DAX

DE40
🏛️ germany →
24,408.20
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 21,470.32 21,475.29 21,451.92 21,463.36 0.0K
09:01 21,463.36 21,469.33 21,460.87 21,460.87 0.0K
09:02 21,457.89 21,461.37 21,452.42 21,461.37 0.0K
09:03 21,462.37 21,465.85 21,457.39 21,465.85 0.0K
09:04 21,464.36 21,469.89 21,459.44 21,468.89 0.0K
09:05 21,470.88 21,470.88 21,464.08 21,466.66 0.0K
09:06 21,468.16 21,470.77 21,465.76 21,470.77 0.0K
09:07 21,471.27 21,476.93 21,470.78 21,475.96 0.0K
09:08 21,477.47 21,482.08 21,477.47 21,480.12 0.0K
09:09 21,482.12 21,483.14 21,477.20 21,480.20 0.0K
09:10 21,480.19 21,480.19 21,475.27 21,477.30 0.0K
09:11 21,477.31 21,482.82 21,477.30 21,478.98 0.0K
09:12 21,478.51 21,485.10 21,477.56 21,485.09 0.0K
09:13 21,484.09 21,485.59 21,479.23 21,479.23 0.0K
09:14 21,480.25 21,491.71 21,480.25 21,490.70 0.0K
09:15 21,490.19 21,490.19 21,476.82 21,484.76 0.0K
09:16 21,486.24 21,491.59 21,483.73 21,490.54 0.0K
09:17 21,491.04 21,491.04 21,485.43 21,485.43 0.0K
09:18 21,483.93 21,484.91 21,468.59 21,468.59 0.0K
09:19 21,470.08 21,470.59 21,463.61 21,465.10 0.0K
09:20 21,463.61 21,470.02 21,463.61 21,468.52 0.0K
09:21 21,469.52 21,473.88 21,469.34 21,469.34 0.0K
09:22 21,467.37 21,475.20 21,466.38 21,475.20 0.0K
09:23 21,475.18 21,475.18 21,470.73 21,472.73 0.0K
09:24 21,468.27 21,478.71 21,468.27 21,476.21 0.0K
09:25 21,477.70 21,485.63 21,477.70 21,483.11 0.0K
09:26 21,482.11 21,485.09 21,475.67 21,480.65 0.0K
09:27 21,478.16 21,478.16 21,467.35 21,467.45 0.0K
09:28 21,467.46 21,469.53 21,464.48 21,469.53 0.0K
09:29 21,469.54 21,470.54 21,466.07 21,469.50 0.0K
09:30 21,469.01 21,469.01 21,459.12 21,468.13 0.0K
09:31 21,468.14 21,471.50 21,464.00 21,471.50 0.0K
09:32 21,471.02 21,475.51 21,471.02 21,473.59 0.0K
09:33 21,472.10 21,473.61 21,471.22 21,471.76 0.0K
09:34 21,474.75 21,480.29 21,474.75 21,477.32 0.0K
09:35 21,478.32 21,481.30 21,476.86 21,478.38 0.0K
09:36 21,477.40 21,479.98 21,475.92 21,478.50 0.0K
09:37 21,476.02 21,478.02 21,472.56 21,477.04 0.0K
09:38 21,478.54 21,479.06 21,474.16 21,474.16 0.0K
09:39 21,474.17 21,480.63 21,472.20 21,474.13 0.0K
09:40 21,477.11 21,483.01 21,477.11 21,477.97 0.0K
09:41 21,475.48 21,481.37 21,474.99 21,481.36 0.0K
09:42 21,476.88 21,481.33 21,475.84 21,476.84 0.0K
09:43 21,478.82 21,478.82 21,471.84 21,472.76 0.0K
09:44 21,473.74 21,474.28 21,471.28 21,472.76 0.0K
09:45 21,472.75 21,474.72 21,470.71 21,473.68 0.0K
09:46 21,473.67 21,478.98 21,473.16 21,476.95 0.0K
09:47 21,476.46 21,476.46 21,472.38 21,473.86 0.0K
09:48 21,474.33 21,479.69 21,474.33 21,476.64 0.0K
09:49 21,475.15 21,480.12 21,475.15 21,480.12 0.0K
09:50 21,479.13 21,488.56 21,478.18 21,488.56 0.0K
09:51 21,488.06 21,489.54 21,485.07 21,486.06 0.0K
09:52 21,484.57 21,488.49 21,483.57 21,486.00 0.0K
09:53 21,482.52 21,490.86 21,482.50 21,486.88 0.0K
09:54 21,485.89 21,490.80 21,485.89 21,487.32 0.0K
09:55 21,487.32 21,487.32 21,473.04 21,473.54 0.0K
09:56 21,474.54 21,478.97 21,474.54 21,477.95 0.0K
09:57 21,476.95 21,476.95 21,474.94 21,474.94 0.0K
09:58 21,475.43 21,475.90 21,473.93 21,475.89 0.0K
09:59 21,476.88 21,485.33 21,476.38 21,485.30 0.0K
10:00 21,486.78 21,490.25 21,482.96 21,482.96 0.0K
10:01 21,483.48 21,484.04 21,477.67 21,478.17 0.0K
10:02 21,479.17 21,484.12 21,478.62 21,478.62 0.0K
10:03 21,480.10 21,483.95 21,479.03 21,482.89 0.0K
10:04 21,481.89 21,481.89 21,474.44 21,475.45 0.0K
10:05 21,477.93 21,481.37 21,476.93 21,479.86 0.0K
10:06 21,478.37 21,480.76 21,477.81 21,480.76 0.0K
10:07 21,480.26 21,480.26 21,473.34 21,478.31 0.0K
10:08 21,479.80 21,482.73 21,479.80 21,481.77 0.0K
10:09 21,481.78 21,485.28 21,481.78 21,483.77 0.0K
10:10 21,485.26 21,485.26 21,474.35 21,474.35 0.0K
10:11 21,473.85 21,475.33 21,471.87 21,475.33 0.0K
10:12 21,475.83 21,475.83 21,472.83 21,472.83 0.0K
10:13 21,473.33 21,473.33 21,469.87 21,472.91 0.0K
10:14 21,471.92 21,473.05 21,470.04 21,473.05 0.0K
10:15 21,474.05 21,474.06 21,468.71 21,471.23 0.0K
10:16 21,470.24 21,470.24 21,466.80 21,468.77 0.0K
10:17 21,472.25 21,472.25 21,468.71 21,470.19 0.0K
10:18 21,470.69 21,475.12 21,468.70 21,475.12 0.0K
10:19 21,474.10 21,477.03 21,473.58 21,476.99 0.0K
10:20 21,477.48 21,477.96 21,473.03 21,477.05 0.0K
10:21 21,479.03 21,485.87 21,478.49 21,483.38 0.0K
10:22 21,483.37 21,483.88 21,478.91 21,481.87 0.0K
10:23 21,482.36 21,484.82 21,482.35 21,484.82 0.0K
10:24 21,484.81 21,484.81 21,478.85 21,479.85 0.0K
10:25 21,481.34 21,482.86 21,476.88 21,482.34 0.0K
10:26 21,481.84 21,484.77 21,481.78 21,483.77 0.0K
10:27 21,484.77 21,484.79 21,484.27 21,484.79 0.0K
10:28 21,484.80 21,484.83 21,484.32 21,484.83 0.0K
10:29 21,486.82 21,492.70 21,486.31 21,492.18 0.0K
10:30 21,492.67 21,502.05 21,492.67 21,501.54 0.0K
10:31 21,502.52 21,503.92 21,498.51 21,502.42 0.0K
10:32 21,501.42 21,506.21 21,498.90 21,503.21 0.0K
10:33 21,504.19 21,504.19 21,499.15 21,502.09 0.0K
10:34 21,503.57 21,511.03 21,503.56 21,511.02 0.0K
10:35 21,511.02 21,512.01 21,505.04 21,505.04 0.0K
10:36 21,505.06 21,508.11 21,503.10 21,507.12 0.0K
10:37 21,507.13 21,510.60 21,502.24 21,502.26 0.0K
10:38 21,502.28 21,502.39 21,496.86 21,502.38 0.0K
10:39 21,502.86 21,504.37 21,501.37 21,504.37 0.0K
10:40 21,504.86 21,504.86 21,499.48 21,499.48 0.0K
10:41 21,496.51 21,497.04 21,494.67 21,494.67 0.0K
10:42 21,495.68 21,500.17 21,494.75 21,497.76 0.0K
10:43 21,499.74 21,503.72 21,499.25 21,500.77 0.0K
10:44 21,501.76 21,502.76 21,496.84 21,498.82 0.0K
10:45 21,499.32 21,507.66 21,498.82 21,507.66 0.0K
10:46 21,508.64 21,508.64 21,501.13 21,501.13 0.0K
10:47 21,501.62 21,502.45 21,498.63 21,502.45 0.0K
10:48 21,502.43 21,505.31 21,502.43 21,502.81 0.0K
10:49 21,503.32 21,508.24 21,502.83 21,508.24 0.0K
10:50 21,508.23 21,511.19 21,506.21 21,507.72 0.0K
10:51 21,505.24 21,510.13 21,505.24 21,510.12 0.0K
10:52 21,511.10 21,513.08 21,511.10 21,512.98 0.0K
10:53 21,512.97 21,515.35 21,510.44 21,514.84 0.0K
10:54 21,514.83 21,514.83 21,511.33 21,511.82 0.0K
10:55 21,513.80 21,513.80 21,510.29 21,511.78 0.0K
10:56 21,513.77 21,517.37 21,511.87 21,515.38 0.0K
10:57 21,515.38 21,516.89 21,508.95 21,508.95 0.0K
10:58 21,510.45 21,510.95 21,503.56 21,505.08 0.0K
10:59 21,505.10 21,505.80 21,504.20 21,505.80 0.0K
11:00 21,510.29 21,518.26 21,510.29 21,518.26 0.0K
11:01 21,518.77 21,518.77 21,511.38 21,515.36 0.0K
11:02 21,514.86 21,515.08 21,509.28 21,509.28 0.0K
11:03 21,510.78 21,515.27 21,510.30 21,515.27 0.0K
11:04 21,515.25 21,515.40 21,513.16 21,513.18 0.0K
11:05 21,513.19 21,518.17 21,511.70 21,517.18 0.0K
11:06 21,517.68 21,520.12 21,517.15 21,519.15 0.0K
11:07 21,518.16 21,518.16 21,512.76 21,515.73 0.0K
11:08 21,516.23 21,516.23 21,514.73 21,515.24 0.0K
11:09 21,515.23 21,516.72 21,512.74 21,512.74 0.0K
11:10 21,512.73 21,512.73 21,505.79 21,505.82 0.0K
11:11 21,505.83 21,506.33 21,503.86 21,504.35 0.0K
11:12 21,504.85 21,504.86 21,499.48 21,500.49 0.0K
11:13 21,500.50 21,505.51 21,500.03 21,505.51 0.0K
11:14 21,508.49 21,509.48 21,503.10 21,503.10 0.0K
11:15 21,507.07 21,507.57 21,502.70 21,504.24 0.0K
11:16 21,502.77 21,502.77 21,499.39 21,500.89 0.0K
11:17 21,500.89 21,500.89 21,496.98 21,496.98 0.0K
11:18 21,497.48 21,498.94 21,495.49 21,498.93 0.0K
11:19 21,499.41 21,500.27 21,498.79 21,499.72 0.0K
11:20 21,498.71 21,500.18 21,497.65 21,497.65 0.0K
11:21 21,498.15 21,498.16 21,496.66 21,497.68 0.0K
11:22 21,498.68 21,500.18 21,496.69 21,498.16 0.0K
11:23 21,494.67 21,499.59 21,493.68 21,499.56 0.0K
11:24 21,499.54 21,499.54 21,497.51 21,498.70 0.0K
11:25 21,499.18 21,499.59 21,496.60 21,496.60 0.0K
11:26 21,497.60 21,502.89 21,496.61 21,501.82 0.0K
11:27 21,501.81 21,503.27 21,496.75 21,496.76 0.0K
11:28 21,495.27 21,497.67 21,495.27 21,497.67 0.0K
11:29 21,499.65 21,499.65 21,493.68 21,493.68 0.0K
11:30 21,493.70 21,493.70 21,489.31 21,490.32 0.0K
11:31 21,489.82 21,494.75 21,489.82 21,491.76 0.0K
11:32 21,496.74 21,497.74 21,495.74 21,497.26 0.0K
11:33 21,497.26 21,499.75 21,495.80 21,495.80 0.0K
11:34 21,495.81 21,497.80 21,495.32 21,497.80 0.0K
11:35 21,498.78 21,498.78 21,494.86 21,494.86 0.0K
11:36 21,494.87 21,494.87 21,491.88 21,492.42 0.0K
11:37 21,492.92 21,492.94 21,487.58 21,488.09 0.0K
11:38 21,487.60 21,488.11 21,482.10 21,482.10 0.0K
11:39 21,482.09 21,482.09 21,477.57 21,477.58 0.0K
11:40 21,476.59 21,476.59 21,474.14 21,475.21 0.0K
11:41 21,474.22 21,480.18 21,474.22 21,477.20 0.0K
11:42 21,479.18 21,479.64 21,474.69 21,475.19 0.0K
11:43 21,474.69 21,477.15 21,471.24 21,476.14 0.0K
11:44 21,479.12 21,479.12 21,471.60 21,474.57 0.0K
11:45 21,476.06 21,478.01 21,476.04 21,477.90 0.0K
11:46 21,477.39 21,477.89 21,475.23 21,475.68 0.0K
11:47 21,476.17 21,478.61 21,475.64 21,476.49 0.0K
11:48 21,476.48 21,482.35 21,476.48 21,482.33 0.0K
11:49 21,482.32 21,482.32 21,477.41 21,479.40 0.0K
11:50 21,481.38 21,491.48 21,478.93 21,487.55 0.0K
11:51 21,488.57 21,490.79 21,487.12 21,488.36 0.0K
11:52 21,487.88 21,493.14 21,487.88 21,493.14 0.0K
11:53 21,493.64 21,494.92 21,492.71 21,493.95 0.0K
11:54 21,494.47 21,498.76 21,494.47 21,498.76 0.0K
11:55 21,498.77 21,505.51 21,498.77 21,503.12 0.0K
11:56 21,505.62 21,506.66 21,499.38 21,499.45 0.0K
11:57 21,499.47 21,499.47 21,493.73 21,495.75 0.0K
11:58 21,495.26 21,495.76 21,490.82 21,492.35 0.0K
11:59 21,491.86 21,495.86 21,491.86 21,493.89 0.0K
12:00 21,493.88 21,498.81 21,493.88 21,498.25 0.0K
12:01 21,497.76 21,499.23 21,495.24 21,495.73 0.0K
12:02 21,495.73 21,498.14 21,494.65 21,494.65 0.0K
12:03 21,495.15 21,495.15 21,490.69 21,491.65 0.0K
12:04 21,490.65 21,491.65 21,488.19 21,490.68 0.0K
12:05 21,490.68 21,493.64 21,489.56 21,490.55 0.0K
12:06 21,491.04 21,491.53 21,486.55 21,486.57 0.0K
12:07 21,486.58 21,486.58 21,483.62 21,484.67 0.0K
12:08 21,484.68 21,485.68 21,481.76 21,483.76 0.0K
12:09 21,482.77 21,484.77 21,481.29 21,484.77 0.0K
12:10 21,484.27 21,484.27 21,478.93 21,480.90 0.0K
12:11 21,480.40 21,480.40 21,477.92 21,480.37 0.0K
12:12 21,482.83 21,485.75 21,482.83 21,484.69 0.0K
12:13 21,485.68 21,486.64 21,484.17 21,486.63 0.0K
12:14 21,487.62 21,487.62 21,484.53 21,484.53 0.0K
12:15 21,484.52 21,484.52 21,477.52 21,477.53 0.0K
12:16 21,478.53 21,480.97 21,477.51 21,480.45 0.0K
12:17 21,480.44 21,482.38 21,480.43 21,482.34 0.0K
12:18 21,481.33 21,482.31 21,475.29 21,475.30 0.0K
12:19 21,475.80 21,477.30 21,475.31 21,477.29 0.0K
12:20 21,476.79 21,479.72 21,476.79 21,479.72 0.0K
12:21 21,478.24 21,479.23 21,477.25 21,478.27 0.0K
12:22 21,478.28 21,478.28 21,474.35 21,475.36 0.0K
12:23 21,475.86 21,476.38 21,474.39 21,475.37 0.0K
12:24 21,475.36 21,475.36 21,472.73 21,473.21 0.0K
12:25 21,473.20 21,473.20 21,469.65 21,471.14 0.0K
12:26 21,471.13 21,472.13 21,470.64 21,472.11 0.0K
12:27 21,471.61 21,475.01 21,469.61 21,473.92 0.0K
12:28 21,470.94 21,470.94 21,468.96 21,468.98 0.0K
12:29 21,468.99 21,469.00 21,464.54 21,468.00 0.0K
12:30 21,467.99 21,469.45 21,465.96 21,465.98 0.0K
12:31 21,466.98 21,473.36 21,464.99 21,473.36 0.0K
12:32 21,475.34 21,479.78 21,473.83 21,478.79 0.0K
12:33 21,477.80 21,477.80 21,477.30 21,477.31 0.0K
12:34 21,476.82 21,476.82 21,471.87 21,471.87 0.0K
12:35 21,472.87 21,472.87 21,469.89 21,470.86 0.0K
12:36 21,469.86 21,470.85 21,469.86 21,470.82 0.0K
12:37 21,470.83 21,475.75 21,469.82 21,475.74 0.0K
12:38 21,476.23 21,477.64 21,475.23 21,477.61 0.0K
12:39 21,477.60 21,481.53 21,477.60 21,480.44 0.0K
12:40 21,480.43 21,480.43 21,477.89 21,477.89 0.0K
12:41 21,478.38 21,478.38 21,477.38 21,478.33 0.0K
12:42 21,477.83 21,480.30 21,477.33 21,479.79 0.0K
12:43 21,480.28 21,482.23 21,480.28 21,482.22 0.0K
12:44 21,481.23 21,481.73 21,480.73 21,481.71 0.0K
12:45 21,481.21 21,481.21 21,476.77 21,477.27 0.0K
12:46 21,477.29 21,480.29 21,476.32 21,480.29 0.0K
12:47 21,479.79 21,479.79 21,477.29 21,479.25 0.0K
12:48 21,479.26 21,484.25 21,479.26 21,484.25 0.0K
12:49 21,484.25 21,484.76 21,480.39 21,480.46 0.0K
12:50 21,480.97 21,482.00 21,480.48 21,481.02 0.0K
12:51 21,481.03 21,481.03 21,473.63 21,473.63 0.0K
12:52 21,473.63 21,475.08 21,472.52 21,473.02 0.0K
12:53 21,472.51 21,476.39 21,472.51 21,476.39 0.0K
12:54 21,476.38 21,477.80 21,475.86 21,477.80 0.0K
12:55 21,478.28 21,479.28 21,477.29 21,477.31 0.0K
12:56 21,476.33 21,476.34 21,475.83 21,475.84 0.0K
12:57 21,475.83 21,475.83 21,471.86 21,473.31 0.0K
12:58 21,476.28 21,478.68 21,475.25 21,478.68 0.0K
12:59 21,478.17 21,479.62 21,475.13 21,477.09 0.0K
13:00 21,479.58 21,483.06 21,473.11 21,474.11 0.0K
13:01 21,476.60 21,477.09 21,466.65 21,468.14 0.0K
13:02 21,468.64 21,471.13 21,468.64 21,469.14 0.0K
13:03 21,470.13 21,471.63 21,466.15 21,467.15 0.0K
13:04 21,466.16 21,466.16 21,462.67 21,465.66 0.0K
13:05 21,468.15 21,472.62 21,468.15 21,472.62 0.0K
13:06 21,473.62 21,474.61 21,473.62 21,474.61 0.0K
13:07 21,474.61 21,476.11 21,472.63 21,472.63 0.0K
13:08 21,470.64 21,470.64 21,467.16 21,467.65 0.0K
13:09 21,466.16 21,468.65 21,466.16 21,467.66 0.0K
13:10 21,468.14 21,469.13 21,465.56 21,468.55 0.0K
13:11 21,468.54 21,471.00 21,467.54 21,469.96 0.0K
13:12 21,469.95 21,469.95 21,468.44 21,469.42 0.0K
13:13 21,469.40 21,470.87 21,469.40 21,469.83 0.0K
13:14 21,469.33 21,469.33 21,464.87 21,464.87 0.0K
13:15 21,463.88 21,464.41 21,462.40 21,464.41 0.0K
13:16 21,464.40 21,464.40 21,462.90 21,464.35 0.0K
13:17 21,466.83 21,468.68 21,465.66 21,465.66 0.0K
13:18 21,465.65 21,468.11 21,465.53 21,465.53 0.0K
13:19 21,466.52 21,466.98 21,464.96 21,465.45 0.0K
13:20 21,467.42 21,469.90 21,466.88 21,468.84 0.0K
13:21 21,469.33 21,470.28 21,466.82 21,470.28 0.0K
13:22 21,470.26 21,470.26 21,466.79 21,466.79 0.0K
13:23 21,467.29 21,467.29 21,464.83 21,464.83 0.0K
13:24 21,464.33 21,464.34 21,461.80 21,462.30 0.0K
13:25 21,463.29 21,464.25 21,462.70 21,464.18 0.0K
13:26 21,465.16 21,469.11 21,465.14 21,466.17 0.0K
13:27 21,467.67 21,469.14 21,460.21 21,461.26 0.0K
13:28 21,459.78 21,461.29 21,459.31 21,459.33 0.0K
13:29 21,460.33 21,464.34 21,460.33 21,462.36 0.0K
13:30 21,462.37 21,465.36 21,461.96 21,461.96 0.0K
13:31 21,461.48 21,463.54 21,461.48 21,461.58 0.0K
13:32 21,461.59 21,464.61 21,461.59 21,463.13 0.0K
13:33 21,463.64 21,464.66 21,463.63 21,464.66 0.0K
13:34 21,464.67 21,464.67 21,461.74 21,461.74 0.0K
13:35 21,460.76 21,461.78 21,459.42 21,459.96 0.0K
13:36 21,460.47 21,460.47 21,454.59 21,455.07 0.0K
13:37 21,451.10 21,452.14 21,450.17 21,450.21 0.0K
13:38 21,450.21 21,450.21 21,446.27 21,446.27 0.0K
13:39 21,445.28 21,445.35 21,442.39 21,443.40 0.0K
13:40 21,443.41 21,443.50 21,438.59 21,438.59 0.0K
13:41 21,437.11 21,439.08 21,436.61 21,437.63 0.0K
13:42 21,439.62 21,443.06 21,439.62 21,442.55 0.0K
13:43 21,442.05 21,445.90 21,440.52 21,445.90 0.0K
13:44 21,445.39 21,447.21 21,445.27 21,447.20 0.0K
13:45 21,445.68 21,445.68 21,436.73 21,438.22 0.0K
13:46 21,439.21 21,446.60 21,439.21 21,446.60 0.0K
13:47 21,445.59 21,445.59 21,441.06 21,441.56 0.0K
13:48 21,442.07 21,445.08 21,441.08 21,445.08 0.0K
13:49 21,445.58 21,445.58 21,444.58 21,445.01 0.0K
13:50 21,444.02 21,446.07 21,444.02 21,445.57 0.0K
13:51 21,447.07 21,449.02 21,446.55 21,449.01 0.0K
13:52 21,449.50 21,450.45 21,448.98 21,450.45 0.0K
13:53 21,449.95 21,450.45 21,448.94 21,448.94 0.0K
13:54 21,446.95 21,446.95 21,442.05 21,443.07 0.0K
13:55 21,443.56 21,444.10 21,443.07 21,443.13 0.0K
13:56 21,443.14 21,445.63 21,443.14 21,445.14 0.0K
13:57 21,448.12 21,449.10 21,448.00 21,448.00 0.0K
13:58 21,448.49 21,451.34 21,448.49 21,450.82 0.0K
13:59 21,450.81 21,455.73 21,450.81 21,453.71 0.0K
14:00 21,453.21 21,453.21 21,447.76 21,451.78 0.0K
14:01 21,451.27 21,452.74 21,451.27 21,451.71 0.0K
14:02 21,450.72 21,451.22 21,448.75 21,448.76 0.0K
14:03 21,448.77 21,451.69 21,448.77 21,450.65 0.0K
14:04 21,449.16 21,449.69 21,446.20 21,446.71 0.0K
14:05 21,446.21 21,446.70 21,441.72 21,441.73 0.0K
14:06 21,442.74 21,444.71 21,442.71 21,442.71 0.0K
14:07 21,444.70 21,446.67 21,443.64 21,443.65 0.0K
14:08 21,443.67 21,443.69 21,441.24 21,441.27 0.0K
14:09 21,441.28 21,442.28 21,439.81 21,439.85 0.0K
14:10 21,439.37 21,439.37 21,435.93 21,435.95 0.0K
14:11 21,436.45 21,443.32 21,434.47 21,441.30 0.0K
14:12 21,441.79 21,443.76 21,441.79 21,443.12 0.0K
14:13 21,445.61 21,447.56 21,445.59 21,446.60 0.0K
14:14 21,445.11 21,445.13 21,442.67 21,444.68 0.0K
14:15 21,445.66 21,449.56 21,444.65 21,449.56 0.0K
14:16 21,447.56 21,449.95 21,445.50 21,449.95 0.0K
14:17 21,449.44 21,450.45 21,448.47 21,448.47 0.0K
14:18 21,446.98 21,450.98 21,446.98 21,449.47 0.0K
14:19 21,449.97 21,450.97 21,447.64 21,447.64 0.0K
14:20 21,447.65 21,449.66 21,441.80 21,443.82 0.0K
14:21 21,444.33 21,446.88 21,441.94 21,442.48 0.0K
14:22 21,442.49 21,442.49 21,438.63 21,441.13 0.0K
14:23 21,440.14 21,443.56 21,440.14 21,443.56 0.0K
14:24 21,443.55 21,443.55 21,440.49 21,440.99 0.0K
14:25 21,441.99 21,443.98 21,440.95 21,441.45 0.0K
14:26 21,442.93 21,443.91 21,442.34 21,443.83 0.0K
14:27 21,444.82 21,444.82 21,441.30 21,441.31 0.0K
14:28 21,441.30 21,441.80 21,440.32 21,440.32 0.0K
14:29 21,439.83 21,442.77 21,439.77 21,439.77 0.0K
14:30 21,440.76 21,442.26 21,439.31 21,439.87 0.0K
14:31 21,439.38 21,439.38 21,432.13 21,433.68 0.0K
14:32 21,433.70 21,438.20 21,433.70 21,437.71 0.0K
14:33 21,437.73 21,438.25 21,434.85 21,434.85 0.0K
14:34 21,435.35 21,440.85 21,435.35 21,440.85 0.0K
14:35 21,441.33 21,443.74 21,438.25 21,438.25 0.0K
14:36 21,437.25 21,437.76 21,435.27 21,437.76 0.0K
14:37 21,437.76 21,443.20 21,436.77 21,443.18 0.0K
14:38 21,443.67 21,446.07 21,442.65 21,446.06 0.0K
14:39 21,445.05 21,445.05 21,441.51 21,442.50 0.0K
14:40 21,443.00 21,443.02 21,442.00 21,443.02 0.0K
14:41 21,442.52 21,443.02 21,439.07 21,439.11 0.0K
14:42 21,437.12 21,439.61 21,436.64 21,439.09 0.0K
14:43 21,439.08 21,441.95 21,439.06 21,440.92 0.0K
14:44 21,440.91 21,440.91 21,438.86 21,438.86 0.0K
14:45 21,438.36 21,438.36 21,432.84 21,435.81 0.0K
14:46 21,435.31 21,437.24 21,435.30 21,436.67 0.0K
14:47 21,435.67 21,436.65 21,431.69 21,431.69 0.0K
14:48 21,431.70 21,433.21 21,431.70 21,432.70 0.0K
14:49 21,432.20 21,435.59 21,430.70 21,435.57 0.0K
14:50 21,433.57 21,434.56 21,432.57 21,434.55 0.0K
14:51 21,435.05 21,441.02 21,435.05 21,441.02 0.0K
14:52 21,440.52 21,440.52 21,438.97 21,438.97 0.0K
14:53 21,439.46 21,441.93 21,439.45 21,440.94 0.0K
14:54 21,442.43 21,444.46 21,441.94 21,443.96 0.0K
14:55 21,443.96 21,443.96 21,438.00 21,439.03 0.0K
14:56 21,440.03 21,441.02 21,435.62 21,436.11 0.0K
14:57 21,436.60 21,439.07 21,435.59 21,435.59 0.0K
14:58 21,434.60 21,434.60 21,431.67 21,432.66 0.0K
14:59 21,432.65 21,432.65 21,431.62 21,432.62 0.0K
15:00 21,431.64 21,431.64 21,428.13 21,428.59 0.0K
15:01 21,422.14 21,427.03 21,421.65 21,427.03 0.0K
15:02 21,424.54 21,424.55 21,419.68 21,419.71 0.0K
15:03 21,421.21 21,424.63 21,418.23 21,424.63 0.0K
15:04 21,421.65 21,421.69 21,419.67 21,421.20 0.0K
15:05 21,420.20 21,420.23 21,417.75 21,419.76 0.0K
15:06 21,418.27 21,418.27 21,414.82 21,416.35 0.0K
15:07 21,416.36 21,416.36 21,412.95 21,412.95 0.0K
15:08 21,413.44 21,416.84 21,412.42 21,416.84 0.0K
15:09 21,417.34 21,420.79 21,414.80 21,414.80 0.0K
15:10 21,415.80 21,417.75 21,414.78 21,416.73 0.0K
15:11 21,415.73 21,419.66 21,414.73 21,418.63 0.0K
15:12 21,418.62 21,418.62 21,415.66 21,416.18 0.0K
15:13 21,414.68 21,415.67 21,413.69 21,415.67 0.0K
15:14 21,416.65 21,418.11 21,414.14 21,414.64 0.0K
15:15 21,414.65 21,415.69 21,412.66 21,414.70 0.0K
15:16 21,413.70 21,414.71 21,410.21 21,410.22 0.0K
15:17 21,410.72 21,412.22 21,409.24 21,411.73 0.0K
15:18 21,409.74 21,410.75 21,408.76 21,408.76 0.0K
15:19 21,407.77 21,408.77 21,405.31 21,405.86 0.0K
15:20 21,403.39 21,403.39 21,398.50 21,398.52 0.0K
15:21 21,398.04 21,398.04 21,396.09 21,397.67 0.0K
15:22 21,396.19 21,396.19 21,391.74 21,395.69 0.0K
15:23 21,397.67 21,397.67 21,393.18 21,393.19 0.0K
15:24 21,393.69 21,396.67 21,393.69 21,396.17 0.0K
15:25 21,396.67 21,403.48 21,396.66 21,403.48 0.0K
15:26 21,403.47 21,407.33 21,403.46 21,407.33 0.0K
15:27 21,405.84 21,408.81 21,405.84 21,408.23 0.0K
15:28 21,407.23 21,412.63 21,406.72 21,412.63 0.0K
15:29 21,413.60 21,414.58 21,410.62 21,410.62 0.0K
15:30 21,410.61 21,416.53 21,410.61 21,415.46 0.0K
15:31 21,417.93 21,420.40 21,412.95 21,412.95 0.0K
15:32 21,412.96 21,413.98 21,405.57 21,405.58 0.0K
15:33 21,405.59 21,406.13 21,404.60 21,405.68 0.0K
15:34 21,406.18 21,406.74 21,400.74 21,405.78 0.0K
15:35 21,406.28 21,406.81 21,401.86 21,406.80 0.0K
15:36 21,406.79 21,412.62 21,406.28 21,412.09 0.0K
15:37 21,413.56 21,416.38 21,411.52 21,415.37 0.0K
15:38 21,413.38 21,413.38 21,407.40 21,410.43 0.0K
15:39 21,410.44 21,411.45 21,407.56 21,409.06 0.0K
15:40 21,409.06 21,409.06 21,404.59 21,407.52 0.0K
15:41 21,409.51 21,413.05 21,407.03 21,410.53 0.0K
15:42 21,410.03 21,411.51 21,408.52 21,409.99 0.0K
15:43 21,410.48 21,411.95 21,407.40 21,407.40 0.0K
15:44 21,408.39 21,410.36 21,408.39 21,409.30 0.0K
15:45 21,419.74 21,419.74 21,408.46 21,408.51 0.0K
15:46 21,411.02 21,411.02 21,407.14 21,407.67 0.0K
15:47 21,406.69 21,406.74 21,402.86 21,405.89 0.0K
15:48 21,407.37 21,412.79 21,406.77 21,407.78 0.0K
15:49 21,408.77 21,408.77 21,400.42 21,402.46 0.0K
15:50 21,401.98 21,408.47 21,401.98 21,408.47 0.0K
15:51 21,406.49 21,411.47 21,406.49 21,409.01 0.0K
15:52 21,407.03 21,407.05 21,398.19 21,403.23 0.0K
15:53 21,403.24 21,404.73 21,394.40 21,395.93 0.0K
15:54 21,395.94 21,400.94 21,394.46 21,399.41 0.0K
15:55 21,396.44 21,396.92 21,392.41 21,392.92 0.0K
15:56 21,391.92 21,394.85 21,390.92 21,393.35 0.0K
15:57 21,391.36 21,391.36 21,379.82 21,379.82 0.0K
15:58 21,381.81 21,385.75 21,381.80 21,384.72 0.0K
15:59 21,383.72 21,384.23 21,383.24 21,383.77 0.0K
16:00 21,384.27 21,384.83 21,373.03 21,374.04 0.0K
16:01 21,375.04 21,375.54 21,364.22 21,364.22 0.0K
16:02 21,361.76 21,365.74 21,359.40 21,362.89 0.0K
16:03 21,361.40 21,361.41 21,357.42 21,357.42 0.0K
16:04 21,360.41 21,364.87 21,355.44 21,356.46 0.0K
16:05 21,360.43 21,365.33 21,360.43 21,362.27 0.0K
16:06 21,362.25 21,365.23 21,354.31 21,357.79 0.0K
16:07 21,359.28 21,364.21 21,358.25 21,364.21 0.0K
16:08 21,360.24 21,360.24 21,357.27 21,359.31 0.0K
16:09 21,358.82 21,362.82 21,358.38 21,358.38 0.0K
16:10 21,357.39 21,367.32 21,356.94 21,367.32 0.0K
16:11 21,367.80 21,370.22 21,366.22 21,366.22 0.0K
16:12 21,366.72 21,368.27 21,364.32 21,365.33 0.0K
16:13 21,364.84 21,365.87 21,362.38 21,365.87 0.0K
16:14 21,365.87 21,371.32 21,364.39 21,369.31 0.0K
16:15 21,370.30 21,372.27 21,368.29 21,371.78 0.0K
16:16 21,372.27 21,377.25 21,370.28 21,376.71 0.0K
16:17 21,378.19 21,382.52 21,378.19 21,379.98 0.0K
16:18 21,379.97 21,381.92 21,378.93 21,381.26 0.0K
16:19 21,383.74 21,383.74 21,372.82 21,373.32 0.0K
16:20 21,373.81 21,376.79 21,369.43 21,370.44 0.0K
16:21 21,369.94 21,372.91 21,366.96 21,368.45 0.0K
16:22 21,368.94 21,370.43 21,364.98 21,365.00 0.0K
16:23 21,365.50 21,369.53 21,365.50 21,366.06 0.0K
16:24 21,365.57 21,373.56 21,365.09 21,373.56 0.0K
16:25 21,372.05 21,373.04 21,368.05 21,370.02 0.0K
16:26 21,368.03 21,370.02 21,366.56 21,366.56 0.0K
16:27 21,368.06 21,368.07 21,365.11 21,365.11 0.0K
16:28 21,366.60 21,366.60 21,362.69 21,362.69 0.0K
16:29 21,362.21 21,365.23 21,361.74 21,365.23 0.0K
16:30 21,363.74 21,367.22 21,362.26 21,367.21 0.0K
16:31 21,365.22 21,371.17 21,363.24 21,371.15 0.0K
16:32 21,370.15 21,373.07 21,369.16 21,371.54 0.0K
16:33 21,371.03 21,372.45 21,366.94 21,366.94 0.0K
16:34 21,370.41 21,373.73 21,369.90 21,372.22 0.0K
16:35 21,367.75 21,370.73 21,364.79 21,365.79 0.0K
16:36 21,368.77 21,370.71 21,367.66 21,370.12 0.0K
16:37 21,370.11 21,372.60 21,368.14 21,368.17 0.0K
16:38 21,367.67 21,368.17 21,362.27 21,363.30 0.0K
16:39 21,363.81 21,363.81 21,358.93 21,359.98 0.0K
16:40 21,358.99 21,366.04 21,358.99 21,366.04 0.0K
16:41 21,368.53 21,368.53 21,364.09 21,367.01 0.0K
16:42 21,367.49 21,368.96 21,363.98 21,365.03 0.0K
16:43 21,364.05 21,364.15 21,362.17 21,362.17 0.0K
16:44 21,362.17 21,365.67 21,361.19 21,365.16 0.0K
16:45 21,364.16 21,369.08 21,352.24 21,355.23 0.0K
16:46 21,353.25 21,361.21 21,353.25 21,358.78 0.0K
16:47 21,360.28 21,365.74 21,359.29 21,362.24 0.0K
16:48 21,359.75 21,363.77 21,359.75 21,363.77 0.0K
16:49 21,363.28 21,363.87 21,359.35 21,363.87 0.0K
16:50 21,363.37 21,363.37 21,356.52 21,361.02 0.0K
16:51 21,361.51 21,365.43 21,361.51 21,363.95 0.0K
16:52 21,365.93 21,367.40 21,364.43 21,367.40 0.0K
16:53 21,367.38 21,367.40 21,363.45 21,363.47 0.0K
16:54 21,363.49 21,365.07 21,362.52 21,364.58 0.0K
16:55 21,364.59 21,367.13 21,361.64 21,367.11 0.0K
16:56 21,369.10 21,373.03 21,366.07 21,368.08 0.0K
16:57 21,368.08 21,369.56 21,368.08 21,369.52 0.0K
16:58 21,370.01 21,372.48 21,370.01 21,371.98 0.0K
16:59 21,371.47 21,372.44 21,370.46 21,371.48 0.0K
17:00 21,369.99 21,376.93 21,366.53 21,376.92 0.0K
17:01 21,377.41 21,378.89 21,376.32 21,376.32 0.0K
17:02 21,376.81 21,378.28 21,376.20 21,377.18 0.0K
17:03 21,376.18 21,376.21 21,373.20 21,376.21 0.0K
17:04 21,376.71 21,376.71 21,373.24 21,374.75 0.0K
17:05 21,371.27 21,374.31 21,369.32 21,374.31 0.0K
17:06 21,373.32 21,377.26 21,370.34 21,377.26 0.0K
17:07 21,377.74 21,378.21 21,376.67 21,377.66 0.0K
17:08 21,377.15 21,380.59 21,377.13 21,380.59 0.0K
17:09 21,380.10 21,387.44 21,380.10 21,387.42 0.0K
17:10 21,388.41 21,388.41 21,382.39 21,383.38 0.0K
17:11 21,384.86 21,389.73 21,383.85 21,389.73 0.0K
17:12 21,389.22 21,389.22 21,383.30 21,384.31 0.0K
17:13 21,383.82 21,388.82 21,383.82 21,385.82 0.0K
17:14 21,384.82 21,385.86 21,381.88 21,385.85 0.0K
17:15 21,386.35 21,390.22 21,386.35 21,388.71 0.0K
17:16 21,388.70 21,392.10 21,387.69 21,391.10 0.0K
17:17 21,390.59 21,391.09 21,386.68 21,387.67 0.0K
17:18 21,387.68 21,389.16 21,386.68 21,389.16 0.0K
17:19 21,392.64 21,392.64 21,391.05 21,391.05 0.0K
17:20 21,390.06 21,394.63 21,390.06 21,394.63 0.0K
17:21 21,394.15 21,394.19 21,390.85 21,390.85 0.0K
17:22 21,390.86 21,392.90 21,390.37 21,392.90 0.0K
17:23 21,392.91 21,392.92 21,390.50 21,391.01 0.0K
17:24 21,391.02 21,391.09 21,389.53 21,391.09 0.0K
17:25 21,391.58 21,391.58 21,383.13 21,386.16 0.0K
17:26 21,386.66 21,389.14 21,385.16 21,386.16 0.0K
17:27 21,386.66 21,389.12 21,386.15 21,389.10 0.0K
17:28 21,389.08 21,391.02 21,387.57 21,389.00 0.0K
17:29 21,388.00 21,389.39 21,387.90 21,389.37 0.0K
17:30 21,387.86 21,389.85 21,386.37 21,388.36 0.0K
17:31 21,389.35 21,394.33 21,389.35 21,394.33 0.0K
17:32 21,393.33 21,394.83 21,393.33 21,394.83 0.0K
17:33 21,394.83 21,395.82 21,393.83 21,395.82 0.0K
17:34 21,394.83 21,396.82 21,394.33 21,396.32 0.0K
17:35 21,397.81 21,397.81 21,385.62 21,385.62 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available