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 20,887.50 20,906.00 20,887.50 20,898.50 0.0K
09:01 20,906.00 20,907.00 20,900.00 20,900.00 0.0K
09:02 20,902.00 20,903.50 20,893.00 20,893.00 0.0K
09:03 20,893.50 20,897.00 20,892.00 20,894.00 0.0K
09:04 20,894.00 20,909.50 20,894.00 20,909.00 0.0K
09:05 20,907.50 20,911.00 20,904.00 20,911.00 0.0K
09:06 20,912.50 20,915.00 20,911.00 20,911.50 0.0K
09:07 20,912.00 20,912.50 20,911.00 20,912.50 0.0K
09:08 20,911.00 20,911.00 20,908.50 20,910.00 0.0K
09:09 20,913.00 20,922.00 20,913.00 20,920.00 0.0K
09:10 20,920.00 20,922.00 20,918.50 20,920.50 0.0K
09:11 20,920.00 20,929.50 20,920.00 20,928.00 0.0K
09:12 20,927.50 20,929.00 20,922.50 20,922.50 0.0K
09:13 20,920.50 20,921.50 20,915.50 20,918.50 0.0K
09:14 20,920.00 20,926.00 20,920.00 20,923.50 0.0K
09:15 20,925.00 20,925.00 20,917.00 20,917.50 0.0K
09:16 20,916.50 20,916.50 20,906.50 20,906.50 0.0K
09:17 20,908.00 20,908.50 20,905.50 20,906.00 0.0K
09:18 20,904.00 20,904.00 20,899.00 20,902.50 0.0K
09:19 20,903.00 20,906.00 20,900.00 20,905.50 0.0K
09:20 20,905.50 20,910.00 20,902.00 20,910.00 0.0K
09:21 20,908.00 20,908.50 20,897.00 20,897.00 0.0K
09:22 20,897.50 20,906.00 20,896.50 20,904.50 0.0K
09:23 20,903.50 20,905.50 20,903.00 20,905.00 0.0K
09:24 20,904.00 20,905.00 20,900.00 20,900.00 0.0K
09:25 20,900.00 20,900.00 20,898.00 20,899.50 0.0K
09:26 20,901.00 20,905.50 20,897.00 20,897.00 0.0K
09:27 20,896.50 20,896.50 20,889.50 20,894.50 0.0K
09:28 20,895.00 20,896.00 20,889.00 20,889.00 0.0K
09:29 20,890.00 20,891.00 20,884.00 20,891.00 0.0K
09:30 20,889.50 20,901.00 20,889.00 20,898.50 0.0K
09:31 20,898.00 20,902.50 20,898.00 20,902.00 0.0K
09:32 20,903.50 20,903.50 20,899.50 20,901.00 0.0K
09:33 20,900.50 20,901.00 20,894.80 20,900.73 0.0K
09:34 20,901.72 20,904.67 20,899.22 20,904.66 0.0K
09:35 20,903.16 20,903.64 20,900.62 20,903.07 0.0K
09:36 20,904.55 20,905.04 20,902.07 20,902.56 0.0K
09:37 20,903.56 20,909.01 20,903.56 20,908.50 0.0K
09:38 20,908.50 20,911.91 20,908.47 20,909.40 0.0K
09:39 20,910.89 20,910.89 20,907.46 20,907.48 0.0K
09:40 20,907.49 20,907.49 20,900.60 20,902.61 0.0K
09:41 20,901.62 20,901.62 20,895.38 20,895.38 0.0K
09:42 20,896.89 20,902.93 20,896.89 20,902.93 0.0K
09:43 20,900.44 20,900.44 20,895.53 20,897.48 0.0K
09:44 20,897.97 20,901.37 20,897.38 20,897.39 0.0K
09:45 20,898.88 20,899.37 20,896.31 20,896.31 0.0K
09:46 20,894.32 20,898.21 20,893.31 20,898.15 0.0K
09:47 20,898.14 20,901.09 20,897.64 20,900.11 0.0K
09:48 20,899.61 20,901.63 20,896.22 20,896.22 0.0K
09:49 20,896.22 20,901.22 20,896.22 20,899.23 0.0K
09:50 20,898.74 20,899.25 20,895.82 20,898.90 0.0K
09:51 20,898.91 20,900.92 20,897.42 20,899.92 0.0K
09:52 20,900.41 20,902.87 20,899.89 20,899.91 0.0K
09:53 20,899.42 20,903.91 20,898.93 20,903.91 0.0K
09:54 20,903.92 20,907.88 20,903.92 20,907.87 0.0K
09:55 20,907.87 20,912.86 20,906.88 20,909.38 0.0K
09:56 20,909.38 20,911.88 20,906.91 20,911.88 0.0K
09:57 20,912.38 20,913.39 20,910.89 20,910.93 0.0K
09:58 20,911.94 20,911.94 20,907.02 20,909.03 0.0K
09:59 20,910.51 20,910.51 20,906.53 20,909.03 0.0K
10:00 20,909.53 20,909.53 20,902.07 20,905.05 0.0K
10:01 20,905.04 20,906.56 20,903.08 20,906.56 0.0K
10:02 20,908.04 20,914.01 20,908.03 20,914.01 0.0K
10:03 20,914.01 20,917.98 20,913.02 20,917.98 0.0K
10:04 20,917.48 20,918.97 20,915.54 20,916.05 0.0K
10:05 20,915.06 20,921.51 20,915.06 20,918.52 0.0K
10:06 20,920.01 20,921.96 20,919.49 20,919.96 0.0K
10:07 20,920.47 20,921.40 20,917.98 20,921.40 0.0K
10:08 20,921.40 20,921.89 20,917.94 20,917.99 0.0K
10:09 20,918.00 20,918.00 20,913.59 20,916.58 0.0K
10:10 20,917.06 20,918.02 20,916.54 20,918.02 0.0K
10:11 20,917.02 20,920.98 20,916.52 20,920.98 0.0K
10:12 20,920.97 20,920.97 20,917.98 20,919.99 0.0K
10:13 20,919.00 20,921.00 20,919.00 20,920.02 0.0K
10:14 20,918.54 20,920.04 20,917.08 20,917.63 0.0K
10:15 20,915.65 20,918.13 20,915.64 20,915.73 0.0K
10:16 20,915.75 20,916.26 20,910.42 20,910.92 0.0K
10:17 20,909.92 20,918.27 20,909.92 20,918.27 0.0K
10:18 20,918.25 20,921.61 20,918.13 20,918.13 0.0K
10:19 20,918.14 20,919.14 20,914.22 20,915.20 0.0K
10:20 20,916.19 20,918.61 20,916.16 20,918.61 0.0K
10:21 20,918.60 20,921.06 20,913.06 20,913.06 0.0K
10:22 20,912.57 20,914.06 20,912.05 20,913.52 0.0K
10:23 20,912.53 20,914.49 20,912.53 20,914.49 0.0K
10:24 20,914.98 20,918.95 20,914.98 20,918.86 0.0K
10:25 20,919.85 20,919.85 20,914.86 20,915.87 0.0K
10:26 20,916.36 20,916.36 20,914.86 20,915.35 0.0K
10:27 20,915.84 20,916.84 20,912.35 20,912.35 0.0K
10:28 20,914.83 20,915.32 20,913.82 20,914.82 0.0K
10:29 20,915.82 20,919.76 20,915.82 20,919.25 0.0K
10:30 20,919.24 20,921.75 20,919.24 20,921.75 0.0K
10:31 20,920.26 20,920.26 20,917.37 20,917.37 0.0K
10:32 20,917.39 20,919.84 20,917.39 20,917.82 0.0K
10:33 20,917.33 20,917.33 20,914.36 20,914.36 0.0K
10:34 20,913.87 20,914.45 20,909.57 20,909.57 0.0K
10:35 20,909.57 20,911.20 20,909.14 20,911.20 0.0K
10:36 20,911.70 20,913.22 20,909.85 20,909.85 0.0K
10:37 20,909.37 20,912.42 20,908.39 20,911.93 0.0K
10:38 20,912.43 20,913.94 20,911.45 20,911.45 0.0K
10:39 20,910.46 20,912.96 20,910.46 20,910.49 0.0K
10:40 20,910.50 20,911.50 20,909.50 20,911.46 0.0K
10:41 20,912.45 20,916.32 20,911.41 20,915.30 0.0K
10:42 20,916.29 20,917.72 20,914.24 20,914.24 0.0K
10:43 20,915.74 20,917.21 20,915.74 20,917.10 0.0K
10:44 20,917.09 20,920.96 20,917.05 20,920.94 0.0K
10:45 20,920.43 20,922.90 20,920.35 20,921.83 0.0K
10:46 20,920.34 20,921.34 20,919.85 20,920.83 0.0K
10:47 20,920.33 20,920.37 20,917.43 20,917.43 0.0K
10:48 20,917.93 20,918.43 20,910.52 20,910.52 0.0K
10:49 20,910.53 20,910.56 20,908.58 20,908.60 0.0K
10:50 20,908.10 20,909.59 20,907.61 20,909.09 0.0K
10:51 20,909.59 20,912.48 20,909.59 20,910.51 0.0K
10:52 20,911.02 20,912.58 20,909.08 20,911.59 0.0K
10:53 20,912.08 20,917.00 20,912.08 20,916.95 0.0K
10:54 20,916.94 20,917.40 20,916.40 20,916.90 0.0K
10:55 20,916.40 20,916.89 20,914.89 20,915.37 0.0K
10:56 20,915.87 20,917.85 20,915.87 20,917.85 0.0K
10:57 20,918.34 20,919.85 20,917.40 20,917.40 0.0K
10:58 20,917.41 20,917.91 20,915.46 20,915.98 0.0K
10:59 20,915.99 20,917.05 20,915.99 20,917.05 0.0K
11:00 20,916.55 20,919.55 20,916.05 20,918.57 0.0K
11:01 20,919.56 20,925.51 20,919.56 20,924.00 0.0K
11:02 20,924.50 20,925.48 20,921.54 20,923.55 0.0K
11:03 20,920.08 20,920.59 20,917.17 20,917.17 0.0K
11:04 20,917.18 20,920.19 20,916.69 20,918.21 0.0K
11:05 20,918.71 20,919.23 20,915.83 20,916.88 0.0K
11:06 20,918.37 20,918.37 20,914.43 20,915.00 0.0K
11:07 20,915.01 20,915.01 20,911.13 20,912.13 0.0K
11:08 20,910.64 20,915.58 20,910.64 20,915.52 0.0K
11:09 20,916.00 20,916.00 20,913.93 20,914.37 0.0K
11:10 20,913.86 20,918.28 20,913.16 20,913.16 0.0K
11:11 20,912.16 20,912.16 20,910.64 20,911.10 0.0K
11:12 20,910.60 20,911.56 20,909.59 20,909.59 0.0K
11:13 20,911.58 20,917.03 20,911.58 20,913.04 0.0K
11:14 20,913.04 20,914.08 20,911.56 20,913.05 0.0K
11:15 20,912.04 20,912.99 20,911.98 20,912.88 0.0K
11:16 20,913.36 20,915.31 20,911.24 20,911.24 0.0K
11:17 20,910.73 20,916.51 20,910.73 20,911.52 0.0K
11:18 20,910.04 20,910.04 20,903.56 20,903.56 0.0K
11:19 20,904.06 20,911.43 20,904.06 20,910.43 0.0K
11:20 20,911.92 20,917.80 20,910.42 20,917.80 0.0K
11:21 20,916.30 20,922.20 20,916.30 20,922.19 0.0K
11:22 20,922.17 20,923.57 20,921.66 20,923.04 0.0K
11:23 20,923.53 20,924.02 20,921.54 20,922.54 0.0K
11:24 20,923.53 20,924.52 20,922.07 20,923.09 0.0K
11:25 20,922.10 20,923.12 20,918.18 20,918.18 0.0K
11:26 20,917.19 20,917.24 20,915.22 20,916.26 0.0K
11:27 20,917.74 20,918.23 20,915.14 20,915.14 0.0K
11:28 20,915.13 20,916.12 20,913.64 20,915.59 0.0K
11:29 20,917.08 20,917.51 20,916.05 20,917.02 0.0K
11:30 20,917.52 20,919.97 20,917.49 20,919.93 0.0K
11:31 20,918.92 20,918.92 20,913.92 20,913.92 0.0K
11:32 20,913.42 20,913.43 20,910.95 20,911.82 0.0K
11:33 20,912.31 20,912.31 20,907.78 20,910.11 0.0K
11:34 20,910.11 20,912.50 20,910.08 20,911.49 0.0K
11:35 20,912.47 20,912.47 20,908.05 20,908.55 0.0K
11:36 20,908.54 20,908.54 20,902.61 20,904.65 0.0K
11:37 20,904.17 20,904.73 20,902.76 20,904.24 0.0K
11:38 20,904.73 20,906.18 20,904.71 20,905.67 0.0K
11:39 20,905.66 20,906.16 20,903.69 20,903.69 0.0K
11:40 20,904.70 20,908.75 20,904.70 20,908.75 0.0K
11:41 20,908.76 20,909.37 20,908.39 20,908.39 0.0K
11:42 20,908.90 20,909.41 20,905.93 20,908.94 0.0K
11:43 20,908.95 20,913.91 20,908.95 20,913.80 0.0K
11:44 20,913.78 20,914.73 20,912.17 20,913.63 0.0K
11:45 20,912.62 20,912.62 20,910.53 20,911.50 0.0K
11:46 20,911.48 20,913.36 20,910.86 20,910.86 0.0K
11:47 20,912.35 20,913.26 20,910.80 20,913.26 0.0K
11:48 20,912.75 20,915.65 20,912.75 20,915.11 0.0K
11:49 20,916.09 20,917.06 20,914.56 20,914.61 0.0K
11:50 20,915.60 20,915.64 20,912.67 20,912.68 0.0K
11:51 20,911.69 20,912.68 20,910.68 20,911.16 0.0K
11:52 20,911.16 20,913.16 20,910.66 20,913.16 0.0K
11:53 20,913.67 20,915.20 20,913.67 20,914.24 0.0K
11:54 20,913.74 20,915.24 20,911.77 20,911.78 0.0K
11:55 20,910.80 20,913.32 20,910.80 20,911.36 0.0K
11:56 20,911.38 20,913.37 20,911.38 20,913.36 0.0K
11:57 20,914.85 20,915.39 20,911.45 20,911.45 0.0K
11:58 20,911.96 20,912.51 20,909.98 20,912.49 0.0K
11:59 20,912.98 20,912.98 20,910.48 20,910.97 0.0K
12:00 20,912.45 20,916.30 20,912.44 20,916.28 0.0K
12:01 20,916.78 20,918.69 20,916.77 20,918.69 0.0K
12:02 20,918.19 20,918.20 20,916.70 20,917.19 0.0K
12:03 20,916.19 20,918.20 20,916.19 20,917.71 0.0K
12:04 20,918.22 20,920.68 20,917.72 20,919.10 0.0K
12:05 20,919.10 20,920.52 20,919.10 20,919.52 0.0K
12:06 20,920.51 20,920.94 20,918.50 20,920.94 0.0K
12:07 20,920.43 20,920.43 20,915.57 20,915.57 0.0K
12:08 20,914.59 20,919.10 20,914.59 20,919.10 0.0K
12:09 20,918.61 20,921.56 20,918.10 20,921.56 0.0K
12:10 20,920.58 20,920.58 20,914.18 20,916.67 0.0K
12:11 20,916.17 20,916.17 20,914.70 20,914.70 0.0K
12:12 20,915.69 20,916.21 20,914.23 20,916.18 0.0K
12:13 20,915.18 20,915.18 20,910.27 20,910.77 0.0K
12:14 20,910.78 20,912.25 20,910.78 20,912.24 0.0K
12:15 20,911.73 20,912.24 20,911.24 20,911.26 0.0K
12:16 20,910.76 20,912.26 20,910.25 20,910.74 0.0K
12:17 20,910.73 20,913.14 20,909.68 20,909.68 0.0K
12:18 20,908.69 20,909.20 20,907.75 20,907.84 0.0K
12:19 20,907.84 20,907.84 20,905.45 20,905.49 0.0K
12:20 20,906.49 20,909.38 20,906.49 20,909.36 0.0K
12:21 20,908.86 20,910.33 20,908.28 20,909.21 0.0K
12:22 20,909.21 20,910.10 20,906.19 20,910.03 0.0K
12:23 20,909.53 20,911.02 20,908.52 20,909.02 0.0K
12:24 20,907.53 20,907.53 20,905.05 20,905.57 0.0K
12:25 20,904.08 20,906.10 20,903.60 20,905.61 0.0K
12:26 20,905.61 20,905.67 20,904.69 20,904.69 0.0K
12:27 20,904.20 20,905.71 20,903.71 20,905.68 0.0K
12:28 20,906.18 20,906.66 20,905.08 20,905.57 0.0K
12:29 20,904.57 20,905.52 20,904.07 20,904.95 0.0K
12:30 20,904.94 20,908.37 20,904.42 20,904.44 0.0K
12:31 20,904.44 20,905.51 20,903.95 20,905.02 0.0K
12:32 20,904.52 20,906.48 20,904.52 20,906.48 0.0K
12:33 20,905.98 20,909.92 20,905.97 20,909.91 0.0K
12:34 20,909.42 20,909.48 20,908.45 20,909.48 0.0K
12:35 20,908.49 20,910.02 20,907.52 20,910.02 0.0K
12:36 20,909.04 20,909.61 20,908.55 20,909.13 0.0K
12:37 20,909.64 20,911.21 20,907.22 20,910.21 0.0K
12:38 20,910.71 20,911.19 20,910.69 20,910.70 0.0K
12:39 20,911.20 20,915.22 20,910.73 20,913.72 0.0K
12:40 20,913.73 20,914.22 20,910.74 20,910.74 0.0K
12:41 20,912.23 20,913.23 20,909.22 20,913.20 0.0K
12:42 20,911.21 20,911.70 20,909.73 20,910.72 0.0K
12:43 20,911.22 20,911.23 20,910.21 20,911.20 0.0K
12:44 20,910.69 20,910.69 20,909.67 20,909.71 0.0K
12:45 20,910.21 20,910.73 20,907.86 20,907.86 0.0K
12:46 20,908.87 20,908.87 20,905.50 20,907.04 0.0K
12:47 20,907.05 20,907.08 20,903.22 20,903.24 0.0K
12:48 20,902.27 20,904.91 20,902.27 20,904.91 0.0K
12:49 20,904.42 20,904.44 20,903.46 20,903.47 0.0K
12:50 20,903.49 20,903.49 20,902.01 20,902.51 0.0K
12:51 20,902.50 20,902.53 20,901.98 20,902.53 0.0K
12:52 20,902.03 20,902.64 20,901.56 20,902.64 0.0K
12:53 20,902.65 20,902.69 20,901.16 20,902.69 0.0K
12:54 20,902.19 20,902.19 20,898.70 20,898.70 0.0K
12:55 20,899.69 20,899.69 20,897.69 20,898.18 0.0K
12:56 20,898.68 20,900.17 20,898.68 20,899.17 0.0K
12:57 20,899.18 20,900.19 20,897.69 20,900.18 0.0K
12:58 20,899.68 20,899.68 20,896.72 20,896.73 0.0K
12:59 20,896.74 20,896.74 20,893.80 20,894.81 0.0K
13:00 20,895.30 20,895.80 20,894.81 20,894.81 0.0K
13:01 20,895.31 20,895.80 20,895.31 20,895.80 0.0K
13:02 20,895.31 20,897.79 20,895.31 20,897.79 0.0K
13:03 20,897.79 20,901.77 20,897.79 20,898.79 0.0K
13:04 20,898.79 20,901.28 20,898.79 20,901.28 0.0K
13:05 20,901.28 20,907.24 20,901.28 20,906.25 0.0K
13:06 20,905.75 20,906.25 20,905.75 20,906.25 0.0K
13:07 20,904.76 20,909.23 20,904.76 20,908.74 0.0K
13:08 20,907.74 20,909.23 20,907.25 20,907.25 0.0K
13:09 20,905.76 20,906.25 20,903.77 20,904.27 0.0K
13:10 20,904.27 20,904.76 20,902.74 20,902.74 0.0K
13:11 20,902.24 20,906.10 20,902.19 20,906.09 0.0K
13:12 20,906.58 20,906.58 20,900.60 20,900.60 0.0K
13:13 20,900.62 20,903.15 20,900.62 20,903.14 0.0K
13:14 20,902.14 20,902.14 20,898.16 20,898.16 0.0K
13:15 20,897.67 20,907.67 20,897.18 20,903.73 0.0K
13:16 20,903.74 20,908.72 20,903.74 20,908.21 0.0K
13:17 20,908.70 20,908.70 20,906.16 20,906.16 0.0K
13:18 20,906.17 20,907.68 20,904.71 20,905.18 0.0K
13:19 20,905.67 20,905.67 20,902.70 20,904.68 0.0K
13:20 20,904.68 20,905.17 20,903.13 20,903.14 0.0K
13:21 20,902.64 20,902.64 20,900.64 20,902.08 0.0K
13:22 20,900.09 20,902.46 20,899.08 20,901.93 0.0K
13:23 20,901.92 20,901.92 20,899.39 20,901.32 0.0K
13:24 20,901.33 20,901.83 20,900.31 20,900.31 0.0K
13:25 20,899.81 20,901.31 20,897.82 20,901.30 0.0K
13:26 20,901.78 20,901.78 20,900.75 20,901.22 0.0K
13:27 20,898.74 20,903.14 20,898.74 20,901.58 0.0K
13:28 20,901.58 20,901.58 20,899.00 20,899.48 0.0K
13:29 20,899.46 20,901.39 20,898.94 20,901.35 0.0K
13:30 20,904.32 20,908.15 20,904.32 20,908.13 0.0K
13:31 20,908.11 20,909.10 20,903.59 20,905.07 0.0K
13:32 20,906.06 20,908.97 20,903.57 20,908.97 0.0K
13:33 20,905.49 20,907.98 20,905.01 20,907.44 0.0K
13:34 20,907.94 20,909.33 20,907.43 20,908.82 0.0K
13:35 20,908.33 20,909.33 20,907.83 20,908.35 0.0K
13:36 20,909.36 20,911.90 20,908.87 20,911.40 0.0K
13:37 20,911.39 20,911.88 20,910.31 20,911.29 0.0K
13:38 20,911.28 20,911.77 20,909.24 20,910.24 0.0K
13:39 20,910.74 20,911.24 20,909.75 20,911.23 0.0K
13:40 20,910.73 20,911.72 20,909.72 20,909.74 0.0K
13:41 20,910.24 20,912.21 20,909.24 20,911.22 0.0K
13:42 20,910.73 20,911.75 20,909.75 20,911.26 0.0K
13:43 20,911.77 20,915.19 20,911.77 20,915.19 0.0K
13:44 20,914.69 20,915.15 20,912.62 20,913.64 0.0K
13:45 20,914.13 20,917.10 20,914.13 20,915.57 0.0K
13:46 20,915.08 20,915.08 20,913.60 20,914.62 0.0K
13:47 20,914.63 20,915.63 20,913.64 20,913.76 0.0K
13:48 20,914.77 20,916.37 20,914.77 20,916.37 0.0K
13:49 20,915.88 20,915.93 20,912.03 20,912.12 0.0K
13:50 20,911.64 20,913.76 20,910.69 20,913.28 0.0K
13:51 20,912.79 20,914.78 20,912.79 20,913.27 0.0K
13:52 20,912.78 20,913.28 20,907.45 20,907.45 0.0K
13:53 20,905.48 20,910.97 20,905.01 20,910.97 0.0K
13:54 20,910.47 20,910.93 20,910.43 20,910.43 0.0K
13:55 20,910.42 20,910.42 20,907.46 20,908.48 0.0K
13:56 20,908.98 20,908.99 20,906.13 20,906.13 0.0K
13:57 20,905.66 20,906.69 20,904.29 20,905.83 0.0K
13:58 20,905.84 20,908.77 20,905.84 20,908.77 0.0K
13:59 20,908.27 20,908.27 20,905.77 20,906.79 0.0K
14:00 20,907.28 20,907.78 20,903.34 20,904.34 0.0K
14:01 20,904.35 20,905.34 20,903.35 20,903.84 0.0K
14:02 20,902.85 20,905.87 20,902.85 20,905.86 0.0K
14:03 20,906.85 20,907.81 20,904.83 20,904.83 0.0K
14:04 20,904.84 20,905.39 20,903.38 20,905.39 0.0K
14:05 20,904.90 20,907.90 20,904.90 20,907.42 0.0K
14:06 20,907.42 20,907.42 20,905.47 20,906.09 0.0K
14:07 20,906.60 20,906.60 20,903.17 20,903.17 0.0K
14:08 20,903.18 20,904.19 20,902.19 20,903.20 0.0K
14:09 20,902.70 20,903.19 20,899.21 20,899.21 0.0K
14:10 20,899.23 20,899.24 20,898.25 20,898.73 0.0K
14:11 20,898.73 20,899.78 20,898.24 20,899.29 0.0K
14:12 20,901.77 20,901.77 20,897.27 20,897.27 0.0K
14:13 20,897.28 20,897.78 20,896.27 20,896.74 0.0K
14:14 20,898.22 20,901.61 20,897.72 20,899.62 0.0K
14:15 20,901.11 20,904.41 20,901.11 20,903.39 0.0K
14:16 20,903.87 20,904.36 20,902.37 20,903.79 0.0K
14:17 20,904.78 20,905.68 20,902.76 20,905.68 0.0K
14:18 20,904.68 20,904.68 20,900.69 20,900.69 0.0K
14:19 20,901.19 20,901.19 20,900.20 20,900.70 0.0K
14:20 20,900.21 20,900.22 20,899.71 20,900.20 0.0K
14:21 20,900.69 20,900.69 20,897.68 20,899.63 0.0K
14:22 20,900.12 20,901.60 20,900.12 20,900.61 0.0K
14:23 20,901.11 20,901.11 20,896.64 20,896.64 0.0K
14:24 20,897.14 20,898.61 20,897.14 20,897.55 0.0K
14:25 20,895.06 20,898.99 20,895.06 20,898.99 0.0K
14:26 20,898.99 20,899.94 20,897.90 20,897.90 0.0K
14:27 20,897.90 20,898.88 20,895.90 20,897.39 0.0K
14:28 20,896.90 20,896.90 20,892.42 20,892.91 0.0K
14:29 20,891.91 20,892.88 20,890.39 20,891.42 0.0K
14:30 20,879.00 20,953.39 20,879.00 20,913.77 0.0K
14:31 20,911.82 20,944.66 20,911.82 20,944.66 0.0K
14:32 20,954.59 20,968.95 20,950.61 20,968.95 0.0K
14:33 20,982.38 20,999.24 20,982.38 20,997.22 0.0K
14:34 21,003.67 21,014.09 20,999.71 21,014.09 0.0K
14:35 21,017.57 21,017.57 20,982.45 20,985.05 0.0K
14:36 20,985.55 20,994.50 20,980.09 20,986.59 0.0K
14:37 20,980.66 20,980.66 20,972.40 20,972.45 0.0K
14:38 20,968.99 20,973.55 20,960.56 20,969.11 0.0K
14:39 20,969.12 20,983.43 20,968.14 20,983.43 0.0K
14:40 20,983.42 20,983.90 20,976.48 20,978.46 0.0K
14:41 20,978.46 20,978.46 20,962.77 20,962.77 0.0K
14:42 20,962.30 20,965.47 20,959.46 20,965.47 0.0K
14:43 20,965.96 20,983.74 20,965.96 20,983.74 0.0K
14:44 20,984.23 20,994.57 20,984.20 20,984.21 0.0K
14:45 20,984.22 20,993.68 20,983.25 20,993.68 0.0K
14:46 20,994.66 20,998.56 20,992.56 20,995.05 0.0K
14:47 20,993.56 21,004.98 20,993.56 20,999.65 0.0K
14:48 20,998.67 20,998.67 20,991.83 20,997.86 0.0K
14:49 20,997.36 20,997.36 20,988.54 20,992.64 0.0K
14:50 20,993.14 20,998.07 20,992.08 20,998.07 0.0K
14:51 20,998.57 21,000.11 20,992.15 20,997.69 0.0K
14:52 20,998.19 21,000.82 20,992.82 20,999.39 0.0K
14:53 20,998.40 21,003.95 20,995.44 21,003.95 0.0K
14:54 21,002.46 21,012.92 21,002.46 21,011.42 0.0K
14:55 21,008.45 21,015.89 21,005.45 21,006.08 0.0K
14:56 21,004.61 21,017.02 21,004.61 21,017.02 0.0K
14:57 21,016.03 21,031.00 21,011.11 21,026.53 0.0K
14:58 21,026.54 21,031.51 21,026.07 21,030.50 0.0K
14:59 21,030.51 21,033.98 21,023.15 21,024.71 0.0K
15:00 21,028.19 21,031.79 21,022.27 21,030.78 0.0K
15:01 21,029.78 21,044.67 21,027.79 21,043.65 0.0K
15:02 21,043.14 21,045.58 21,039.64 21,039.64 0.0K
15:03 21,039.66 21,039.66 21,033.79 21,038.26 0.0K
15:04 21,039.25 21,039.25 21,032.79 21,037.75 0.0K
15:05 21,038.74 21,040.19 21,035.71 21,036.15 0.0K
15:06 21,036.63 21,038.60 21,028.74 21,028.74 0.0K
15:07 21,028.74 21,028.74 21,010.02 21,015.01 0.0K
15:08 21,014.03 21,015.10 21,009.62 21,012.12 0.0K
15:09 21,011.14 21,014.16 21,009.69 21,014.16 0.0K
15:10 21,014.16 21,017.11 21,013.11 21,015.11 0.0K
15:11 21,010.64 21,013.23 21,005.24 21,013.23 0.0K
15:12 21,011.23 21,011.73 21,001.42 21,001.42 0.0K
15:13 21,001.43 21,003.41 20,997.49 21,002.41 0.0K
15:14 21,002.40 21,002.40 20,996.41 21,000.87 0.0K
15:15 20,999.86 21,007.70 20,999.86 21,004.19 0.0K
15:16 21,003.70 21,009.17 21,003.70 21,008.17 0.0K
15:17 21,010.66 21,013.47 21,009.17 21,013.47 0.0K
15:18 21,015.44 21,017.86 21,007.88 21,012.33 0.0K
15:19 21,012.83 21,018.63 21,012.83 21,018.63 0.0K
15:20 21,018.12 21,024.03 21,013.65 21,024.03 0.0K
15:21 21,024.51 21,028.33 21,024.44 21,027.30 0.0K
15:22 21,027.29 21,032.18 21,025.74 21,031.16 0.0K
15:23 21,030.17 21,030.17 21,026.21 21,027.20 0.0K
15:24 21,024.70 21,027.69 21,023.72 21,025.66 0.0K
15:25 21,025.16 21,026.22 21,020.22 21,024.23 0.0K
15:26 21,023.75 21,027.30 21,020.30 21,027.30 0.0K
15:27 21,025.30 21,029.82 21,024.32 21,029.81 0.0K
15:28 21,029.80 21,031.76 21,029.78 21,031.74 0.0K
15:29 21,033.23 21,033.23 21,028.80 21,029.31 0.0K
15:30 21,030.31 21,031.29 21,024.35 21,026.31 0.0K
15:31 21,027.29 21,027.78 21,023.39 21,025.91 0.0K
15:32 21,024.92 21,031.39 21,022.95 21,028.89 0.0K
15:33 21,028.41 21,028.97 21,025.46 21,028.51 0.0K
15:34 21,028.52 21,032.53 21,028.52 21,030.04 0.0K
15:35 21,030.04 21,034.02 21,029.04 21,030.63 0.0K
15:36 21,025.68 21,032.71 21,024.23 21,032.71 0.0K
15:37 21,033.19 21,035.14 21,032.11 21,032.11 0.0K
15:38 21,031.60 21,031.60 21,022.73 21,022.76 0.0K
15:39 21,022.03 21,030.71 21,022.03 21,030.71 0.0K
15:40 21,031.21 21,047.60 21,023.29 21,045.11 0.0K
15:41 21,042.63 21,042.63 21,035.75 21,039.72 0.0K
15:42 21,039.23 21,044.66 21,039.23 21,042.07 0.0K
15:43 21,041.08 21,052.44 21,041.08 21,050.94 0.0K
15:44 21,050.93 21,054.42 21,047.96 21,053.88 0.0K
15:45 21,054.37 21,055.36 21,044.45 21,046.96 0.0K
15:46 21,046.97 21,049.99 21,046.52 21,049.00 0.0K
15:47 21,049.99 21,054.96 21,049.00 21,050.54 0.0K
15:48 21,046.07 21,046.08 21,038.72 21,041.27 0.0K
15:49 21,039.79 21,041.82 21,039.79 21,040.84 0.0K
15:50 21,040.84 21,042.38 21,036.43 21,037.43 0.0K
15:51 21,037.44 21,042.88 21,036.94 21,040.89 0.0K
15:52 21,038.41 21,045.37 21,038.41 21,038.93 0.0K
15:53 21,038.46 21,043.58 21,037.98 21,040.59 0.0K
15:54 21,041.09 21,045.08 21,040.10 21,045.07 0.0K
15:55 21,045.05 21,048.99 21,044.03 21,047.98 0.0K
15:56 21,047.97 21,047.97 21,035.63 21,035.63 0.0K
15:57 21,034.65 21,035.17 21,032.17 21,035.13 0.0K
15:58 21,033.63 21,036.03 21,033.13 21,035.01 0.0K
15:59 21,035.49 21,037.92 21,035.49 21,035.85 0.0K
16:00 21,036.84 21,036.84 21,027.99 21,029.49 0.0K
16:01 21,027.51 21,028.01 21,020.09 21,020.11 0.0K
16:02 21,022.60 21,029.90 21,022.60 21,029.84 0.0K
16:03 21,030.81 21,030.81 21,022.82 21,027.79 0.0K
16:04 21,029.28 21,029.28 21,025.77 21,027.81 0.0K
16:05 21,028.31 21,036.71 21,028.31 21,035.22 0.0K
16:06 21,036.21 21,039.68 21,033.21 21,034.21 0.0K
16:07 21,035.20 21,039.61 21,034.21 21,039.61 0.0K
16:08 21,041.59 21,042.56 21,039.46 21,040.45 0.0K
16:09 21,041.43 21,043.41 21,034.96 21,034.96 0.0K
16:10 21,036.45 21,036.97 21,031.51 21,033.50 0.0K
16:11 21,034.50 21,038.52 21,034.50 21,038.52 0.0K
16:12 21,038.52 21,042.49 21,038.52 21,040.46 0.0K
16:13 21,042.44 21,044.36 21,042.29 21,043.69 0.0K
16:14 21,042.19 21,042.64 21,035.68 21,038.16 0.0K
16:15 21,036.17 21,037.67 21,031.20 21,031.20 0.0K
16:16 21,029.21 21,031.19 21,024.75 21,025.24 0.0K
16:17 21,025.24 21,025.73 21,020.23 21,024.65 0.0K
16:18 21,024.15 21,029.08 21,021.16 21,028.05 0.0K
16:19 21,029.04 21,030.51 21,027.02 21,027.04 0.0K
16:20 21,028.04 21,028.05 21,021.13 21,021.13 0.0K
16:21 21,022.63 21,024.53 21,020.61 21,021.53 0.0K
16:22 21,022.52 21,024.49 21,018.04 21,022.53 0.0K
16:23 21,024.01 21,026.98 21,019.02 21,019.52 0.0K
16:24 21,019.02 21,022.52 21,019.02 21,020.07 0.0K
16:25 21,023.55 21,023.55 21,018.09 21,018.61 0.0K
16:26 21,020.11 21,024.99 21,020.11 21,021.99 0.0K
16:27 21,021.49 21,023.47 21,019.01 21,023.47 0.0K
16:28 21,024.46 21,025.02 21,021.98 21,023.53 0.0K
16:29 21,023.05 21,025.03 21,020.58 21,024.53 0.0K
16:30 21,024.52 21,025.51 21,023.53 21,023.59 0.0K
16:31 21,023.09 21,023.09 21,013.25 21,015.25 0.0K
16:32 21,014.25 21,016.25 21,013.27 21,014.26 0.0K
16:33 21,013.27 21,018.28 21,013.27 21,014.29 0.0K
16:34 21,014.29 21,016.26 21,011.22 21,011.71 0.0K
16:35 21,011.20 21,015.12 21,011.20 21,015.11 0.0K
16:36 21,014.60 21,015.59 21,010.14 21,015.59 0.0K
16:37 21,017.57 21,017.57 21,011.05 21,011.05 0.0K
16:38 21,010.55 21,012.01 21,008.03 21,008.03 0.0K
16:39 21,009.02 21,009.02 21,007.00 21,008.97 0.0K
16:40 21,007.97 21,008.84 21,005.34 21,005.34 0.0K
16:41 20,999.87 21,001.93 20,997.43 21,000.87 0.0K
16:42 20,999.87 21,000.85 20,998.34 20,998.83 0.0K
16:43 20,998.83 20,999.32 20,990.40 20,991.89 0.0K
16:44 20,989.90 20,992.78 20,988.41 20,990.77 0.0K
16:45 20,991.27 20,992.75 20,983.88 20,986.87 0.0K
16:46 20,985.87 20,988.82 20,984.84 20,987.82 0.0K
16:47 20,987.81 20,991.74 20,987.75 20,991.64 0.0K
16:48 20,991.61 20,992.03 20,988.63 20,991.50 0.0K
16:49 20,991.49 20,994.92 20,991.49 20,991.83 0.0K
16:50 20,991.31 20,994.29 20,991.31 20,992.17 0.0K
16:51 20,992.18 20,993.17 20,990.69 20,990.69 0.0K
16:52 20,994.66 20,994.66 20,992.10 20,993.57 0.0K
16:53 20,993.56 20,996.04 20,993.52 20,995.96 0.0K
16:54 20,995.95 20,995.95 20,993.47 20,994.04 0.0K
16:55 20,994.55 20,995.60 20,993.57 20,995.60 0.0K
16:56 20,994.60 21,002.50 20,991.65 21,002.50 0.0K
16:57 21,002.98 21,004.89 21,001.98 21,004.39 0.0K
16:58 21,003.90 21,005.90 21,002.42 21,002.42 0.0K
16:59 21,002.91 21,005.86 21,002.42 21,002.84 0.0K
17:00 21,003.33 21,003.40 20,997.90 21,003.40 0.0K
17:01 21,002.92 21,012.80 21,002.92 21,011.80 0.0K
17:02 21,011.80 21,013.29 21,010.80 21,013.29 0.0K
17:03 21,012.78 21,012.78 21,009.27 21,009.27 0.0K
17:04 21,005.79 21,007.73 21,002.82 21,007.73 0.0K
17:05 21,008.22 21,010.16 21,008.22 21,009.62 0.0K
17:06 21,009.12 21,010.10 21,008.12 21,009.56 0.0K
17:07 21,009.55 21,011.51 21,008.00 21,008.00 0.0K
17:08 21,008.01 21,008.01 21,002.07 21,002.07 0.0K
17:09 21,002.59 21,003.59 20,999.65 20,999.65 0.0K
17:10 21,000.65 21,002.14 20,999.65 21,000.11 0.0K
17:11 20,998.12 20,998.14 20,993.25 20,993.78 0.0K
17:12 20,990.83 20,992.87 20,988.95 20,988.99 0.0K
17:13 20,990.97 20,994.97 20,990.97 20,994.97 0.0K
17:14 20,994.47 20,996.94 20,991.04 20,993.05 0.0K
17:15 20,994.05 20,994.05 20,987.60 20,987.60 0.0K
17:16 20,989.58 20,992.50 20,989.58 20,990.01 0.0K
17:17 20,989.01 20,990.93 20,987.98 20,990.93 0.0K
17:18 20,990.92 20,991.90 20,989.91 20,990.88 0.0K
17:19 20,991.37 20,991.86 20,989.40 20,990.42 0.0K
17:20 20,991.41 20,995.92 20,991.41 20,994.93 0.0K
17:21 20,996.42 20,998.40 20,992.45 20,995.98 0.0K
17:22 20,997.47 20,999.96 20,996.48 20,998.03 0.0K
17:23 20,998.04 21,000.59 20,998.04 20,998.16 0.0K
17:24 20,998.17 21,001.18 20,998.17 20,998.28 0.0K
17:25 20,998.30 21,005.79 20,998.30 21,002.85 0.0K
17:26 21,002.86 21,002.86 20,994.94 20,998.45 0.0K
17:27 20,998.95 21,000.44 20,996.45 20,999.43 0.0K
17:28 20,999.92 20,999.92 20,994.51 20,996.49 0.0K
17:29 20,997.98 21,002.93 20,997.98 21,002.42 0.0K
17:30 21,000.43 21,006.40 21,000.43 21,004.91 0.0K
17:31 21,005.41 21,009.88 21,005.41 21,009.88 0.0K
17:32 21,009.38 21,011.37 21,008.89 21,010.88 0.0K
17:33 21,008.89 21,009.39 21,004.41 21,006.40 0.0K
17:34 21,005.41 21,005.41 20,990.99 20,991.49 0.0K
17:35 20,989.50 21,004.92 20,989.50 21,004.92 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available