20,713.33 0.0K
09:13 20,716.81 20,719.90 20,715.87 20,718.42 0.0K
09:14 20,718.44 20,726.86 20,718.44 20,726.85 0.0K
09:15 20,726.36 20,729.77 20,723.38 20,727.77 0.0K
09:16 20,727.26 20,727.67 20,723.77 20,727.67 0.0K
09:17 20,731.12 20,732.66 20,728.67 20,731.14 0.0K
09:18 20,729.65 20,733.56 20,727.16 20,732.07 0.0K
09:19 20,734.55 20,738.02 20,733.52 20,733.52 0.0K
09:20 20,731.53 20,736.94 20,730.06 20,736.94 0.0K
09:21 20,736.94 20,736.94 20,733.93 20,735.93 0.0K
09:22 20,734.93 20,734.93 20,728.62 20,728.62 0.0K
09:23 20,728.14 20,733.69 20,728.14 20,729.30 0.0K
09:24 20,730.30 20,733.27 20,727.39 20,729.39 0.0K
09:25 20,728.41 20,737.81 20,728.41 20,733.35 0.0K
09:26 20,735.35 20,741.32 20,734.35 20,739.32 0.0K
09:27 20,739.31 20,740.79 20,736.80 20,739.28 0.0K
09:28 20,741.26 20,745.76 20,741.26 20,745.76 0.0K
09:29 20,744.29 20,745.79 20,741.41 20,741.42 0.0K
09:30 20,740.43 20,745.91 20,740.43 20,743.43 0.0K
09:31 20,744.42 20,754.28 20,744.41 20,753.78 0.0K
09:32 20,754.26 20,757.73 20,753.75 20,756.20 0.0K
09:33 20,756.69 20,756.69 20,754.19 20,754.20 0.0K
09:34 20,754.20 20,759.09 20,753.22 20,758.59 0.0K
09:35 20,758.11 20,760.78 20,756.20 20,760.78 0.0K
09:36 20,761.29 20,761.44 20,758.40 20,759.49 0.0K
09:37 20,756.02 20,763.49 20,756.02 20,762.03 0.0K
09:38 20,762.53 20,766.54 20,761.56 20,765.68 0.0K
09:39 20,766.18 20,770.82 20,766.18 20,769.33 0.0K
09:40 20,768.34 20,768.34 20,763.95 20,764.99 0.0K
09:41 20,765.00 20,769.95 20,764.50 20,766.99 0.0K
09:42 20,767.98 20,768.50 20,765.50 20,767.00 0.0K
09:43 20,766.52 20,766.52 20,761.62 20,762.25 0.0K
09:44 20,762.27 20,765.28 20,762.27 20,764.37 0.0K
09:45 20,764.86 20,767.39 20,763.89 20,767.39 0.0K
09:46 20,768.38 20,770.85 20,767.39 20,769.36 0.0K
09:47 20,768.37 20,770.38 20,764.50 20,768.49 0.0K
09:48 20,767.50 20,771.50 20,767.50 20,770.50 0.0K
09:49 20,770.00 20,772.96 20,769.47 20,771.47 0.0K
09:50 20,770.48 20,774.97 20,770.48 20,770.55 0.0K
09:51 20,769.57 20,773.63 20,769.57 20,773.63 0.0K
09:52 20,773.64 20,778.12 20,773.14 20,776.65 0.0K
09:53 20,776.66 20,777.19 20,774.22 20,777.18 0.0K
09:54 20,776.18 20,780.48 20,773.68 20,780.48 0.0K
09:55 20,780.46 20,780.48 20,778.46 20,780.48 0.0K
09:56 20,782.46 20,790.86 20,782.46 20,789.37 0.0K
09:57 20,793.34 20,807.18 20,793.34 20,802.17 0.0K
09:58 20,801.68 20,803.67 20,798.31 20,798.31 0.0K
09:59 20,799.82 20,800.32 20,794.91 20,794.91 0.0K
10:00 20,796.91 20,800.45 20,795.44 20,799.95 0.0K
10:01 20,799.95 20,812.72 20,799.95 20,809.73 0.0K
10:02 20,811.21 20,818.61 20,811.14 20,812.63 0.0K
10:03 20,813.13 20,814.62 20,808.18 20,809.19 0.0K
10:04 20,808.21 20,817.62 20,808.21 20,817.10 0.0K
10:05 20,818.59 20,822.00 20,815.07 20,818.04 0.0K
10:06 20,819.02 20,834.75 20,819.02 20,834.75 0.0K
10:07 20,836.72 20,845.46 20,836.72 20,843.43 0.0K
10:08 20,844.41 20,856.72 20,844.41 20,853.64 0.0K
10:09 20,855.62 20,856.59 20,852.60 20,854.09 0.0K
10:10 20,855.07 20,868.36 20,854.05 20,868.33 0.0K
10:11 20,868.31 20,869.78 20,862.71 20,862.71 0.0K
10:12 20,864.20 20,866.68 20,862.20 20,866.68 0.0K
10:13 20,865.68 20,877.54 20,864.18 20,877.54 0.0K
10:14 20,877.54 20,877.54 20,871.61 20,873.62 0.0K
10:15 20,874.61 20,882.49 20,874.61 20,878.97 0.0K
10:16 20,877.48 20,885.83 20,877.48 20,879.89 0.0K
10:17 20,880.39 20,880.39 20,876.49 20,877.50 0.0K
10:18 20,875.52 20,875.53 20,869.13 20,869.65 0.0K
10:19 20,869.67 20,871.68 20,864.81 20,867.79 0.0K
10:20 20,869.78 20,873.19 20,869.68 20,869.68 0.0K
10:21 20,867.21 20,867.21 20,862.76 20,865.33 0.0K
10:22 20,864.34 20,864.86 20,860.42 20,861.48 0.0K
10:23 20,861.00 20,864.10 20,859.05 20,863.12 0.0K
10:24 20,861.14 20,861.14 20,853.76 20,857.22 0.0K
10:25 20,857.72 20,866.04 20,857.72 20,866.04 0.0K
10:26 20,867.03 20,868.01 20,864.04 20,864.07 0.0K
10:27 20,866.06 20,869.45 20,860.01 20,862.01 0.0K
10:28 20,862.02 20,865.53 20,862.01 20,862.06 0.0K
10:29 20,861.58 20,861.58 20,856.67 20,860.20 0.0K
10:30 20,863.18 20,864.65 20,860.19 20,862.68 0.0K
10:31 20,862.68 20,867.12 20,859.23 20,859.30 0.0K
10:32 20,858.82 20,858.82 20,854.41 20,856.50 0.0K
10:33 20,855.52 20,860.54 20,855.52 20,860.54 0.0K
10:34 20,860.52 20,860.52 20,855.56 20,860.49 0.0K
10:35 20,860.47 20,863.42 20,857.43 20,857.43 0.0K
10:36 20,857.44 20,864.33 20,857.44 20,858.32 0.0K
10:37 20,859.31 20,859.31 20,851.89 20,851.96 0.0K
10:38 20,851.49 20,855.49 20,851.49 20,854.48 0.0K
10:39 20,852.50 20,852.52 20,850.05 20,851.55 0.0K
10:40 20,854.03 20,857.43 20,853.47 20,856.90 0.0K
10:41 20,857.39 20,862.19 20,857.36 20,862.17 0.0K
10:42 20,861.16 20,862.14 20,856.14 20,856.14 0.0K
10:43 20,856.13 20,859.08 20,856.12 20,856.95 0.0K
10:44 20,856.94 20,860.37 20,851.92 20,854.89 0.0K
10:45 20,856.38 20,864.76 20,856.38 20,864.71 0.0K
10:46 20,865.20 20,865.20 20,859.68 20,859.68 0.0K
10:47 20,861.18 20,861.18 20,853.22 20,853.73 0.0K
10:48 20,854.23 20,856.25 20,851.77 20,856.25 0.0K
10:49 20,854.76 20,857.76 20,851.93 20,851.93 0.0K
10:50 20,852.43 20,852.43 20,848.00 20,849.01 0.0K
10:51 20,848.52 20,853.99 20,847.05 20,853.99 0.0K
10:52 20,853.50 20,855.98 20,850.55 20,850.56 0.0K
10:53 20,851.56 20,851.56 20,844.20 20,845.71 0.0K
10:54 20,844.23 20,846.77 20,844.23 20,846.77 0.0K
10:55 20,845.78 20,853.15 20,845.78 20,850.16 0.0K
10:56 20,847.67 20,847.68 20,843.74 20,844.73 0.0K
10:57 20,844.73 20,847.15 20,844.19 20,847.11 0.0K
10:58 20,846.11 20,847.54 20,845.07 20,847.03 0.0K
10:59 20,847.03 20,853.89 20,847.03 20,852.83 0.0K
11:00 20,852.82 20,852.82 20,849.35 20,849.35 0.0K
11:01 20,846.86 20,856.68 20,846.86 20,855.67 0.0K
11:02 20,855.16 20,857.62 20,853.61 20,856.57 0.0K
11:03 20,856.56 20,856.56 20,853.10 20,856.11 0.0K
11:04 20,856.60 20,858.64 20,855.60 20,858.63 0.0K
11:05 20,859.63 20,860.14 20,855.68 20,855.68 0.0K
11:06 20,859.16 20,865.04 20,858.63 20,865.04 0.0K
11:07 20,863.55 20,869.93 20,862.54 20,869.90 0.0K
11:08 20,870.89 20,874.31 20,870.89 20,874.29 0.0K
11:09 20,874.78 20,882.66 20,874.78 20,881.19 0.0K
11:10 20,876.73 20,879.29 20,874.28 20,878.37 0.0K
11:11 20,880.37 20,880.92 20,877.47 20,879.48 0.0K
11:12 20,879.47 20,879.96 20,876.04 20,877.57 0.0K
11:13 20,879.06 20,879.06 20,872.72 20,873.76 0.0K
11:14 20,874.76 20,876.35 20,873.80 20,875.37 0.0K
11:15 20,874.38 20,875.44 20,872.03 20,873.09 0.0K
11:16 20,873.10 20,876.12 20,873.10 20,874.21 0.0K
11:17 20,873.73 20,873.73 20,868.88 20,869.43 0.0K
11:18 20,870.94 20,871.47 20,869.47 20,870.48 0.0K
11:19 20,869.48 20,872.49 20,867.50 20,872.49 0.0K
11:20 20,872.98 20,872.98 20,871.40 20,871.90 0.0K
11:21 20,872.38 20,872.38 20,865.46 20,866.51 0.0K
11:22 20,868.49 20,871.48 20,866.01 20,871.48 0.0K
11:23 20,872.47 20,874.45 20,868.50 20,869.52 0.0K
11:24 20,870.51 20,873.47 20,870.50 20,870.50 0.0K
11:25 20,871.99 20,873.49 20,871.50 20,873.00 0.0K
11:26 20,873.50 20,873.50 20,864.63 20,867.13 0.0K
11:27 20,868.62 20,869.63 20,866.71 20,867.72 0.0K
11:28 20,865.74 20,868.83 20,861.80 20,868.34 0.0K
11:29 20,869.35 20,870.38 20,867.47 20,867.98 0.0K
11:30 20,867.49 20,868.50 20,862.09 20,862.10 0.0K
11:31 20,865.09 20,865.58 20,858.18 20,859.68 0.0K
11:32 20,864.65 20,865.64 20,860.16 20,860.17 0.0K
11:33 20,861.17 20,862.16 20,857.24 20,857.24 0.0K
11:34 20,855.27 20,856.35 20,854.29 20,856.35 0.0K
11:35 20,856.84 20,856.84 20,853.38 20,855.96 0.0K
11:36 20,853.99 20,856.49 20,853.99 20,854.52 0.0K
11:37 20,854.53 20,854.53 20,851.63 20,853.18 0.0K
11:38 20,852.69 20,856.17 20,850.21 20,851.20 0.0K
11:39 20,850.20 20,850.20 20,846.79 20,848.78 0.0K
11:40 20,851.76 20,851.76 20,848.14 20,848.14 0.0K
11:41 20,846.64 20,848.14 20,845.66 20,847.64 0.0K
11:42 20,848.14 20,850.60 20,848.14 20,850.08 0.0K
11:43 20,849.58 20,854.49 20,849.57 20,854.49 0.0K
11:44 20,852.51 20,857.37 20,851.02 20,855.37 0.0K
11:45 20,855.86 20,858.79 20,855.86 20,857.25 0.0K
11:46 20,858.74 20,865.16 20,858.73 20,864.17 0.0K
11:47 20,863.69 20,864.21 20,860.72 20,861.23 0.0K
11:48 20,863.72 20,868.59 20,863.72 20,868.59 0.0K
11:49 20,866.60 20,867.11 20,865.14 20,867.10 0.0K
11:50 20,865.60 20,865.60 20,835.78 20,835.78 0.0K
11:51 20,836.75 20,836.75 20,825.28 20,826.73 0.0K
11:52 20,824.25 20,841.92 20,824.25 20,839.89 0.0K
11:53 20,841.89 20,849.81 20,841.89 20,847.82 0.0K
11:54 20,847.83 20,852.30 20,846.35 20,847.87 0.0K
11:55 20,849.37 20,855.31 20,849.37 20,852.79 0.0K
11:56 20,854.27 20,858.72 20,851.80 20,857.73 0.0K
11:57 20,857.74 20,857.76 20,851.81 20,852.82 0.0K
11:58 20,851.83 20,854.81 20,846.39 20,852.32 0.0K
11:59 20,849.85 20,851.82 20,848.85 20,851.33 0.0K
12:00 20,858.28 20,864.75 20,858.28 20,860.83 0.0K
12:01 20,861.82 20,861.85 20,855.41 20,857.90 0.0K
12:02 20,857.40 20,862.94 20,857.40 20,862.94 0.0K
12:03 20,864.92 20,865.87 20,860.40 20,862.40 0.0K
12:04 20,861.42 20,864.96 20,861.42 20,864.47 0.0K
12:05 20,864.97 20,867.48 20,864.97 20,866.99 0.0K
12:06 20,867.00 20,869.47 20,866.94 20,867.92 0.0K
12:07 20,867.91 20,868.81 20,864.40 20,868.81 0.0K
12:08 20,868.80 20,868.80 20,865.76 20,866.75 0.0K
12:09 20,866.74 20,868.75 20,862.83 20,862.84 0.0K
12:10 20,861.86 20,862.89 20,859.94 20,860.04 0.0K
12:11 20,860.06 20,860.59 20,858.14 20,859.21 0.0K
12:12 20,859.22 20,860.27 20,858.38 20,858.38 0.0K
12:13 20,858.89 20,858.91 20,857.56 20,857.62 0.0K
12:14 20,858.12 20,862.15 20,857.13 20,862.15 0.0K
12:15 20,862.64 20,866.15 20,862.64 20,863.65 0.0K
12:16 20,863.63 20,865.60 20,861.61 20,863.08 0.0K
12:17 20,864.56 20,865.04 20,861.51 20,863.91 0.0K
12:18 20,865.39 20,866.36 20,865.35 20,865.35 0.0K
12:19 20,865.34 20,867.30 20,864.82 20,864.82 0.0K
12:20 20,864.82 20,864.83 20,860.38 20,860.38 0.0K
12:21 20,861.88 20,865.82 20,860.38 20,861.90 0.0K
12:22 20,860.42 20,861.45 20,859.06 20,861.10 0.0K
12:23 20,860.61 20,860.61 20,857.75 20,858.78 0.0K
12:24 20,858.29 20,861.76 20,858.29 20,860.76 0.0K
12:25 20,860.26 20,860.79 20,857.83 20,857.88 0.0K
12:26 20,857.40 20,857.40 20,854.49 20,855.99 0.0K
12:27 20,856.98 20,858.90 20,856.97 20,858.90 0.0K
12:28 20,859.40 20,861.86 20,859.40 20,861.86 0.0K
12:29 20,861.85 20,861.85 20,860.83 20,861.31 0.0K
12:30 20,861.79 20,865.66 20,861.73 20,865.62 0.0K
12:31 20,866.60 20,868.05 20,862.09 20,862.63 0.0K
12:32 20,862.64 20,864.65 20,862.64 20,864.64 0.0K
12:33 20,862.65 20,865.59 20,862.65 20,865.59 0.0K
12:34 20,866.58 20,869.99 20,866.57 20,867.95 0.0K
12:35 20,867.93 20,867.93 20,865.86 20,865.86 0.0K
12:36 20,865.85 20,866.77 20,865.30 20,866.77 0.0K
12:37 20,867.25 20,871.13 20,867.23 20,871.03 0.0K
12:38 20,870.53 20,873.54 20,870.50 20,873.05 0.0K
12:39 20,874.55 20,875.56 20,870.21 20,872.75 0.0K
12:40 20,874.24 20,875.28 20,873.26 20,875.27 0.0K
12:41 20,874.27 20,876.26 20,873.28 20,875.76 0.0K
12:42 20,876.26 20,877.76 20,873.85 20,874.37 0.0K
12:43 20,872.39 20,872.90 20,871.90 20,872.42 0.0K
12:44 20,871.92 20,873.03 20,871.44 20,873.03 0.0K
12:45 20,872.55 20,874.64 20,872.21 20,872.74 0.0K
12:46 20,872.75 20,874.84 20,872.75 20,874.84 0.0K
12:47 20,874.34 20,876.80 20,873.81 20,873.81 0.0K
12:48 20,873.82 20,874.85 20,871.89 20,871.90 0.0K
12:49 20,871.89 20,874.88 20,871.89 20,874.88 0.0K
12:50 20,874.38 20,874.38 20,870.91 20,871.79 0.0K
12:51 20,871.78 20,872.71 20,869.20 20,869.69 0.0K
12:52 20,870.69 20,871.19 20,866.74 20,870.72 0.0K
12:53 20,870.22 20,872.22 20,870.22 20,871.23 0.0K
12:54 20,871.73 20,873.69 20,868.69 20,870.22 0.0K
12:55 20,869.72 20,870.23 20,866.79 20,867.30 0.0K
12:56 20,867.81 20,868.96 20,866.82 20,868.96 0.0K
12:57 20,868.96 20,869.47 20,864.51 20,865.51 0.0K
12:58 20,865.01 20,865.01 20,861.54 20,862.02 0.0K
12:59 20,860.52 20,860.92 20,856.00 20,860.92 0.0K
13:00 20,860.41 20,862.90 20,853.95 20,853.95 0.0K
13:01 20,852.96 20,856.44 20,849.48 20,853.95 0.0K
13:02 20,854.45 20,857.43 20,854.45 20,855.44 0.0K
13:03 20,854.95 20,856.94 20,848.98 20,848.98 0.0K
13:04 20,847.99 20,847.99 20,827.61 20,835.56 0.0K
13:05 20,834.07 20,840.04 20,829.60 20,838.55 0.0K
13:06 20,839.04 20,841.03 20,838.55 20,840.54 0.0K
13:07 20,840.54 20,853.96 20,840.54 20,852.97 0.0K
13:08 20,853.96 20,855.45 20,852.97 20,854.96 0.0K
13:09 20,855.95 20,855.95 20,852.97 20,852.97 0.0K
13:10 20,852.47 20,855.91 20,852.47 20,854.89 0.0K
13:11 20,853.40 20,855.36 20,853.36 20,854.77 0.0K
13:12 20,855.25 20,857.09 20,853.68 20,856.57 0.0K
13:13 20,857.07 20,859.04 20,857.06 20,858.97 0.0K
13:14 20,860.45 20,860.45 20,853.95 20,855.42 0.0K
13:15 20,854.91 20,858.36 20,851.42 20,851.42 0.0K
13:16 20,851.43 20,855.39 20,851.43 20,853.35 0.0K
13:17 20,850.37 20,851.37 20,849.38 20,849.89 0.0K
13:18 20,850.39 20,851.45 20,848.95 20,851.45 0.0K
13:19 20,850.95 20,853.85 20,850.44 20,853.85 0.0K
13:20 20,854.82 20,855.70 20,851.79 20,853.20 0.0K
13:21 20,853.70 20,858.59 20,853.70 20,858.57 0.0K
13:22 20,858.05 20,858.53 20,856.02 20,856.02 0.0K
13:23 20,855.54 20,858.02 20,855.04 20,857.01 0.0K
13:24 20,857.00 20,857.00 20,852.02 20,852.05 0.0K
13:25 20,852.06 20,856.60 20,852.06 20,855.60 0.0K
13:26 20,854.61 20,856.10 20,852.14 20,856.06 0.0K
13:27 20,856.05 20,859.01 20,856.05 20,856.98 0.0K
13:28 20,856.97 20,858.92 20,856.97 20,857.86 0.0K
13:29 20,857.37 20,858.87 20,855.88 20,855.88 0.0K
13:30 20,855.89 20,857.43 20,854.89 20,856.92 0.0K
13:31 20,856.42 20,856.42 20,853.44 20,853.44 0.0K
13:32 20,852.45 20,853.93 20,850.46 20,850.46 0.0K
13:33 20,849.97 20,853.00 20,849.49 20,852.50 0.0K
13:34 20,852.99 20,854.99 20,851.52 20,854.99 0.0K
13:35 20,854.49 20,854.99 20,854.00 20,854.48 0.0K
13:36 20,853.98 20,856.93 20,853.98 20,855.91 0.0K
13:37 20,856.40 20,860.22 20,856.38 20,860.22 0.0K
13:38 20,860.21 20,861.20 20,857.25 20,857.76 0.0K
13:39 20,857.27 20,857.83 20,855.81 20,855.86 0.0K
13:40 20,855.37 20,855.37 20,851.41 20,854.52 0.0K
13:41 20,855.02 20,856.01 20,851.50 20,853.50 0.0K
13:42 20,852.50 20,852.50 20,848.02 20,849.03 0.0K
13:43 20,850.03 20,851.51 20,850.03 20,851.00 0.0K
13:44 20,850.99 20,856.00 20,850.98 20,856.00 0.0K
13:45 20,857.00 20,857.00 20,853.65 20,853.65 0.0K
13:46 20,854.65 20,857.60 20,854.65 20,857.08 0.0K
13:47 20,859.06 20,859.57 20,857.57 20,858.08 0.0K
13:48 20,858.09 20,860.58 20,856.12 20,860.01 0.0K
13:49 20,861.49 20,861.49 20,856.06 20,856.06 0.0K
13:50 20,857.06 20,859.08 20,857.06 20,859.08 0.0K
13:51 20,860.08 20,863.03 20,860.08 20,863.03 0.0K
13:52 20,863.03 20,863.03 20,860.06 20,861.58 0.0K
13:53 20,862.08 20,862.56 20,861.55 20,862.03 0.0K
13:54 20,862.52 20,863.01 20,861.93 20,862.89 0.0K
13:55 20,862.39 20,863.86 20,862.38 20,863.30 0.0K
13:56 20,863.78 20,864.70 20,862.74 20,863.63 0.0K
13:57 20,863.13 20,863.66 20,862.64 20,863.16 0.0K
13:58 20,863.65 20,866.58 20,863.65 20,866.55 0.0K
13:59 20,866.54 20,867.03 20,865.48 20,865.49 0.0K
14:00 20,863.01 20,864.04 20,859.55 20,864.04 0.0K
14:01 20,862.54 20,864.52 20,860.55 20,860.55 0.0K
14:02 20,860.05 20,860.05 20,853.61 20,856.63 0.0K
14:03 20,856.64 20,865.56 20,855.66 20,865.56 0.0K
14:04 20,865.55 20,865.55 20,860.60 20,860.61 0.0K
14:05 20,860.62 20,864.58 20,860.62 20,862.61 0.0K
14:06 20,862.11 20,867.58 20,862.11 20,867.06 0.0K
14:07 20,867.06 20,867.06 20,864.59 20,865.61 0.0K
14:08 20,867.11 20,867.60 20,865.12 20,865.12 0.0K
14:09 20,864.64 20,866.20 20,864.64 20,866.20 0.0K
14:10 20,866.70 20,869.77 20,866.70 20,868.78 0.0K
14:11 20,870.77 20,871.81 20,868.34 20,868.84 0.0K
14:12 20,868.35 20,872.35 20,868.35 20,871.38 0.0K
14:13 20,871.87 20,876.38 20,871.86 20,876.38 0.0K
14:14 20,874.90 20,876.39 20,874.90 20,875.36 0.0K
14:15 20,875.36 20,876.34 20,873.31 20,873.32 0.0K
14:16 20,869.34 20,874.85 20,869.34 20,874.36 0.0K
14:17 20,875.85 20,876.81 20,873.86 20,875.84 0.0K
14:18 20,876.35 20,876.35 20,872.48 20,872.99 0.0K
14:19 20,873.00 20,874.02 20,872.53 20,873.52 0.0K
14:20 20,873.52 20,879.48 20,873.52 20,879.48 0.0K
14:21 20,878.00 20,879.53 20,877.51 20,879.06 0.0K
14:22 20,879.07 20,879.58 20,874.23 20,874.27 0.0K
14:23 20,874.29 20,875.42 20,872.83 20,874.45 0.0K
14:24 20,873.46 20,875.97 20,873.46 20,874.98 0.0K
14:25 20,874.48 20,880.83 20,874.48 20,877.83 0.0K
14:26 20,878.32 20,879.78 20,876.78 20,877.26 0.0K
14:27 20,876.27 20,876.30 20,874.81 20,874.81 0.0K
14:28 20,873.34 20,873.56 20,871.94 20,873.56 0.0K
14:29 20,873.58 20,874.57 20,871.56 20,871.56 0.0K
14:30 20,873.54 20,875.02 20,870.54 20,873.03 0.0K
14:31 20,873.52 20,879.91 20,873.52 20,879.91 0.0K
14:32 20,878.91 20,882.38 20,878.90 20,882.32 0.0K
14:33 20,880.82 20,894.66 20,880.82 20,884.73 0.0K
14:34 20,886.23 20,889.20 20,886.23 20,887.11 0.0K
14:35 20,887.59 20,889.57 20,880.12 20,880.13 0.0K
14:36 20,880.63 20,881.14 20,876.23 20,876.31 0.0K
14:37 20,874.33 20,874.33 20,869.50 20,870.56 0.0K
14:38 20,869.58 20,869.58 20,861.79 20,861.79 0.0K
14:39 20,861.30 20,865.79 20,859.83 20,865.79 0.0K
14:40 20,864.79 20,869.73 20,863.79 20,866.70 0.0K
14:41 20,867.20 20,868.20 20,866.71 20,867.26 0.0K
14:42 20,868.26 20,873.70 20,867.28 20,872.70 0.0K
14:43 20,873.70 20,873.71 20,872.22 20,873.21 0.0K
14:44 20,874.21 20,879.63 20,874.21 20,878.62 0.0K
14:45 20,879.12 20,881.60 20,878.14 20,879.60 0.0K
14:46 20,878.61 20,879.61 20,876.15 20,878.13 0.0K
14:47 20,878.61 20,880.59 20,878.09 20,878.09 0.0K
14:48 20,877.10 20,877.60 20,872.66 20,873.19 0.0K
14:49 20,872.69 20,873.73 20,869.74 20,871.73 0.0K
14:50 20,871.24 20,874.74 20,868.78 20,874.25 0.0K
14:51 20,875.74 20,876.22 20,873.74 20,874.24 0.0K
14:52 20,873.74 20,874.73 20,872.76 20,874.73 0.0K
14:53 20,871.75 20,873.74 20,869.78 20,869.86 0.0K
14:54 20,869.88 20,871.38 20,868.93 20,869.97 0.0K
14:55 20,870.97 20,873.94 20,869.47 20,869.96 0.0K
14:56 20,869.47 20,871.82 20,869.43 20,871.80 0.0K
14:57 20,872.78 20,872.78 20,870.70 20,870.70 0.0K
14:58 20,871.69 20,872.67 20,871.65 20,872.62 0.0K
14:59 20,872.61 20,876.04 20,872.61 20,875.46 0.0K
15:00 20,875.94 20,879.31 20,875.35 20,879.26 0.0K
15:01 20,879.24 20,879.24 20,876.25 20,877.27 0.0K
15:02 20,875.78 20,878.77 20,875.78 20,877.82 0.0K
15:03 20,878.31 20,878.32 20,871.41 20,871.42 0.0K
15:04 20,872.91 20,877.37 20,871.43 20,871.43 0.0K
15:05 20,872.44 20,875.49 20,870.49 20,874.54 0.0K
15:06 20,875.53 20,880.55 20,872.59 20,876.57 0.0K
15:07 20,877.07 20,882.49 20,877.07 20,879.51 0.0K
15:08 20,880.50 20,880.50 20,875.95 20,875.95 0.0K
15:09 20,876.46 20,880.43 20,876.46 20,880.38 0.0K
15:10 20,880.37 20,888.21 20,880.37 20,888.21 0.0K
15:11 20,889.20 20,890.70 20,887.22 20,889.71 0.0K
15:12 20,890.21 20,893.18 20,889.71 20,890.17 0.0K
15:13 20,889.18 20,889.68 20,883.33 20,885.33 0.0K
15:14 20,884.83 20,886.26 20,884.30 20,885.22 0.0K
15:15 20,885.20 20,892.44 20,885.20 20,890.85 0.0K
15:16 20,890.34 20,890.83 20,887.79 20,888.76 0.0K
15:17 20,887.76 20,890.65 20,887.75 20,889.61 0.0K
15:18 20,888.62 20,891.08 20,888.11 20,891.08 0.0K
15:19 20,890.57 20,895.00 20,890.56 20,894.97 0.0K
15:20 20,894.47 20,894.94 20,893.43 20,893.43 0.0K
15:21 20,890.95 20,891.46 20,886.06 20,887.09 0.0K
15:22 20,887.60 20,890.59 20,883.26 20,883.26 0.0K
15:23 20,881.78 20,884.91 20,881.78 20,884.43 0.0K
15:24 20,883.95 20,888.41 20,883.95 20,886.92 0.0K
15:25 20,887.42 20,887.90 20,883.43 20,885.43 0.0K
15:26 20,883.95 20,888.97 20,883.95 20,888.02 0.0K
15:27 20,888.53 20,890.56 20,884.63 20,887.15 0.0K
15:28 20,885.67 20,910.01 20,884.18 20,908.00 0.0K
15:29 20,906.02 20,907.51 20,892.11 20,897.54 0.0K
15:30 20,899.02 20,903.90 20,895.45 20,895.45 0.0K
15:31 20,897.93 20,902.79 20,897.93 20,901.66 0.0K
15:32 20,898.66 20,898.66 20,892.80 20,895.78 0.0K
15:33 20,891.79 20,891.79 20,883.52 20,884.03 0.0K
15:34 20,881.07 20,882.60 20,878.23 20,881.24 0.0K
15:35 20,884.73 20,891.16 20,883.25 20,889.15 0.0K
15:36 20,890.15 20,893.12 20,888.15 20,893.12 0.0K
15:37 20,895.10 20,897.02 20,889.09 20,892.07 0.0K
15:38 20,892.56 20,893.99 20,889.98 20,889.98 0.0K
15:39 20,890.98 20,892.99 20,887.04 20,891.00 0.0K
15:40 20,892.00 20,893.50 20,889.06 20,890.06 0.0K
15:41 20,891.04 20,896.91 20,891.04 20,893.42 0.0K
15:42 20,895.42 20,900.35 20,893.40 20,894.90 0.0K
15:43 20,894.90 20,898.28 20,893.36 20,898.28 0.0K
15:44 20,896.78 20,897.27 20,892.81 20,895.71 0.0K
15:45 20,897.70 20,904.59 20,896.19 20,903.49 0.0K
15:46 20,904.47 20,905.90 20,900.44 20,900.44 0.0K
15:47 20,900.44 20,904.47 20,900.44 20,902.99 0.0K
15:48 20,905.00 20,912.91 20,905.00 20,912.90 0.0K
15:49 20,913.40 20,913.40 20,910.86 20,911.34 0.0K
15:50 20,910.34 20,910.85 20,902.46 20,904.52 0.0K
15:51 20,906.01 20,907.48 20,905.97 20,907.44 0.0K
15:52 20,907.43 20,912.38 20,907.43 20,909.43 0.0K
15:53 20,911.91 20,915.36 20,910.81 20,910.82 0.0K
15:54 20,911.80 20,912.78 20,904.84 20,905.82 0.0K
15:55 20,906.81 20,912.20 20,906.30 20,912.20 0.0K
15:56 20,911.21 20,916.12 20,911.20 20,916.12 0.0K
15:57 20,917.11 20,918.59 20,917.08 20,918.06 0.0K
15:58 20,919.05 20,921.94 20,918.56 20,921.43 0.0K
15:59 20,919.94 20,919.94 20,912.85 20,915.31 0.0K
16:00 20,914.30 20,916.76 20,912.80 20,913.27 0.0K
16:01 20,911.78 20,922.59 20,911.78 20,922.54 0.0K
16:02 20,924.02 20,925.00 20,920.49 20,920.49 0.0K
16:03 20,921.49 20,923.47 20,915.05 20,915.05 0.0K
16:04 20,915.56 20,916.59 20,909.63 20,916.59 0.0K
16:05 20,917.57 20,922.44 20,917.57 20,921.45 0.0K
16:06 20,921.46 20,921.46 20,915.01 20,916.06 0.0K
16:07 20,915.58 20,918.08 20,915.58 20,917.14 0.0K
16:08 20,918.13 20,918.13 20,910.69 20,911.20 0.0K
16:09 20,910.21 20,910.27 20,902.35 20,903.85 0.0K
16:10 20,904.84 20,907.88 20,903.37 20,904.90 0.0K
16:11 20,904.90 20,908.79 20,900.44 20,908.79 0.0K
16:12 20,908.78 20,911.74 20,902.76 20,904.75 0.0K
16:13 20,906.25 20,906.25 20,902.80 20,902.82 0.0K
16:14 20,902.81 20,905.76 20,901.80 20,902.79 0.0K
16:15 20,901.79 20,906.29 20,901.79 20,904.80 0.0K
16:16 20,903.81 20,905.31 20,897.52 20,899.04 0.0K
16:17 20,897.56 20,901.55 20,893.60 20,894.11 0.0K
16:18 20,894.60 20,896.09 20,893.11 20,894.61 0.0K
16:19 20,894.10 20,896.06 20,890.14 20,891.15 0.0K
16:20 20,892.64 20,896.11 20,892.14 20,896.09 0.0K
16:21 20,896.08 20,896.08 20,886.69 20,889.18 0.0K
16:22 20,888.19 20,892.16 20,885.71 20,887.20 0.0K
16:23 20,888.68 20,889.65 20,886.65 20,888.63 0.0K
16:24 20,889.12 20,891.07 20,887.62 20,888.10 0.0K
16:25 20,887.11 20,888.13 20,885.63 20,886.14 0.0K
16:26 20,886.64 20,888.18 20,882.21 20,888.18 0.0K
16:27 20,888.18 20,891.57 20,886.17 20,891.57 0.0K
16:28 20,891.08 20,895.99 20,891.02 20,891.02 0.0K
16:29 20,891.52 20,894.47 20,891.52 20,893.98 0.0K
16:30 20,894.46 20,898.89 20,892.89 20,892.89 0.0K
16:31 20,892.40 20,895.87 20,892.37 20,893.37 0.0K
16:32 20,893.37 20,895.83 20,892.85 20,893.30 0.0K
16:33 20,893.30 20,895.82 20,889.86 20,895.82 0.0K
16:34 20,894.82 20,895.80 20,892.81 20,894.80 0.0K
16:35 20,894.29 20,901.69 20,891.31 20,900.19 0.0K
16:36 20,900.19 20,900.19 20,893.77 20,893.78 0.0K
16:37 20,892.80 20,897.30 20,890.32 20,896.83 0.0K
16:38 20,895.84 20,897.82 20,894.87 20,897.82 0.0K
16:39 20,897.32 20,901.78 20,897.32 20,901.74 0.0K
16:40 20,902.24 20,903.67 20,901.67 20,902.65 0.0K
16:41 20,901.64 20,904.55 20,899.03 20,899.03 0.0K
16:42 20,897.54 20,901.47 20,897.50 20,901.47 0.0K
16:43 20,901.47 20,905.40 20,899.48 20,904.90 0.0K
16:44 20,905.38 20,905.38 20,901.40 20,902.38 0.0K
16:45 20,902.87 20,905.32 20,901.32 20,901.33 0.0K
16:46 20,900.84 20,908.24 20,900.84 20,903.30 0.0K
16:47 20,904.30 20,906.77 20,900.34 20,901.36 0.0K
16:48 20,900.38 20,903.38 20,900.38 20,900.90 0.0K
16:49 20,901.41 20,903.40 20,896.51 20,897.53 0.0K
16:50 20,900.52 20,902.56 20,900.52 20,901.58 0.0K
16:51 20,902.58 20,904.61 20,901.61 20,902.63 0.0K
16:52 20,901.14 20,905.56 20,900.66 20,905.03 0.0K
16:53 20,905.52 20,905.52 20,897.08 20,897.58 0.0K
16:54 20,897.08 20,897.16 20,896.60 20,896.67 0.0K
16:55 20,896.67 20,896.75 20,894.73 20,896.26 0.0K
16:56 20,895.28 20,897.31 20,894.87 20,894.87 0.0K
16:57 20,892.90 20,892.90 20,890.03 20,891.55 0.0K
16:58 20,891.05 20,895.05 20,891.05 20,894.10 0.0K
16:59 20,894.11 20,895.67 20,893.17 20,894.21 0.0K
17:00 20,895.20 20,899.13 20,892.16 20,893.16 0.0K
17:01 20,895.64 20,897.10 20,890.10 20,890.10 0.0K
17:02 20,891.10 20,893.08 20,890.10 20,891.05 0.0K
17:03 20,893.03 20,896.42 20,892.90 20,892.90 0.0K
17:04 20,894.37 20,896.75 20,894.37 20,896.24 0.0K
17:05 20,896.74 20,897.23 20,890.82 20,893.32 0.0K
17:06 20,892.32 20,902.62 20,892.32 20,901.63 0.0K
17:07 20,902.12 20,904.09 20,902.12 20,903.59 0.0K
17:08 20,905.58 20,907.55 20,905.08 20,905.09 0.0K
17:09 20,905.59 20,907.56 20,905.10 20,907.06 0.0K
17:10 20,907.06 20,907.06 20,904.08 20,906.07 0.0K
17:11 20,907.06 20,908.51 20,906.55 20,908.47 0.0K
17:12 20,908.96 20,908.96 20,907.91 20,907.91 0.0K
17:13 20,906.41 20,906.41 20,903.46 20,903.98 0.0K
17:14 20,904.97 20,905.45 20,903.88 20,903.88 0.0K
17:15 20,904.37 20,904.86 20,901.87 20,901.87 0.0K
17:16 20,902.37 20,903.83 20,902.33 20,902.33 0.0K
17:17 20,902.32 20,903.30 20,899.33 20,899.33 0.0K
17:18 20,899.84 20,902.32 20,899.84 20,900.82 0.0K
17:19 20,901.33 20,903.81 20,900.84 20,903.28 0.0K
17:20 20,903.77 20,908.67 20,903.77 20,906.63 0.0K
17:21 20,906.62 20,907.59 20,905.10 20,906.08 0.0K
17:22 20,906.08 20,908.07 20,906.08 20,907.56 0.0K
17:23 20,906.56 20,907.55 20,905.04 20,905.04 0.0K
17:24 20,904.54 20,905.99 20,903.51 20,905.50 0.0K
17:25 20,906.49 20,907.95 20,905.46 20,905.46 0.0K
17:26 20,905.47 20,908.92 20,903.49 20,908.41 0.0K
17:27 20,906.92 20,906.92 20,903.52 20,903.52 0.0K
17:28 20,904.03 20,904.03 20,900.61 20,900.61 0.0K
17:29 20,900.63 20,900.63 20,892.40 20,892.40 0.0K
17:30 20,894.91 20,899.88 20,894.91 20,899.88 0.0K
17:31 20,897.89 20,903.36 20,896.40 20,901.37 0.0K
17:32 20,902.86 20,903.86 20,900.88 20,901.87 0.0K
17:33 20,901.87 20,907.34 20,899.88 20,907.34 0.0K
17:34 20,905.85 20,905.85 20,897.46 20,897.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available