DAX

DE40
🏛️ germany →
24,411.68
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 21,298.50 21,305.00 21,281.50 21,283.50 0.0K
09:01 21,284.50 21,285.00 21,272.00 21,272.00 0.0K
09:02 21,269.00 21,279.00 21,269.00 21,277.50 0.0K
09:03 21,275.00 21,278.00 21,272.00 21,272.00 0.0K
09:04 21,275.00 21,285.00 21,273.50 21,285.00 0.0K
09:05 21,284.50 21,290.00 21,283.50 21,290.00 0.0K
09:06 21,291.50 21,295.00 21,289.50 21,294.50 0.0K
09:07 21,294.00 21,299.00 21,292.00 21,297.00 0.0K
09:08 21,297.50 21,298.00 21,296.00 21,296.00 0.0K
09:09 21,297.00 21,298.50 21,287.00 21,292.00 0.0K
09:10 21,294.00 21,295.00 21,291.00 21,293.00 0.0K
09:11 21,292.00 21,293.00 21,286.50 21,289.50 0.0K
09:12 21,289.50 21,291.00 21,287.50 21,288.00 0.0K
09:13 21,288.50 21,299.00 21,284.00 21,298.00 0.0K
09:14 21,296.50 21,301.50 21,296.50 21,301.50 0.0K
09:15 21,302.00 21,307.00 21,296.00 21,296.00 0.0K
09:16 21,295.00 21,297.50 21,292.00 21,292.00 0.0K
09:17 21,294.00 21,295.00 21,293.00 21,293.00 0.0K
09:18 21,292.00 21,299.50 21,292.00 21,299.50 0.0K
09:19 21,300.00 21,300.00 21,287.50 21,288.50 0.0K
09:20 21,287.00 21,287.00 21,280.50 21,280.50 0.0K
09:21 21,279.00 21,281.00 21,276.50 21,277.00 0.0K
09:22 21,278.00 21,288.50 21,278.00 21,288.50 0.0K
09:23 21,287.00 21,292.00 21,283.50 21,292.00 0.0K
09:24 21,291.50 21,295.00 21,290.78 21,290.78 0.0K
09:25 21,287.82 21,289.95 21,284.94 21,288.51 0.0K
09:26 21,290.54 21,297.42 21,290.53 21,297.42 0.0K
09:27 21,298.40 21,299.35 21,297.37 21,299.35 0.0K
09:28 21,298.85 21,298.85 21,292.46 21,292.46 0.0K
09:29 21,290.48 21,294.03 21,290.01 21,294.03 0.0K
09:30 21,297.01 21,298.97 21,293.05 21,298.01 0.0K
09:31 21,296.02 21,296.61 21,287.70 21,287.71 0.0K
09:32 21,287.72 21,289.73 21,284.80 21,288.82 0.0K
09:33 21,286.83 21,288.84 21,284.93 21,284.93 0.0K
09:34 21,283.95 21,284.96 21,281.99 21,282.00 0.0K
09:35 21,282.50 21,282.50 21,278.02 21,278.53 0.0K
09:36 21,278.53 21,282.51 21,278.53 21,281.51 0.0K
09:37 21,282.00 21,287.92 21,279.96 21,279.96 0.0K
09:38 21,278.97 21,278.97 21,273.32 21,273.84 0.0K
09:39 21,273.84 21,276.84 21,268.98 21,272.97 0.0K
09:40 21,273.97 21,275.95 21,268.06 21,268.06 0.0K
09:41 21,265.60 21,271.06 21,265.09 21,265.10 0.0K
09:42 21,267.58 21,267.58 21,262.76 21,264.21 0.0K
09:43 21,264.21 21,269.66 21,264.21 21,268.53 0.0K
09:44 21,268.53 21,270.52 21,267.04 21,268.55 0.0K
09:45 21,267.07 21,271.99 21,264.10 21,271.99 0.0K
09:46 21,271.98 21,271.98 21,261.03 21,262.56 0.0K
09:47 21,262.06 21,262.06 21,259.58 21,259.58 0.0K
09:48 21,259.09 21,268.88 21,258.91 21,259.41 0.0K
09:49 21,259.41 21,259.41 21,254.92 21,257.88 0.0K
09:50 21,258.87 21,261.78 21,256.87 21,260.20 0.0K
09:51 21,260.68 21,260.68 21,255.18 21,256.67 0.0K
09:52 21,257.67 21,262.56 21,257.66 21,261.54 0.0K
09:53 21,261.04 21,265.41 21,260.54 21,265.41 0.0K
09:54 21,265.40 21,266.33 21,263.37 21,266.30 0.0K
09:55 21,265.30 21,266.83 21,264.33 21,266.83 0.0K
09:56 21,265.84 21,267.81 21,263.34 21,263.34 0.0K
09:57 21,261.37 21,262.41 21,257.55 21,257.56 0.0K
09:58 21,258.08 21,262.13 21,257.10 21,262.13 0.0K
09:59 21,260.64 21,261.75 21,259.72 21,261.75 0.0K
10:00 21,261.26 21,268.21 21,261.26 21,265.74 0.0K
10:01 21,265.75 21,267.79 21,264.30 21,267.79 0.0K
10:02 21,268.29 21,268.98 21,264.96 21,264.96 0.0K
10:03 21,264.95 21,268.81 21,264.92 21,268.29 0.0K
10:04 21,268.27 21,272.13 21,267.23 21,271.54 0.0K
10:05 21,271.04 21,274.95 21,271.04 21,273.88 0.0K
10:06 21,273.37 21,277.25 21,271.84 21,275.24 0.0K
10:07 21,276.23 21,281.09 21,275.21 21,280.56 0.0K
10:08 21,280.05 21,280.05 21,276.03 21,276.04 0.0K
10:09 21,276.54 21,279.01 21,270.58 21,270.58 0.0K
10:10 21,272.08 21,272.12 21,269.13 21,272.10 0.0K
10:11 21,270.11 21,274.56 21,270.11 21,274.02 0.0K
10:12 21,274.51 21,278.89 21,272.91 21,272.91 0.0K
10:13 21,272.42 21,276.35 21,271.90 21,271.93 0.0K
10:14 21,272.44 21,272.55 21,270.96 21,271.07 0.0K
10:15 21,270.07 21,274.50 21,270.07 21,272.97 0.0K
10:16 21,269.00 21,269.00 21,267.04 21,267.56 0.0K
10:17 21,267.06 21,269.15 21,267.06 21,269.15 0.0K
10:18 21,268.65 21,269.13 21,266.16 21,266.17 0.0K
10:19 21,265.68 21,268.67 21,264.19 21,264.19 0.0K
10:20 21,263.21 21,264.21 21,259.79 21,260.83 0.0K
10:21 21,259.85 21,262.44 21,259.85 21,262.44 0.0K
10:22 21,263.44 21,266.44 21,262.45 21,266.44 0.0K
10:23 21,265.94 21,269.89 21,265.94 21,266.40 0.0K
10:24 21,265.41 21,265.41 21,261.45 21,261.46 0.0K
10:25 21,261.47 21,264.40 21,261.44 21,264.38 0.0K
10:26 21,265.87 21,269.77 21,265.87 21,269.20 0.0K
10:27 21,268.69 21,273.07 21,268.14 21,272.04 0.0K
10:28 21,270.05 21,270.05 21,266.56 21,267.53 0.0K
10:29 21,267.53 21,267.53 21,265.02 21,266.53 0.0K
10:30 21,269.01 21,275.34 21,269.00 21,275.34 0.0K
10:31 21,273.84 21,280.22 21,273.84 21,280.21 0.0K
10:32 21,281.69 21,282.65 21,279.64 21,280.65 0.0K
10:33 21,279.66 21,285.05 21,279.64 21,285.05 0.0K
10:34 21,283.55 21,283.55 21,277.61 21,277.66 0.0K
10:35 21,277.16 21,284.58 21,277.16 21,284.57 0.0K
10:36 21,285.05 21,286.97 21,284.48 21,285.48 0.0K
10:37 21,284.50 21,287.48 21,284.50 21,284.57 0.0K
10:38 21,281.61 21,282.25 21,279.68 21,281.74 0.0K
10:39 21,282.24 21,282.74 21,281.24 21,281.75 0.0K
10:40 21,281.75 21,285.70 21,279.78 21,284.68 0.0K
10:41 21,284.68 21,288.64 21,283.18 21,283.19 0.0K
10:42 21,282.70 21,284.33 21,281.71 21,284.33 0.0K
10:43 21,282.84 21,286.35 21,281.46 21,281.99 0.0K
10:44 21,283.98 21,283.98 21,282.50 21,282.52 0.0K
10:45 21,283.03 21,285.97 21,282.52 21,285.97 0.0K
10:46 21,285.47 21,288.85 21,284.99 21,288.35 0.0K
10:47 21,288.34 21,290.31 21,287.83 21,289.81 0.0K
10:48 21,289.82 21,289.82 21,284.44 21,284.44 0.0K
10:49 21,283.95 21,290.00 21,283.48 21,289.52 0.0K
10:50 21,290.02 21,294.44 21,289.48 21,294.44 0.0K
10:51 21,294.45 21,299.44 21,293.96 21,295.47 0.0K
10:52 21,294.98 21,296.48 21,294.98 21,296.00 0.0K
10:53 21,296.50 21,298.48 21,295.51 21,296.01 0.0K
10:54 21,296.02 21,299.50 21,296.02 21,298.44 0.0K
10:55 21,298.43 21,299.90 21,295.87 21,296.84 0.0K
10:56 21,297.33 21,297.85 21,296.82 21,297.85 0.0K
10:57 21,297.84 21,301.83 21,297.84 21,301.31 0.0K
10:58 21,300.80 21,301.79 21,299.80 21,300.81 0.0K
10:59 21,300.32 21,301.80 21,299.79 21,299.79 0.0K
11:00 21,300.28 21,303.74 21,300.28 21,303.25 0.0K
11:01 21,304.27 21,308.25 21,303.77 21,308.25 0.0K
11:02 21,307.25 21,307.89 21,305.42 21,305.92 0.0K
11:03 21,304.93 21,305.91 21,303.92 21,304.82 0.0K
11:04 21,303.83 21,304.35 21,301.87 21,303.33 0.0K
11:05 21,304.32 21,306.77 21,301.27 21,302.76 0.0K
11:06 21,301.77 21,302.76 21,301.75 21,301.75 0.0K
11:07 21,301.74 21,305.22 21,301.74 21,305.22 0.0K
11:08 21,304.23 21,304.74 21,302.26 21,302.28 0.0K
11:09 21,301.80 21,303.33 21,301.80 21,303.33 0.0K
11:10 21,303.33 21,306.79 21,303.33 21,305.82 0.0K
11:11 21,304.33 21,306.80 21,304.33 21,305.30 0.0K
11:12 21,305.79 21,305.79 21,303.79 21,305.78 0.0K
11:13 21,305.27 21,306.23 21,304.76 21,306.20 0.0K
11:14 21,306.19 21,313.93 21,306.19 21,313.93 0.0K
11:15 21,313.43 21,318.37 21,313.43 21,316.95 0.0K
11:16 21,315.95 21,317.94 21,315.95 21,317.44 0.0K
11:17 21,315.95 21,320.38 21,315.95 21,320.38 0.0K
11:18 21,320.37 21,321.36 21,319.32 21,319.32 0.0K
11:19 21,316.34 21,322.25 21,315.85 21,322.25 0.0K
11:20 21,322.26 21,322.26 21,320.27 21,321.27 0.0K
11:21 21,322.74 21,322.74 21,319.26 21,319.31 0.0K
11:22 21,318.33 21,319.83 21,315.10 21,315.63 0.0K
11:23 21,314.65 21,315.72 21,314.19 21,315.72 0.0K
11:24 21,315.72 21,316.71 21,314.23 21,315.25 0.0K
11:25 21,315.13 21,316.09 21,314.10 21,314.60 0.0K
11:26 21,316.11 21,320.59 21,316.11 21,318.59 0.0K
11:27 21,319.08 21,321.51 21,318.55 21,319.53 0.0K
11:28 21,320.03 21,322.98 21,319.51 21,322.98 0.0K
11:29 21,321.99 21,322.03 21,320.50 21,322.03 0.0K
11:30 21,321.54 21,321.55 21,317.69 21,318.20 0.0K
11:31 21,318.70 21,319.71 21,314.74 21,316.27 0.0K
11:32 21,315.29 21,316.80 21,312.36 21,312.89 0.0K
11:33 21,313.39 21,315.87 21,312.88 21,315.86 0.0K
11:34 21,315.85 21,317.36 21,314.42 21,314.94 0.0K
11:35 21,315.95 21,315.95 21,308.65 21,308.65 0.0K
11:36 21,308.67 21,308.67 21,306.20 21,306.83 0.0K
11:37 21,308.32 21,312.35 21,308.32 21,311.37 0.0K
11:38 21,310.89 21,310.91 21,308.47 21,309.13 0.0K
11:39 21,311.62 21,312.12 21,311.59 21,311.59 0.0K
11:40 21,311.09 21,313.51 21,309.58 21,312.99 0.0K
11:41 21,311.99 21,313.90 21,311.98 21,313.90 0.0K
11:42 21,313.40 21,313.40 21,305.59 21,305.59 0.0K
11:43 21,305.60 21,306.63 21,304.64 21,304.64 0.0K
11:44 21,305.14 21,306.64 21,303.65 21,304.73 0.0K
11:45 21,305.73 21,309.72 21,304.74 21,307.73 0.0K
11:46 21,307.74 21,309.82 21,307.74 21,309.82 0.0K
11:47 21,308.83 21,309.85 21,304.93 21,308.50 0.0K
11:48 21,309.01 21,310.03 21,307.50 21,308.01 0.0K
11:49 21,307.03 21,308.07 21,306.55 21,307.59 0.0K
11:50 21,307.09 21,307.61 21,304.15 21,305.14 0.0K
11:51 21,305.13 21,305.62 21,298.77 21,298.77 0.0K
11:52 21,299.77 21,300.76 21,298.30 21,299.32 0.0K
11:53 21,299.82 21,304.74 21,298.83 21,304.23 0.0K
11:54 21,304.24 21,304.27 21,300.81 21,304.27 0.0K
11:55 21,303.26 21,305.28 21,303.25 21,305.27 0.0K
11:56 21,307.26 21,313.20 21,307.26 21,313.18 0.0K
11:57 21,313.17 21,315.14 21,313.16 21,314.14 0.0K
11:58 21,313.15 21,315.16 21,313.15 21,314.68 0.0K
11:59 21,314.19 21,318.69 21,314.19 21,318.69 0.0K
12:00 21,314.22 21,315.22 21,312.24 21,313.69 0.0K
12:01 21,315.17 21,315.17 21,313.66 21,315.09 0.0K
12:02 21,315.08 21,316.55 21,314.06 21,315.04 0.0K
12:03 21,314.54 21,315.51 21,313.01 21,313.98 0.0K
12:04 21,314.98 21,318.95 21,314.38 21,314.88 0.0K
12:05 21,315.38 21,315.87 21,312.40 21,313.89 0.0K
12:06 21,314.39 21,315.36 21,314.39 21,315.36 0.0K
12:07 21,314.85 21,315.83 21,314.27 21,314.27 0.0K
12:08 21,313.77 21,317.66 21,313.77 21,317.66 0.0K
12:09 21,318.15 21,319.55 21,318.08 21,318.50 0.0K
12:10 21,317.49 21,318.49 21,316.50 21,318.00 0.0K
12:11 21,318.51 21,319.05 21,317.10 21,317.10 0.0K
12:12 21,316.11 21,317.75 21,315.67 21,317.75 0.0K
12:13 21,317.26 21,319.22 21,317.26 21,318.70 0.0K
12:14 21,317.71 21,319.69 21,316.21 21,319.68 0.0K
12:15 21,319.67 21,321.66 21,319.67 21,321.57 0.0K
12:16 21,320.58 21,321.07 21,316.14 21,316.14 0.0K
12:17 21,313.17 21,314.74 21,311.83 21,311.85 0.0K
12:18 21,311.86 21,312.88 21,311.86 21,311.95 0.0K
12:19 21,312.45 21,312.96 21,311.98 21,312.00 0.0K
12:20 21,311.01 21,316.50 21,311.01 21,316.50 0.0K
12:21 21,316.01 21,319.00 21,316.01 21,317.99 0.0K
12:22 21,317.99 21,320.09 21,317.99 21,320.07 0.0K
12:23 21,319.08 21,320.09 21,319.08 21,319.10 0.0K
12:24 21,316.61 21,317.13 21,315.13 21,316.11 0.0K
12:25 21,317.11 21,320.08 21,316.12 21,317.56 0.0K
12:26 21,318.55 21,319.07 21,315.11 21,317.11 0.0K
12:27 21,317.60 21,319.06 21,317.10 21,318.09 0.0K
12:28 21,317.10 21,317.16 21,316.11 21,316.68 0.0K
12:29 21,317.68 21,318.23 21,316.20 21,318.23 0.0K
12:30 21,317.74 21,318.75 21,315.32 21,315.36 0.0K
12:31 21,315.86 21,317.36 21,315.86 21,317.36 0.0K
12:32 21,316.85 21,317.38 21,312.41 21,317.38 0.0K
12:33 21,317.37 21,319.40 21,316.91 21,319.39 0.0K
12:34 21,318.89 21,319.46 21,318.44 21,319.44 0.0K
12:35 21,318.94 21,320.46 21,318.94 21,320.46 0.0K
12:36 21,319.96 21,322.43 21,319.96 21,320.93 0.0K
12:37 21,321.42 21,321.42 21,316.51 21,317.51 0.0K
12:38 21,317.51 21,318.57 21,317.09 21,317.10 0.0K
12:39 21,317.60 21,320.62 21,317.60 21,320.62 0.0K
12:40 21,319.14 21,323.60 21,319.14 21,320.59 0.0K
12:41 21,321.59 21,323.55 21,321.07 21,321.07 0.0K
12:42 21,320.58 21,322.08 21,319.51 21,320.49 0.0K
12:43 21,320.97 21,321.45 21,317.40 21,317.40 0.0K
12:44 21,317.41 21,318.89 21,317.40 21,317.44 0.0K
12:45 21,317.45 21,317.45 21,314.95 21,314.95 0.0K
12:46 21,314.96 21,315.05 21,313.51 21,315.05 0.0K
12:47 21,315.54 21,317.49 21,315.49 21,317.49 0.0K
12:48 21,317.98 21,318.95 21,316.97 21,317.49 0.0K
12:49 21,317.48 21,317.48 21,314.50 21,314.53 0.0K
12:50 21,314.54 21,314.54 21,310.60 21,313.11 0.0K
12:51 21,313.61 21,315.57 21,313.59 21,315.54 0.0K
12:52 21,313.54 21,314.03 21,313.02 21,313.02 0.0K
12:53 21,313.51 21,313.93 21,313.43 21,313.44 0.0K
12:54 21,312.94 21,313.99 21,311.46 21,313.01 0.0K
12:55 21,312.02 21,313.56 21,311.55 21,313.56 0.0K
12:56 21,313.07 21,313.57 21,310.63 21,310.67 0.0K
12:57 21,310.19 21,311.41 21,309.77 21,311.41 0.0K
12:58 21,310.91 21,310.93 21,307.52 21,307.54 0.0K
12:59 21,307.55 21,307.55 21,305.11 21,305.11 0.0K
13:00 21,308.09 21,309.59 21,305.61 21,306.60 0.0K
13:01 21,305.61 21,305.61 21,303.62 21,304.12 0.0K
13:02 21,305.11 21,305.61 21,303.62 21,303.62 0.0K
13:03 21,306.11 21,311.58 21,306.11 21,311.58 0.0K
13:04 21,310.59 21,311.08 21,308.10 21,311.08 0.0K
13:05 21,310.59 21,310.59 21,309.59 21,309.59 0.0K
13:06 21,308.10 21,308.60 21,307.60 21,308.60 0.0K
13:07 21,308.10 21,309.60 21,306.11 21,306.11 0.0K
13:08 21,304.13 21,304.13 21,302.63 21,303.13 0.0K
13:09 21,301.14 21,302.14 21,301.14 21,302.14 0.0K
13:10 21,301.15 21,306.58 21,301.15 21,303.54 0.0K
13:11 21,304.03 21,304.48 21,301.97 21,301.97 0.0K
13:12 21,302.97 21,305.40 21,302.97 21,304.90 0.0K
13:13 21,304.89 21,305.90 21,304.40 21,305.89 0.0K
13:14 21,307.38 21,307.88 21,306.38 21,306.38 0.0K
13:15 21,306.89 21,306.89 21,304.89 21,304.89 0.0K
13:16 21,304.88 21,311.73 21,304.88 21,311.72 0.0K
13:17 21,311.22 21,315.12 21,311.22 21,315.12 0.0K
13:18 21,313.62 21,314.59 21,312.08 21,312.08 0.0K
13:19 21,312.58 21,312.58 21,310.11 21,310.59 0.0K
13:20 21,310.09 21,311.12 21,309.11 21,311.12 0.0K
13:21 21,310.61 21,314.05 21,310.59 21,314.04 0.0K
13:22 21,313.54 21,314.03 21,312.95 21,313.06 0.0K
13:23 21,314.06 21,315.57 21,313.57 21,315.56 0.0K
13:24 21,316.06 21,317.61 21,315.11 21,317.61 0.0K
13:25 21,317.11 21,317.60 21,315.62 21,315.68 0.0K
13:26 21,315.69 21,318.15 21,315.69 21,318.15 0.0K
13:27 21,318.14 21,320.58 21,317.64 21,320.56 0.0K
13:28 21,318.07 21,318.07 21,316.60 21,316.71 0.0K
13:29 21,316.72 21,317.76 21,316.23 21,316.78 0.0K
13:30 21,315.29 21,317.79 21,314.81 21,317.27 0.0K
13:31 21,317.76 21,319.74 21,317.60 21,317.60 0.0K
13:32 21,317.09 21,319.50 21,317.09 21,319.44 0.0K
13:33 21,319.43 21,322.35 21,318.93 21,321.36 0.0K
13:34 21,321.37 21,322.36 21,317.40 21,317.40 0.0K
13:35 21,318.40 21,321.34 21,317.40 21,320.34 0.0K
13:36 21,321.82 21,324.71 21,321.81 21,324.19 0.0K
13:37 21,324.18 21,324.18 21,322.19 21,322.20 0.0K
13:38 21,322.22 21,322.72 21,319.28 21,319.28 0.0K
13:39 21,318.79 21,319.30 21,316.34 21,317.41 0.0K
13:40 21,317.91 21,323.09 21,316.45 21,323.09 0.0K
13:41 21,321.60 21,325.09 21,321.60 21,324.60 0.0K
13:42 21,324.59 21,325.10 21,324.59 21,324.61 0.0K
13:43 21,325.11 21,325.11 21,322.62 21,322.63 0.0K
13:44 21,322.64 21,322.64 21,322.59 21,322.59 0.0K
13:45 21,322.58 21,322.58 21,319.54 21,320.02 0.0K
13:46 21,320.50 21,322.38 21,320.49 21,322.38 0.0K
13:47 21,322.37 21,323.35 21,318.89 21,320.40 0.0K
13:48 21,320.41 21,321.90 21,320.41 21,321.41 0.0K
13:49 21,320.91 21,320.91 21,316.39 21,316.42 0.0K
13:50 21,316.93 21,322.38 21,316.93 21,322.34 0.0K
13:51 21,322.32 21,324.21 21,321.66 21,322.64 0.0K
13:52 21,322.13 21,322.13 21,319.15 21,319.15 0.0K
13:53 21,320.16 21,320.16 21,311.24 21,313.82 0.0K
13:54 21,314.82 21,314.85 21,313.39 21,313.40 0.0K
13:55 21,312.91 21,313.97 21,311.49 21,312.49 0.0K
13:56 21,311.50 21,313.51 21,311.01 21,313.01 0.0K
13:57 21,312.99 21,316.80 21,312.98 21,316.26 0.0K
13:58 21,316.74 21,319.67 21,316.16 21,316.60 0.0K
13:59 21,316.59 21,318.00 21,315.55 21,318.00 0.0K
14:00 21,317.00 21,319.94 21,315.93 21,315.93 0.0K
14:01 21,316.43 21,317.93 21,315.94 21,317.93 0.0K
14:02 21,317.44 21,319.42 21,317.44 21,317.95 0.0K
14:03 21,319.95 21,319.95 21,316.01 21,316.51 0.0K
14:04 21,316.03 21,317.13 21,315.56 21,315.64 0.0K
14:05 21,315.66 21,317.20 21,314.79 21,315.32 0.0K
14:06 21,315.34 21,315.41 21,311.01 21,311.09 0.0K
14:07 21,310.61 21,312.18 21,310.61 21,310.74 0.0K
14:08 21,310.75 21,311.26 21,308.27 21,308.78 0.0K
14:09 21,308.29 21,308.30 21,304.36 21,305.37 0.0K
14:10 21,304.86 21,304.86 21,300.45 21,300.45 0.0K
14:11 21,300.46 21,303.89 21,300.46 21,303.83 0.0K
14:12 21,303.82 21,303.82 21,301.74 21,303.22 0.0K
14:13 21,304.21 21,304.21 21,298.24 21,299.75 0.0K
14:14 21,299.26 21,300.27 21,298.32 21,298.32 0.0K
14:15 21,298.83 21,299.86 21,296.85 21,298.90 0.0K
14:16 21,298.91 21,304.38 21,298.44 21,304.36 0.0K
14:17 21,304.85 21,305.34 21,302.40 21,302.40 0.0K
14:18 21,302.91 21,305.90 21,301.42 21,303.88 0.0K
14:19 21,303.40 21,303.44 21,302.43 21,303.44 0.0K
14:20 21,303.45 21,305.46 21,302.96 21,303.97 0.0K
14:21 21,305.46 21,311.38 21,305.46 21,310.87 0.0K
14:22 21,310.87 21,312.33 21,310.84 21,311.83 0.0K
14:23 21,311.82 21,312.32 21,310.82 21,310.84 0.0K
14:24 21,310.85 21,313.32 21,310.85 21,311.80 0.0K
14:25 21,312.29 21,313.18 21,310.30 21,313.18 0.0K
14:26 21,313.67 21,320.39 21,313.12 21,320.39 0.0K
14:27 21,320.37 21,321.73 21,319.35 21,320.10 0.0K
14:28 21,320.09 21,321.06 21,315.59 21,316.10 0.0K
14:29 21,318.09 21,321.06 21,316.61 21,321.03 0.0K
14:30 21,321.51 21,325.95 21,321.00 21,324.43 0.0K
14:31 21,325.43 21,325.43 21,321.48 21,323.98 0.0K
14:32 21,322.98 21,326.08 21,321.03 21,326.08 0.0K
14:33 21,326.06 21,333.96 21,323.56 21,333.96 0.0K
14:34 21,335.45 21,343.89 21,335.45 21,343.35 0.0K
14:35 21,340.86 21,348.19 21,340.86 21,346.16 0.0K
14:36 21,344.66 21,344.66 21,341.71 21,341.74 0.0K
14:37 21,341.75 21,343.27 21,337.36 21,337.88 0.0K
14:38 21,337.89 21,338.02 21,334.98 21,338.02 0.0K
14:39 21,338.50 21,338.50 21,330.07 21,330.60 0.0K
14:40 21,330.12 21,334.15 21,330.12 21,334.15 0.0K
14:41 21,334.65 21,339.04 21,334.02 21,335.02 0.0K
14:42 21,335.01 21,335.01 21,332.56 21,332.56 0.0K
14:43 21,332.08 21,334.59 21,332.08 21,333.10 0.0K
14:44 21,332.60 21,335.07 21,329.59 21,331.58 0.0K
14:45 21,331.57 21,333.06 21,330.07 21,332.05 0.0K
14:46 21,332.05 21,336.52 21,330.62 21,331.66 0.0K
14:47 21,331.17 21,335.74 21,331.17 21,335.74 0.0K
14:48 21,337.22 21,339.15 21,336.10 21,336.10 0.0K
14:49 21,336.11 21,338.11 21,335.14 21,337.09 0.0K
14:50 21,337.08 21,337.08 21,335.10 21,335.12 0.0K
14:51 21,334.62 21,335.15 21,333.63 21,335.15 0.0K
14:52 21,337.14 21,338.62 21,336.12 21,337.12 0.0K
14:53 21,336.63 21,337.12 21,333.62 21,334.14 0.0K
14:54 21,334.64 21,336.14 21,331.19 21,331.68 0.0K
14:55 21,331.20 21,332.19 21,329.23 21,329.27 0.0K
14:56 21,328.77 21,332.27 21,328.77 21,330.28 0.0K
14:57 21,330.29 21,334.28 21,330.29 21,334.28 0.0K
14:58 21,332.80 21,336.27 21,332.80 21,335.26 0.0K
14:59 21,334.26 21,334.27 21,331.30 21,331.33 0.0K
15:00 21,333.32 21,337.24 21,333.30 21,337.23 0.0K
15:01 21,338.22 21,339.69 21,338.22 21,339.11 0.0K
15:02 21,339.10 21,339.10 21,338.05 21,338.54 0.0K
15:03 21,338.55 21,339.97 21,337.04 21,338.97 0.0K
15:04 21,338.47 21,338.97 21,336.52 21,338.06 0.0K
15:05 21,338.07 21,339.57 21,337.08 21,339.53 0.0K
15:06 21,337.54 21,337.54 21,330.70 21,330.70 0.0K
15:07 21,330.72 21,334.25 21,330.72 21,333.26 0.0K
15:08 21,334.75 21,335.75 21,332.82 21,332.83 0.0K
15:09 21,333.34 21,335.43 21,332.88 21,334.43 0.0K
15:10 21,334.42 21,335.41 21,333.91 21,333.92 0.0K
15:11 21,334.91 21,336.37 21,334.91 21,335.35 0.0K
15:12 21,335.86 21,335.86 21,331.86 21,334.34 0.0K
15:13 21,333.84 21,333.84 21,330.84 21,331.33 0.0K
15:14 21,331.82 21,333.30 21,331.26 21,332.74 0.0K
15:15 21,331.75 21,336.21 21,331.75 21,335.65 0.0K
15:16 21,335.64 21,337.57 21,335.11 21,336.06 0.0K
15:17 21,336.55 21,342.48 21,336.05 21,341.96 0.0K
15:18 21,342.44 21,344.84 21,341.44 21,344.84 0.0K
15:19 21,346.81 21,346.81 21,341.39 21,341.39 0.0K
15:20 21,341.89 21,342.87 21,338.87 21,339.86 0.0K
15:21 21,338.86 21,340.78 21,338.82 21,339.77 0.0K
15:22 21,338.78 21,340.76 21,335.73 21,335.73 0.0K
15:23 21,334.74 21,337.74 21,330.84 21,330.84 0.0K
15:24 21,330.85 21,334.86 21,330.85 21,333.85 0.0K
15:25 21,334.85 21,337.83 21,333.82 21,337.83 0.0K
15:26 21,337.33 21,337.83 21,333.91 21,334.48 0.0K
15:27 21,334.49 21,335.05 21,331.57 21,334.05 0.0K
15:28 21,335.04 21,336.01 21,333.02 21,333.02 0.0K
15:29 21,332.52 21,334.98 21,331.01 21,331.99 0.0K
15:30 21,329.50 21,331.99 21,327.50 21,330.42 0.0K
15:31 21,331.90 21,332.88 21,325.98 21,327.49 0.0K
15:32 21,327.00 21,329.94 21,326.00 21,329.94 0.0K
15:33 21,331.42 21,332.94 21,329.94 21,332.94 0.0K
15:34 21,335.42 21,337.54 21,335.04 21,336.53 0.0K
15:35 21,335.03 21,336.52 21,330.57 21,335.51 0.0K
15:36 21,334.99 21,334.99 21,326.01 21,326.01 0.0K
15:37 21,327.50 21,331.42 21,324.53 21,331.41 0.0K
15:38 21,331.40 21,337.81 21,330.90 21,336.29 0.0K
15:39 21,337.28 21,339.23 21,333.80 21,333.80 0.0K
15:40 21,335.80 21,339.25 21,330.33 21,330.34 0.0K
15:41 21,330.84 21,330.84 21,325.88 21,327.37 0.0K
15:42 21,327.86 21,327.86 21,323.89 21,325.87 0.0K
15:43 21,325.86 21,325.86 21,320.40 21,320.90 0.0K
15:44 21,323.38 21,328.26 21,320.39 21,325.75 0.0K
15:45 21,326.24 21,332.14 21,326.24 21,332.14 0.0K
15:46 21,333.12 21,333.12 21,328.67 21,329.20 0.0K
15:47 21,330.21 21,331.22 21,325.80 21,325.80 0.0K
15:48 21,326.32 21,328.37 21,325.37 21,326.42 0.0K
15:49 21,326.91 21,330.39 21,326.43 21,329.39 0.0K
15:50 21,330.38 21,330.38 21,323.94 21,324.47 0.0K
15:51 21,323.98 21,328.94 21,323.98 21,325.45 0.0K
15:52 21,324.46 21,325.95 21,321.50 21,322.52 0.0K
15:53 21,321.53 21,321.53 21,317.58 21,318.65 0.0K
15:54 21,319.64 21,323.50 21,319.64 21,323.50 0.0K
15:55 21,324.49 21,326.93 21,316.49 21,316.49 0.0K
15:56 21,315.50 21,317.98 21,314.49 21,315.48 0.0K
15:57 21,315.48 21,315.48 21,312.39 21,312.39 0.0K
15:58 21,312.37 21,316.33 21,312.37 21,313.71 0.0K
15:59 21,314.19 21,315.14 21,313.11 21,315.08 0.0K
16:00 21,315.07 21,315.07 21,309.74 21,309.74 0.0K
16:01 21,312.23 21,317.20 21,312.23 21,314.72 0.0K
16:02 21,315.21 21,325.44 21,313.22 21,325.44 0.0K
16:03 21,325.42 21,330.82 21,324.81 21,324.82 0.0K
16:04 21,324.83 21,329.20 21,324.83 21,329.20 0.0K
16:05 21,326.22 21,328.71 21,323.75 21,323.75 0.0K
16:06 21,328.73 21,330.69 21,328.71 21,329.69 0.0K
16:07 21,330.68 21,333.09 21,330.18 21,331.59 0.0K
16:08 21,330.09 21,335.46 21,330.08 21,335.45 0.0K
16:09 21,335.94 21,337.40 21,333.88 21,333.88 0.0K
16:10 21,334.39 21,334.93 21,333.45 21,333.45 0.0K
16:11 21,335.44 21,338.44 21,335.44 21,337.47 0.0K
16:12 21,337.48 21,341.96 21,336.49 21,341.43 0.0K
16:13 21,341.41 21,342.35 21,339.34 21,339.34 0.0K
16:14 21,338.34 21,339.79 21,338.27 21,339.70 0.0K
16:15 21,339.69 21,341.11 21,336.66 21,340.10 0.0K
16:16 21,342.09 21,342.09 21,333.10 21,335.10 0.0K
16:17 21,334.10 21,342.47 21,334.10 21,341.48 0.0K
16:18 21,340.49 21,341.53 21,339.01 21,341.02 0.0K
16:19 21,341.01 21,343.92 21,340.51 21,341.93 0.0K
16:20 21,341.93 21,342.94 21,338.99 21,341.48 0.0K
16:21 21,343.47 21,343.47 21,332.13 21,333.14 0.0K
16:22 21,333.16 21,333.27 21,328.25 21,333.27 0.0K
16:23 21,332.77 21,336.70 21,332.77 21,336.65 0.0K
16:24 21,336.64 21,341.04 21,336.64 21,341.02 0.0K
16:25 21,341.51 21,341.51 21,337.06 21,337.10 0.0K
16:26 21,338.10 21,338.10 21,333.21 21,334.25 0.0K
16:27 21,333.77 21,334.29 21,332.31 21,333.40 0.0K
16:28 21,333.88 21,334.38 21,332.40 21,332.91 0.0K
16:29 21,331.92 21,334.44 21,331.92 21,334.44 0.0K
16:30 21,335.43 21,338.89 21,335.43 21,338.34 0.0K
16:31 21,338.33 21,338.33 21,334.36 21,337.73 0.0K
16:32 21,336.73 21,339.21 21,334.18 21,334.18 0.0K
16:33 21,334.69 21,335.20 21,332.22 21,332.79 0.0K
16:34 21,333.29 21,336.24 21,333.28 21,336.24 0.0K
16:35 21,336.23 21,337.65 21,333.21 21,337.14 0.0K
16:36 21,337.13 21,342.07 21,337.12 21,342.04 0.0K
16:37 21,342.03 21,343.90 21,341.45 21,343.89 0.0K
16:38 21,343.88 21,348.87 21,343.39 21,348.87 0.0K
16:39 21,348.38 21,349.90 21,346.89 21,349.40 0.0K
16:40 21,349.89 21,351.89 21,348.40 21,351.40 0.0K
16:41 21,349.91 21,352.88 21,349.42 21,351.86 0.0K
16:42 21,350.37 21,350.37 21,344.92 21,348.37 0.0K
16:43 21,348.86 21,349.84 21,346.74 21,347.72 0.0K
16:44 21,347.71 21,348.70 21,347.21 21,348.19 0.0K
16:45 21,349.68 21,354.09 21,349.68 21,352.09 0.0K
16:46 21,353.57 21,355.53 21,350.56 21,350.57 0.0K
16:47 21,349.08 21,351.08 21,349.08 21,349.61 0.0K
16:48 21,349.61 21,350.60 21,348.61 21,349.66 0.0K
16:49 21,349.16 21,351.68 21,348.16 21,351.68 0.0K
16:50 21,351.67 21,354.65 21,351.67 21,354.15 0.0K
16:51 21,353.67 21,355.68 21,353.67 21,354.68 0.0K
16:52 21,353.69 21,355.22 21,352.70 21,355.22 0.0K
16:53 21,354.72 21,356.28 21,352.74 21,356.28 0.0K
16:54 21,357.76 21,358.24 21,356.77 21,358.24 0.0K
16:55 21,357.73 21,362.19 21,357.72 21,361.20 0.0K
16:56 21,361.71 21,362.24 21,360.22 21,361.73 0.0K
16:57 21,360.25 21,360.25 21,354.90 21,354.93 0.0K
16:58 21,354.94 21,356.56 21,354.94 21,356.09 0.0K
16:59 21,356.60 21,358.59 21,356.60 21,357.64 0.0K
17:00 21,359.14 21,364.62 21,358.65 21,364.12 0.0K
17:01 21,366.11 21,370.05 21,366.11 21,367.56 0.0K
17:02 21,366.07 21,369.97 21,366.07 21,366.98 0.0K
17:03 21,366.49 21,366.98 21,360.55 21,361.05 0.0K
17:04 21,359.56 21,364.53 21,359.56 21,363.10 0.0K
17:05 21,362.61 21,363.14 21,359.17 21,362.12 0.0K
17:06 21,363.11 21,368.13 21,361.13 21,368.13 0.0K
17:07 21,367.14 21,369.23 21,365.66 21,369.23 0.0K
17:08 21,369.23 21,369.23 21,364.86 21,365.40 0.0K
17:09 21,365.41 21,368.53 21,365.41 21,368.53 0.0K
17:10 21,368.55 21,371.09 21,367.58 21,370.60 0.0K
17:11 21,370.11 21,370.11 21,337.94 21,343.39 0.0K
17:12 21,346.37 21,356.77 21,346.37 21,350.81 0.0K
17:13 21,353.31 21,366.69 21,353.31 21,366.69 0.0K
17:14 21,367.19 21,380.16 21,365.72 21,378.67 0.0K
17:15 21,377.68 21,383.65 21,376.69 21,380.66 0.0K
17:16 21,379.66 21,380.17 21,373.24 21,373.24 0.0K
17:17 21,368.78 21,371.76 21,368.78 21,370.75 0.0K
17:18 21,369.75 21,372.72 21,367.28 21,372.72 0.0K
17:19 21,374.70 21,383.57 21,374.70 21,383.07 0.0K
17:20 21,383.55 21,383.55 21,378.10 21,379.61 0.0K
17:21 21,379.61 21,380.66 21,378.68 21,379.19 0.0K
17:22 21,379.20 21,384.72 21,379.20 21,383.73 0.0K
17:23 21,383.75 21,386.76 21,380.81 21,386.75 0.0K
17:24 21,386.25 21,391.17 21,386.25 21,388.61 0.0K
17:25 21,386.13 21,388.61 21,373.67 21,374.67 0.0K
17:26 21,376.16 21,426.27 21,369.22 21,426.27 0.0K
17:27 21,424.76 21,424.76 21,415.27 21,420.18 0.0K
17:28 21,416.20 21,419.15 21,410.19 21,418.07 0.0K
17:29 21,421.03 21,425.85 21,421.03 21,421.31 0.0K
17:30 21,422.30 21,422.80 21,419.32 21,420.81 0.0K
17:31 21,421.81 21,421.81 21,411.37 21,411.37 0.0K
17:32 21,413.36 21,415.84 21,406.88 21,410.85 0.0K
17:33 21,410.85 21,411.85 21,406.38 21,406.38 0.0K
17:34 21,408.37 21,408.87 21,405.88 21,405.88 0.0K
17:35 21,407.87 21,417.93 21,407.87 21,417.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available