DAX

DE40
🏛️ germany →
24,412.56
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 21,157.50 21,185.50 21,157.50 21,174.50 0.0K
09:01 21,174.00 21,180.00 21,171.00 21,178.00 0.0K
09:02 21,178.00 21,193.50 21,170.50 21,193.50 0.0K
09:03 21,194.00 21,202.50 21,190.00 21,197.50 0.0K
09:04 21,200.00 21,208.50 21,195.50 21,199.00 0.0K
09:05 21,198.50 21,201.50 21,192.50 21,196.00 0.0K
09:06 21,195.50 21,196.50 21,180.00 21,184.50 0.0K
09:07 21,181.50 21,181.50 21,161.50 21,165.00 0.0K
09:08 21,162.50 21,162.50 21,153.50 21,156.50 0.0K
09:09 21,155.50 21,176.00 21,155.50 21,171.00 0.0K
09:10 21,174.00 21,180.00 21,156.00 21,156.00 0.0K
09:11 21,150.00 21,166.00 21,148.50 21,162.50 0.0K
09:12 21,159.00 21,163.00 21,156.00 21,159.50 0.0K
09:13 21,159.00 21,172.50 21,159.00 21,172.00 0.0K
09:14 21,170.50 21,182.50 21,170.50 21,174.00 0.0K
09:15 21,171.00 21,171.00 21,150.50 21,150.50 0.0K
09:16 21,146.50 21,147.00 21,139.00 21,142.00 0.0K
09:17 21,146.50 21,154.00 21,140.50 21,145.50 0.0K
09:18 21,142.50 21,148.01 21,140.00 21,148.01 0.0K
09:19 21,146.99 21,152.71 21,142.43 21,148.70 0.0K
09:20 21,149.18 21,160.52 21,149.18 21,158.56 0.0K
09:21 21,150.14 21,154.61 21,147.12 21,147.12 0.0K
09:22 21,146.64 21,149.14 21,130.80 21,133.80 0.0K
09:23 21,132.81 21,144.07 21,129.23 21,142.08 0.0K
09:24 21,146.55 21,146.55 21,133.69 21,136.12 0.0K
09:25 21,136.12 21,149.95 21,136.12 21,145.93 0.0K
09:26 21,147.40 21,154.80 21,143.92 21,149.80 0.0K
09:27 21,149.80 21,153.76 21,141.74 21,143.23 0.0K
09:28 21,141.23 21,147.16 21,138.27 21,140.23 0.0K
09:29 21,140.21 21,140.21 21,134.65 21,134.65 0.0K
09:30 21,131.16 21,134.14 21,122.25 21,131.18 0.0K
09:31 21,131.67 21,148.52 21,130.19 21,145.04 0.0K
09:32 21,145.53 21,148.99 21,142.04 21,142.04 0.0K
09:33 21,143.05 21,150.46 21,138.02 21,138.02 0.0K
09:34 21,136.53 21,136.64 21,131.08 21,136.18 0.0K
09:35 21,133.70 21,141.62 21,133.67 21,138.14 0.0K
09:36 21,136.66 21,148.99 21,136.66 21,142.15 0.0K
09:37 21,136.69 21,136.69 21,127.45 21,132.94 0.0K
09:38 21,131.44 21,138.39 21,131.44 21,131.90 0.0K
09:39 21,133.41 21,133.41 21,119.60 21,124.10 0.0K
09:40 21,124.59 21,124.59 21,109.67 21,109.67 0.0K
09:41 21,109.66 21,122.93 21,109.66 21,120.46 0.0K
09:42 21,122.95 21,128.39 21,121.93 21,126.44 0.0K
09:43 21,126.94 21,126.94 21,121.06 21,125.51 0.0K
09:44 21,126.00 21,130.48 21,125.49 21,125.49 0.0K
09:45 21,121.52 21,138.26 21,121.02 21,138.19 0.0K
09:46 21,138.67 21,141.13 21,131.16 21,131.16 0.0K
09:47 21,130.67 21,146.61 21,130.67 21,139.16 0.0K
09:48 21,137.19 21,146.23 21,136.71 21,146.23 0.0K
09:49 21,145.23 21,148.20 21,134.35 21,135.35 0.0K
09:50 21,135.85 21,141.26 21,135.84 21,139.77 0.0K
09:51 21,140.26 21,142.28 21,131.39 21,137.40 0.0K
09:52 21,137.42 21,142.38 21,128.54 21,133.51 0.0K
09:53 21,134.50 21,138.37 21,132.51 21,135.88 0.0K
09:54 21,137.87 21,146.29 21,137.87 21,144.30 0.0K
09:55 21,143.31 21,146.23 21,141.32 21,144.22 0.0K
09:56 21,144.71 21,150.67 21,137.83 21,138.84 0.0K
09:57 21,137.85 21,149.73 21,137.85 21,146.73 0.0K
09:58 21,146.25 21,154.21 21,146.25 21,154.21 0.0K
09:59 21,158.68 21,166.63 21,158.68 21,165.13 0.0K
10:00 21,165.63 21,167.09 21,148.68 21,151.16 0.0K
10:01 21,153.63 21,163.43 21,150.62 21,162.90 0.0K
10:02 21,160.40 21,160.40 21,153.00 21,154.00 0.0K
10:03 21,151.03 21,151.05 21,141.26 21,141.28 0.0K
10:04 21,140.30 21,155.74 21,140.30 21,147.38 0.0K
10:05 21,144.41 21,147.46 21,139.54 21,139.54 0.0K
10:06 21,138.06 21,158.89 21,138.06 21,153.90 0.0K
10:07 21,152.91 21,159.28 21,152.91 21,158.75 0.0K
10:08 21,156.24 21,156.24 21,147.74 21,149.23 0.0K
10:09 21,147.73 21,147.73 21,137.24 21,140.24 0.0K
10:10 21,139.75 21,152.49 21,139.75 21,151.49 0.0K
10:11 21,151.96 21,157.35 21,150.89 21,156.86 0.0K
10:12 21,155.36 21,161.83 21,153.39 21,153.39 0.0K
10:13 21,150.91 21,158.83 21,150.91 21,152.87 0.0K
10:14 21,150.39 21,153.97 21,146.01 21,153.47 0.0K
10:15 21,153.97 21,162.28 21,152.96 21,160.24 0.0K
10:16 21,161.72 21,164.59 21,155.20 21,156.59 0.0K
10:17 21,152.61 21,156.59 21,151.64 21,154.05 0.0K
10:18 21,151.56 21,153.52 21,148.59 21,151.53 0.0K
10:19 21,151.53 21,152.53 21,145.54 21,145.54 0.0K
10:20 21,146.53 21,155.45 21,146.53 21,147.53 0.0K
10:21 21,144.55 21,148.54 21,140.10 21,148.03 0.0K
10:22 21,146.04 21,151.99 21,146.04 21,151.55 0.0K
10:23 21,149.55 21,159.49 21,149.55 21,159.49 0.0K
10:24 21,159.99 21,160.49 21,153.59 21,155.10 0.0K
10:25 21,155.10 21,159.14 21,151.67 21,159.14 0.0K
10:26 21,158.15 21,166.07 21,158.15 21,162.57 0.0K
10:27 21,161.59 21,161.59 21,148.85 21,149.38 0.0K
10:28 21,149.89 21,157.38 21,149.89 21,152.46 0.0K
10:29 21,151.98 21,152.11 21,147.05 21,149.71 0.0K
10:30 21,145.75 21,152.23 21,145.75 21,149.74 0.0K
10:31 21,152.21 21,153.20 21,145.65 21,148.13 0.0K
10:32 21,152.10 21,158.37 21,151.94 21,157.87 0.0K
10:33 21,159.36 21,171.71 21,159.36 21,171.71 0.0K
10:34 21,173.19 21,175.65 21,167.68 21,167.73 0.0K
10:35 21,168.73 21,170.81 21,166.81 21,170.80 0.0K
10:36 21,170.81 21,179.65 21,170.81 21,179.65 0.0K
10:37 21,182.59 21,192.46 21,179.57 21,191.96 0.0K
10:38 21,190.47 21,190.47 21,186.04 21,188.54 0.0K
10:39 21,188.04 21,188.04 21,183.10 21,185.59 0.0K
10:40 21,190.06 21,193.51 21,184.56 21,187.54 0.0K
10:41 21,186.54 21,186.54 21,180.65 21,185.64 0.0K
10:42 21,185.63 21,188.67 21,182.64 21,187.70 0.0K
10:43 21,188.21 21,188.24 21,182.77 21,188.24 0.0K
10:44 21,187.73 21,192.66 21,187.73 21,191.61 0.0K
10:45 21,192.11 21,192.59 21,186.66 21,187.17 0.0K
10:46 21,187.67 21,187.67 21,180.78 21,182.87 0.0K
10:47 21,181.88 21,181.88 21,177.95 21,178.49 0.0K
10:48 21,179.00 21,182.94 21,177.02 21,182.88 0.0K
10:49 21,179.89 21,183.83 21,171.36 21,173.36 0.0K
10:50 21,172.88 21,180.82 21,172.88 21,174.86 0.0K
10:51 21,174.87 21,179.98 21,172.93 21,179.98 0.0K
10:52 21,179.97 21,180.96 21,172.00 21,172.02 0.0K
10:53 21,172.03 21,177.08 21,172.03 21,177.07 0.0K
10:54 21,173.10 21,181.01 21,173.10 21,178.01 0.0K
10:55 21,178.01 21,181.86 21,176.01 21,179.34 0.0K
10:56 21,179.82 21,182.76 21,172.75 21,174.74 0.0K
10:57 21,177.70 21,183.62 21,174.67 21,177.11 0.0K
10:58 21,178.60 21,178.60 21,170.72 21,170.72 0.0K
10:59 21,170.22 21,179.62 21,170.22 21,172.13 0.0K
11:00 21,173.62 21,175.68 21,167.74 21,174.67 0.0K
11:01 21,175.18 21,175.18 21,169.83 21,170.84 0.0K
11:02 21,170.35 21,170.85 21,159.09 21,159.09 0.0K
11:03 21,159.11 21,161.16 21,157.16 21,159.67 0.0K
11:04 21,158.68 21,160.67 21,148.16 21,148.16 0.0K
11:05 21,148.16 21,157.10 21,148.16 21,154.08 0.0K
11:06 21,155.07 21,159.01 21,154.99 21,154.99 0.0K
11:07 21,155.98 21,156.48 21,151.92 21,153.86 0.0K
11:08 21,152.85 21,155.66 21,150.79 21,155.66 0.0K
11:09 21,154.65 21,158.64 21,154.65 21,158.64 0.0K
11:10 21,158.63 21,160.11 21,155.12 21,158.55 0.0K
11:11 21,159.53 21,161.50 21,157.53 21,158.52 0.0K
11:12 21,159.52 21,162.07 21,156.07 21,161.58 0.0K
11:13 21,161.58 21,162.08 21,158.62 21,158.62 0.0K
11:14 21,157.63 21,157.63 21,146.82 21,147.87 0.0K
11:15 21,146.88 21,146.88 21,133.21 21,133.21 0.0K
11:16 21,132.25 21,134.25 21,124.34 21,124.34 0.0K
11:17 21,125.84 21,127.91 21,124.38 21,127.91 0.0K
11:18 21,127.41 21,134.22 21,127.41 21,131.72 0.0K
11:19 21,129.24 21,134.19 21,125.20 21,125.20 0.0K
11:20 21,126.20 21,131.12 21,125.19 21,126.02 0.0K
11:21 21,127.01 21,127.01 21,119.02 21,124.39 0.0K
11:22 21,126.86 21,133.78 21,126.84 21,128.75 0.0K
11:23 21,129.73 21,132.71 21,127.76 21,127.76 0.0K
11:24 21,125.77 21,128.19 21,121.67 21,121.67 0.0K
11:25 21,123.15 21,123.15 21,118.54 21,120.52 0.0K
11:26 21,118.52 21,120.45 21,116.50 21,119.02 0.0K
11:27 21,121.01 21,126.47 21,120.52 21,124.48 0.0K
11:28 21,123.99 21,123.99 21,117.48 21,117.97 0.0K
11:29 21,117.47 21,121.40 21,116.87 21,116.87 0.0K
11:30 21,115.37 21,128.21 21,115.37 21,128.21 0.0K
11:31 21,128.20 21,128.20 21,123.70 21,125.23 0.0K
11:32 21,122.26 21,124.39 21,119.38 21,123.39 0.0K
11:33 21,124.38 21,125.37 21,116.94 21,117.46 0.0K
11:34 21,120.94 21,121.43 21,110.02 21,110.02 0.0K
11:35 21,108.53 21,117.28 21,108.49 21,117.28 0.0K
11:36 21,115.27 21,118.16 21,114.73 21,117.65 0.0K
11:37 21,117.15 21,124.53 21,117.15 21,124.00 0.0K
11:38 21,124.50 21,128.92 21,122.95 21,123.98 0.0K
11:39 21,126.47 21,130.42 21,125.97 21,130.42 0.0K
11:40 21,129.43 21,134.89 21,128.46 21,131.44 0.0K
11:41 21,130.44 21,134.90 21,128.95 21,134.90 0.0K
11:42 21,135.38 21,138.34 21,130.91 21,138.34 0.0K
11:43 21,137.83 21,138.32 21,129.39 21,132.40 0.0K
11:44 21,127.93 21,129.43 21,124.46 21,127.40 0.0K
11:45 21,127.89 21,132.34 21,126.86 21,127.84 0.0K
11:46 21,126.84 21,132.26 21,119.40 21,121.40 0.0K
11:47 21,122.39 21,127.35 21,121.36 21,123.40 0.0K
11:48 21,122.91 21,122.91 21,112.99 21,114.93 0.0K
11:49 21,114.92 21,116.40 21,112.37 21,114.84 0.0K
11:50 21,116.32 21,118.78 21,110.78 21,111.77 0.0K
11:51 21,114.73 21,114.73 21,091.87 21,097.33 0.0K
11:52 21,096.83 21,100.33 21,081.97 21,081.97 0.0K
11:53 21,085.46 21,095.31 21,082.49 21,095.30 0.0K
11:54 21,099.26 21,106.71 21,098.31 21,102.79 0.0K
11:55 21,100.81 21,111.23 21,099.83 21,102.28 0.0K
11:56 21,101.78 21,101.78 21,097.27 21,099.23 0.0K
11:57 21,099.22 21,108.62 21,098.19 21,106.13 0.0K
11:58 21,109.11 21,113.02 21,107.05 21,110.03 0.0K
11:59 21,110.52 21,113.00 21,103.15 21,103.15 0.0K
12:00 21,102.66 21,110.66 21,099.72 21,109.17 0.0K
12:01 21,112.15 21,114.58 21,101.20 21,102.71 0.0K
12:02 21,100.24 21,108.20 21,100.24 21,107.71 0.0K
12:03 21,107.22 21,115.10 21,107.22 21,115.10 0.0K
12:04 21,114.10 21,118.06 21,112.60 21,115.08 0.0K
12:05 21,117.57 21,117.57 21,110.65 21,111.17 0.0K
12:06 21,111.67 21,124.57 21,111.18 21,124.12 0.0K
12:07 21,124.62 21,132.09 21,124.62 21,132.09 0.0K
12:08 21,135.57 21,137.05 21,130.11 21,130.11 0.0K
12:09 21,131.13 21,134.63 21,130.20 21,131.77 0.0K
12:10 21,130.29 21,132.29 21,125.00 21,127.54 0.0K
12:11 21,125.59 21,130.19 21,122.66 21,130.19 0.0K
12:12 21,129.20 21,143.55 21,127.72 21,143.55 0.0K
12:13 21,144.04 21,145.53 21,141.62 21,142.63 0.0K
12:14 21,141.64 21,147.06 21,136.71 21,147.06 0.0K
12:15 21,146.06 21,155.81 21,145.06 21,155.81 0.0K
12:16 21,156.29 21,161.16 21,152.78 21,160.66 0.0K
12:17 21,165.63 21,170.06 21,156.66 21,159.17 0.0K
12:18 21,159.18 21,162.17 21,156.85 21,156.85 0.0K
12:19 21,152.39 21,152.42 21,145.08 21,146.58 0.0K
12:20 21,144.10 21,154.55 21,144.10 21,151.56 0.0K
12:21 21,150.09 21,153.07 21,148.61 21,149.12 0.0K
12:22 21,146.64 21,147.16 21,141.77 21,141.77 0.0K
12:23 21,142.77 21,149.69 21,142.77 21,148.69 0.0K
12:24 21,147.19 21,148.19 21,143.74 21,143.77 0.0K
12:25 21,143.78 21,144.78 21,134.96 21,138.96 0.0K
12:26 21,140.95 21,141.45 21,137.95 21,140.47 0.0K
12:27 21,140.98 21,149.37 21,140.49 21,148.37 0.0K
12:28 21,150.83 21,153.19 21,144.82 21,147.23 0.0K
12:29 21,146.73 21,149.73 21,144.75 21,148.22 0.0K
12:30 21,147.73 21,151.71 21,147.63 21,147.63 0.0K
12:31 21,141.18 21,146.15 21,141.18 21,145.13 0.0K
12:32 21,143.14 21,151.98 21,143.14 21,150.47 0.0K
12:33 21,150.46 21,153.42 21,147.42 21,152.28 0.0K
12:34 21,152.28 21,157.20 21,151.22 21,156.20 0.0K
12:35 21,159.17 21,159.17 21,152.78 21,156.28 0.0K
12:36 21,156.78 21,166.18 21,156.78 21,162.77 0.0K
12:37 21,161.28 21,162.78 21,158.32 21,160.85 0.0K
12:38 21,161.36 21,163.34 21,160.36 21,162.33 0.0K
12:39 21,164.32 21,164.32 21,157.85 21,158.40 0.0K
12:40 21,160.39 21,166.32 21,156.90 21,156.90 0.0K
12:41 21,156.41 21,158.40 21,152.40 21,154.45 0.0K
12:42 21,154.95 21,159.45 21,154.95 21,155.52 0.0K
12:43 21,157.02 21,161.08 21,155.54 21,161.08 0.0K
12:44 21,161.09 21,161.62 21,158.63 21,160.18 0.0K
12:45 21,160.69 21,161.19 21,156.23 21,156.24 0.0K
12:46 21,156.24 21,165.70 21,153.76 21,164.69 0.0K
12:47 21,165.68 21,165.68 21,154.28 21,156.25 0.0K
12:48 21,158.24 21,160.66 21,157.20 21,159.71 0.0K
12:49 21,159.72 21,163.22 21,159.23 21,160.73 0.0K
12:50 21,161.23 21,161.24 21,148.95 21,149.48 0.0K
12:51 21,148.00 21,149.07 21,143.05 21,145.63 0.0K
12:52 21,147.13 21,147.13 21,142.75 21,145.24 0.0K
12:53 21,146.74 21,156.60 21,146.73 21,156.10 0.0K
12:54 21,155.60 21,158.09 21,154.11 21,156.11 0.0K
12:55 21,154.12 21,160.10 21,154.12 21,157.04 0.0K
12:56 21,157.04 21,157.04 21,149.10 21,150.62 0.0K
12:57 21,150.12 21,152.15 21,148.14 21,151.17 0.0K
12:58 21,154.65 21,159.57 21,153.08 21,153.08 0.0K
12:59 21,153.58 21,154.09 21,151.09 21,154.08 0.0K
13:00 21,157.07 21,165.52 21,157.07 21,161.54 0.0K
13:01 21,161.05 21,162.54 21,158.56 21,158.56 0.0K
13:02 21,159.06 21,164.03 21,158.06 21,164.03 0.0K
13:03 21,168.01 21,168.01 21,161.05 21,161.55 0.0K
13:04 21,163.04 21,168.51 21,162.54 21,162.54 0.0K
13:05 21,164.53 21,167.02 21,156.58 21,164.04 0.0K
13:06 21,164.53 21,165.03 21,158.57 21,159.07 0.0K
13:07 21,158.57 21,164.54 21,158.57 21,162.55 0.0K
13:08 21,165.03 21,168.52 21,161.55 21,162.05 0.0K
13:09 21,162.55 21,168.52 21,161.55 21,168.52 0.0K
13:10 21,169.02 21,169.02 21,165.97 21,167.93 0.0K
13:11 21,167.92 21,170.34 21,162.39 21,162.89 0.0K
13:12 21,162.90 21,162.90 21,157.48 21,159.97 0.0K
13:13 21,159.48 21,162.93 21,158.94 21,159.93 0.0K
13:14 21,158.43 21,164.33 21,158.43 21,159.85 0.0K
13:15 21,163.32 21,163.32 21,158.87 21,158.87 0.0K
13:16 21,160.36 21,161.44 21,155.94 21,161.44 0.0K
13:17 21,159.95 21,165.03 21,157.99 21,165.03 0.0K
13:18 21,164.04 21,169.09 21,162.11 21,169.08 0.0K
13:19 21,168.09 21,171.09 21,166.11 21,167.13 0.0K
13:20 21,167.14 21,169.17 21,164.67 21,167.20 0.0K
13:21 21,166.21 21,167.27 21,164.28 21,166.28 0.0K
13:22 21,166.28 21,172.29 21,166.28 21,172.29 0.0K
13:23 21,172.28 21,177.21 21,172.28 21,176.70 0.0K
13:24 21,177.69 21,183.12 21,177.67 21,181.15 0.0K
13:25 21,183.13 21,187.15 21,181.65 21,183.23 0.0K
13:26 21,183.24 21,192.23 21,182.25 21,192.23 0.0K
13:27 21,193.72 21,194.76 21,192.23 21,194.31 0.0K
13:28 21,193.81 21,194.31 21,188.45 21,188.45 0.0K
13:29 21,187.96 21,194.52 21,187.96 21,193.58 0.0K
13:30 21,193.08 21,194.08 21,187.70 21,188.72 0.0K
13:31 21,187.73 21,200.66 21,187.73 21,198.65 0.0K
13:32 21,199.14 21,199.14 21,194.67 21,196.65 0.0K
13:33 21,197.64 21,198.63 21,191.61 21,195.57 0.0K
13:34 21,195.56 21,195.56 21,193.07 21,195.04 0.0K
13:35 21,193.05 21,201.49 21,191.57 21,196.52 0.0K
13:36 21,197.01 21,198.47 21,196.52 21,198.40 0.0K
13:37 21,198.39 21,201.84 21,195.41 21,199.35 0.0K
13:38 21,202.34 21,202.34 21,198.88 21,200.38 0.0K
13:39 21,198.39 21,198.89 21,195.38 21,195.38 0.0K
13:40 21,194.88 21,197.36 21,190.39 21,191.41 0.0K
13:41 21,191.42 21,193.51 21,188.45 21,193.51 0.0K
13:42 21,194.50 21,203.45 21,194.50 21,203.44 0.0K
13:43 21,203.94 21,206.89 21,200.47 21,202.97 0.0K
13:44 21,202.48 21,205.93 21,202.48 21,205.92 0.0K
13:45 21,205.91 21,214.78 21,201.43 21,214.78 0.0K
13:46 21,214.28 21,217.17 21,212.28 21,217.17 0.0K
13:47 21,216.18 21,217.16 21,211.71 21,213.70 0.0K
13:48 21,214.20 21,217.18 21,208.24 21,208.24 0.0K
13:49 21,207.25 21,207.26 21,204.29 21,206.36 0.0K
13:50 21,207.35 21,215.23 21,207.35 21,211.27 0.0K
13:51 21,208.29 21,210.34 21,208.29 21,209.35 0.0K
13:52 21,208.85 21,209.36 21,196.55 21,200.54 0.0K
13:53 21,201.04 21,207.64 21,200.11 21,207.64 0.0K
13:54 21,208.64 21,213.57 21,208.63 21,210.55 0.0K
13:55 21,208.06 21,210.58 21,205.61 21,209.57 0.0K
13:56 21,207.58 21,214.58 21,207.58 21,210.11 0.0K
13:57 21,209.62 21,212.66 21,208.74 21,208.80 0.0K
13:58 21,208.81 21,214.36 21,206.87 21,212.87 0.0K
13:59 21,211.38 21,213.89 21,209.90 21,211.92 0.0K
14:00 21,210.44 21,210.44 21,205.55 21,207.09 0.0K
14:01 21,206.59 21,210.11 21,204.14 21,205.13 0.0K
14:02 21,207.12 21,208.10 21,202.10 21,205.07 0.0K
14:03 21,206.56 21,215.37 21,205.06 21,211.33 0.0K
14:04 21,211.82 21,212.71 21,209.80 21,211.60 0.0K
14:05 21,211.59 21,216.92 21,211.58 21,211.91 0.0K
14:06 21,211.41 21,219.27 21,211.41 21,214.71 0.0K
14:07 21,213.21 21,215.19 21,209.25 21,209.25 0.0K
14:08 21,209.75 21,218.21 21,209.75 21,216.22 0.0K
14:09 21,216.23 21,220.19 21,214.25 21,217.73 0.0K
14:10 21,219.22 21,224.18 21,219.21 21,219.21 0.0K
14:11 21,219.22 21,221.73 21,212.29 21,220.22 0.0K
14:12 21,219.73 21,220.23 21,217.25 21,218.80 0.0K
14:13 21,218.30 21,220.30 21,216.90 21,218.41 0.0K
14:14 21,218.42 21,219.42 21,216.93 21,219.35 0.0K
14:15 21,220.34 21,227.78 21,219.34 21,226.29 0.0K
14:16 21,223.31 21,228.29 21,222.81 21,228.29 0.0K
14:17 21,227.79 21,227.79 21,219.43 21,222.43 0.0K
14:18 21,223.42 21,228.89 21,223.42 21,225.98 0.0K
14:19 21,225.49 21,229.51 21,224.50 21,227.54 0.0K
14:20 21,226.05 21,232.08 21,224.08 21,230.58 0.0K
14:21 21,231.58 21,235.56 21,230.59 21,235.56 0.0K
14:22 21,234.57 21,234.57 21,226.71 21,226.71 0.0K
14:23 21,226.72 21,233.74 21,226.72 21,230.82 0.0K
14:24 21,231.32 21,231.82 21,228.37 21,229.93 0.0K
14:25 21,230.43 21,230.96 21,228.44 21,229.97 0.0K
14:26 21,230.96 21,238.39 21,230.46 21,236.90 0.0K
14:27 21,236.89 21,241.89 21,232.92 21,240.90 0.0K
14:28 21,240.40 21,242.41 21,238.95 21,240.95 0.0K
14:29 21,241.45 21,242.02 21,239.48 21,242.02 0.0K
14:30 21,242.52 21,247.48 21,242.52 21,244.04 0.0K
14:31 21,245.04 21,249.09 21,243.07 21,247.14 0.0K
14:32 21,246.14 21,247.16 21,237.78 21,240.77 0.0K
14:33 21,241.27 21,241.80 21,235.34 21,240.30 0.0K
14:34 21,239.80 21,239.80 21,232.90 21,232.92 0.0K
14:35 21,237.90 21,237.90 21,229.51 21,231.04 0.0K
14:36 21,231.55 21,244.49 21,231.55 21,241.50 0.0K
14:37 21,241.51 21,241.53 21,236.67 21,236.72 0.0K
14:38 21,236.73 21,245.68 21,236.73 21,245.68 0.0K
14:39 21,245.18 21,245.69 21,241.24 21,244.67 0.0K
14:40 21,245.66 21,252.93 21,245.66 21,249.39 0.0K
14:41 21,248.40 21,251.45 21,245.49 21,246.99 0.0K
14:42 21,245.99 21,246.99 21,237.64 21,239.63 0.0K
14:43 21,238.14 21,239.64 21,234.20 21,236.20 0.0K
14:44 21,235.20 21,240.68 21,231.76 21,232.26 0.0K
14:45 21,231.77 21,235.25 21,227.31 21,234.74 0.0K
14:46 21,232.75 21,232.79 21,228.29 21,230.77 0.0K
14:47 21,229.78 21,235.11 21,229.78 21,234.58 0.0K
14:48 21,234.57 21,237.53 21,231.50 21,231.50 0.0K
14:49 21,231.01 21,232.50 21,225.57 21,226.59 0.0K
14:50 21,226.10 21,233.09 21,224.62 21,233.09 0.0K
14:51 21,230.60 21,231.64 21,223.23 21,223.77 0.0K
14:52 21,224.27 21,224.78 21,219.82 21,222.33 0.0K
14:53 21,221.83 21,225.80 21,221.83 21,223.31 0.0K
14:54 21,223.81 21,225.80 21,223.32 21,224.74 0.0K
14:55 21,225.74 21,231.13 21,225.74 21,231.12 0.0K
14:56 21,235.10 21,238.06 21,233.59 21,235.54 0.0K
14:57 21,235.04 21,236.54 21,232.56 21,236.53 0.0K
14:58 21,237.03 21,246.43 21,237.03 21,245.92 0.0K
14:59 21,247.41 21,250.87 21,242.43 21,242.94 0.0K
15:00 21,242.95 21,243.46 21,241.49 21,242.54 0.0K
15:01 21,242.04 21,245.57 21,238.61 21,245.57 0.0K
15:02 21,246.06 21,248.54 21,242.58 21,245.08 0.0K
15:03 21,244.59 21,245.09 21,241.61 21,242.62 0.0K
15:04 21,243.12 21,243.12 21,230.80 21,230.80 0.0K
15:05 21,231.30 21,233.80 21,230.79 21,232.74 0.0K
15:06 21,233.73 21,234.05 21,231.22 21,234.05 0.0K
15:07 21,232.06 21,232.55 21,229.01 21,231.49 0.0K
15:08 21,230.49 21,236.44 21,227.54 21,230.57 0.0K
15:09 21,231.07 21,235.01 21,230.54 21,230.60 0.0K
15:10 21,230.61 21,233.13 21,227.68 21,231.70 0.0K
15:11 21,228.72 21,236.69 21,228.72 21,234.67 0.0K
15:12 21,236.66 21,236.66 21,223.22 21,223.73 0.0K
15:13 21,223.74 21,228.29 21,223.74 21,227.79 0.0K
15:14 21,229.28 21,233.25 21,226.77 21,232.26 0.0K
15:15 21,231.77 21,232.77 21,228.30 21,230.77 0.0K
15:16 21,231.26 21,236.70 21,230.70 21,230.70 0.0K
15:17 21,230.69 21,230.69 21,225.72 21,226.28 0.0K
15:18 21,227.77 21,227.77 21,218.93 21,219.45 0.0K
15:19 21,219.95 21,220.98 21,218.53 21,219.04 0.0K
15:20 21,219.05 21,220.07 21,218.12 21,218.15 0.0K
15:21 21,218.16 21,218.71 21,214.23 21,218.71 0.0K
15:22 21,218.21 21,221.14 21,218.20 21,221.11 0.0K
15:23 21,222.60 21,223.10 21,220.06 21,220.54 0.0K
15:24 21,220.53 21,220.53 21,215.00 21,216.88 0.0K
15:25 21,217.88 21,219.26 21,213.41 21,217.22 0.0K
15:26 21,216.72 21,216.72 21,212.65 21,213.63 0.0K
15:27 21,215.11 21,216.58 21,213.52 21,215.44 0.0K
15:28 21,217.43 21,220.32 21,216.39 21,218.28 0.0K
15:29 21,218.29 21,219.28 21,216.26 21,217.23 0.0K
15:30 21,216.73 21,234.04 21,216.73 21,226.53 0.0K
15:31 21,230.50 21,237.35 21,229.49 21,233.34 0.0K
15:32 21,234.34 21,236.30 21,229.35 21,229.35 0.0K
15:33 21,229.36 21,234.33 21,226.40 21,232.83 0.0K
15:34 21,232.34 21,234.42 21,228.43 21,232.96 0.0K
15:35 21,235.44 21,238.44 21,231.50 21,238.43 0.0K
15:36 21,238.42 21,246.26 21,235.43 21,244.25 0.0K
15:37 21,243.25 21,250.34 21,242.26 21,250.34 0.0K
15:38 21,250.84 21,261.29 21,249.37 21,261.29 0.0K
15:39 21,262.28 21,264.27 21,259.30 21,261.40 0.0K
15:40 21,256.43 21,256.96 21,244.58 21,244.59 0.0K
15:41 21,245.59 21,245.59 21,235.70 21,243.12 0.0K
15:42 21,243.61 21,253.97 21,243.61 21,247.50 0.0K
15:43 21,248.49 21,253.42 21,246.48 21,250.43 0.0K
15:44 21,249.93 21,255.87 21,248.43 21,249.43 0.0K
15:45 21,247.94 21,258.27 21,246.94 21,258.26 0.0K
15:46 21,256.27 21,259.27 21,248.29 21,259.27 0.0K
15:47 21,254.80 21,259.84 21,254.80 21,257.85 0.0K
15:48 21,256.86 21,262.38 21,256.86 21,259.44 0.0K
15:49 21,257.46 21,268.38 21,256.46 21,261.40 0.0K
15:50 21,256.93 21,263.90 21,252.97 21,258.46 0.0K
15:51 21,257.47 21,262.41 21,254.98 21,261.92 0.0K
15:52 21,262.41 21,266.33 21,257.94 21,266.33 0.0K
15:53 21,267.33 21,267.80 21,263.26 21,263.26 0.0K
15:54 21,264.75 21,272.67 21,263.24 21,269.20 0.0K
15:55 21,267.71 21,277.24 21,266.23 21,271.77 0.0K
15:56 21,273.77 21,283.33 21,273.77 21,283.33 0.0K
15:57 21,282.83 21,293.25 21,277.40 21,285.31 0.0K
15:58 21,285.81 21,293.21 21,285.81 21,292.69 0.0K
15:59 21,293.67 21,298.25 21,291.20 21,298.25 0.0K
16:00 21,301.24 21,311.65 21,301.24 21,304.22 0.0K
16:01 21,303.24 21,303.24 21,290.44 21,292.43 0.0K
16:02 21,293.42 21,297.40 21,290.94 21,294.42 0.0K
16:03 21,291.43 21,291.43 21,286.96 21,287.97 0.0K
16:04 21,290.46 21,290.96 21,285.05 21,290.04 0.0K
16:05 21,291.52 21,292.00 21,286.59 21,289.61 0.0K
16:06 21,289.61 21,293.60 21,287.14 21,288.64 0.0K
16:07 21,289.14 21,305.05 21,289.14 21,305.05 0.0K
16:08 21,299.61 21,308.93 21,299.61 21,300.48 0.0K
16:09 21,299.50 21,312.43 21,298.50 21,311.42 0.0K
16:10 21,309.43 21,316.92 21,308.44 21,314.44 0.0K
16:11 21,312.45 21,320.45 21,310.47 21,318.45 0.0K
16:12 21,320.43 21,320.43 21,314.96 21,314.96 0.0K
16:13 21,314.46 21,314.46 21,305.56 21,306.56 0.0K
16:14 21,308.55 21,314.02 21,299.63 21,301.12 0.0K
16:15 21,300.62 21,306.57 21,300.58 21,302.57 0.0K
16:16 21,302.08 21,302.08 21,287.72 21,289.22 0.0K
16:17 21,287.74 21,294.69 21,286.75 21,289.71 0.0K
16:18 21,289.20 21,293.67 21,285.28 21,287.77 0.0K
16:19 21,286.28 21,291.71 21,282.83 21,291.71 0.0K
16:20 21,289.72 21,302.97 21,289.72 21,302.43 0.0K
16:21 21,299.44 21,304.88 21,297.40 21,299.39 0.0K
16:22 21,296.90 21,309.22 21,296.40 21,308.69 0.0K
16:23 21,309.68 21,318.10 21,306.20 21,317.12 0.0K
16:24 21,316.62 21,318.10 21,310.10 21,316.93 0.0K
16:25 21,315.93 21,317.92 21,311.45 21,317.89 0.0K
16:26 21,316.89 21,324.80 21,316.89 21,319.37 0.0K
16:27 21,319.87 21,324.83 21,318.89 21,323.34 0.0K
16:28 21,324.83 21,326.85 21,321.36 21,326.85 0.0K
16:29 21,327.35 21,334.78 21,326.85 21,329.25 0.0K
16:30 21,326.77 21,328.72 21,323.27 21,324.27 0.0K
16:31 21,323.78 21,326.25 21,318.82 21,323.24 0.0K
16:32 21,321.75 21,324.23 21,315.79 21,323.71 0.0K
16:33 21,323.21 21,334.14 21,323.21 21,329.71 0.0K
16:34 21,330.22 21,338.28 21,323.84 21,338.28 0.0K
16:35 21,334.78 21,336.30 21,324.39 21,327.89 0.0K
16:36 21,327.39 21,328.89 21,320.00 21,322.98 0.0K
16:37 21,320.99 21,323.05 21,318.03 21,323.05 0.0K
16:38 21,320.06 21,323.07 21,318.62 21,321.18 0.0K
16:39 21,321.19 21,334.61 21,321.19 21,330.17 0.0K
16:40 21,330.18 21,340.12 21,330.18 21,340.12 0.0K
16:41 21,338.63 21,342.61 21,335.65 21,342.11 0.0K
16:42 21,341.12 21,343.16 21,339.68 21,340.68 0.0K
16:43 21,342.17 21,343.16 21,333.30 21,333.82 0.0K
16:44 21,335.31 21,337.77 21,330.86 21,337.77 0.0K
16:45 21,335.27 21,337.27 21,331.81 21,332.82 0.0K
16:46 21,334.32 21,341.31 21,333.82 21,335.90 0.0K
16:47 21,336.40 21,336.40 21,329.49 21,332.52 0.0K
16:48 21,333.02 21,334.54 21,327.09 21,328.58 0.0K
16:49 21,329.58 21,329.58 21,321.64 21,324.61 0.0K
16:50 21,325.10 21,331.04 21,324.60 21,328.50 0.0K
16:51 21,328.49 21,328.90 21,319.47 21,320.47 0.0K
16:52 21,321.47 21,324.43 21,316.99 21,319.48 0.0K
16:53 21,318.48 21,322.94 21,315.48 21,319.91 0.0K
16:54 21,320.90 21,323.82 21,320.32 21,320.82 0.0K
16:55 21,321.31 21,326.25 21,318.27 21,318.27 0.0K
16:56 21,319.76 21,320.25 21,307.86 21,307.86 0.0K
16:57 21,307.36 21,310.33 21,304.87 21,307.37 0.0K
16:58 21,309.35 21,313.27 21,308.36 21,313.27 0.0K
16:59 21,314.26 21,314.74 21,306.69 21,306.69 0.0K
17:00 21,307.19 21,311.61 21,305.70 21,311.60 0.0K
17:01 21,308.12 21,316.50 21,308.12 21,311.49 0.0K
17:02 21,311.98 21,316.79 21,307.98 21,316.29 0.0K
17:03 21,317.28 21,318.73 21,312.22 21,312.73 0.0K
17:04 21,311.25 21,312.80 21,310.30 21,312.77 0.0K
17:05 21,313.27 21,317.14 21,312.61 21,312.62 0.0K
17:06 21,313.61 21,315.60 21,304.18 21,304.65 0.0K
17:07 21,305.64 21,311.08 21,304.65 21,309.51 0.0K
17:08 21,310.50 21,310.50 21,304.42 21,304.42 0.0K
17:09 21,303.92 21,305.41 21,299.42 21,304.34 0.0K
17:10 21,304.33 21,317.65 21,304.33 21,317.16 0.0K
17:11 21,316.65 21,320.06 21,313.67 21,318.07 0.0K
17:12 21,318.56 21,320.05 21,309.63 21,312.62 0.0K
17:13 21,313.12 21,319.56 21,312.62 21,314.09 0.0K
17:14 21,313.10 21,316.07 21,311.61 21,314.54 0.0K
17:15 21,314.05 21,322.44 21,314.05 21,318.90 0.0K
17:16 21,315.91 21,321.86 21,315.91 21,321.36 0.0K
17:17 21,319.86 21,323.83 21,314.37 21,317.33 0.0K
17:18 21,316.83 21,319.24 21,315.77 21,317.27 0.0K
17:19 21,316.78 21,317.28 21,314.79 21,315.78 0.0K
17:20 21,317.77 21,318.76 21,310.40 21,310.40 0.0K
17:21 21,309.90 21,312.90 21,307.54 21,308.06 0.0K
17:22 21,309.06 21,309.56 21,301.20 21,301.20 0.0K
17:23 21,302.20 21,304.19 21,297.24 21,297.24 0.0K
17:24 21,297.25 21,300.72 21,297.25 21,298.71 0.0K
17:25 21,298.22 21,298.67 21,295.19 21,295.70 0.0K
17:26 21,296.20 21,296.72 21,291.80 21,294.33 0.0K
17:27 21,294.83 21,295.32 21,285.45 21,285.52 0.0K
17:28 21,285.02 21,285.02 21,279.53 21,280.03 0.0K
17:29 21,280.02 21,285.45 21,278.46 21,280.94 0.0K
17:30 21,280.94 21,282.93 21,278.45 21,281.94 0.0K
17:31 21,282.43 21,283.43 21,275.47 21,277.96 0.0K
17:32 21,277.46 21,282.43 21,276.96 21,280.45 0.0K
17:33 21,280.94 21,282.44 21,278.96 21,278.96 0.0K
17:34 21,279.45 21,279.45 21,273.48 21,277.96 0.0K
17:35 21,278.96 21,282.44 21,277.96 21,278.46 0.0K
17:36 21,278.96 21,282.44 21,273.99 21,274.48 0.0K
17:37 21,273.99 21,286.92 21,273.99 21,286.92 0.0K
17:38 21,289.41 21,293.88 21,280.32 21,280.32 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available