DAX

DE40
🏛️ germany →
24,368.90
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 21,501.82 21,503.31 21,494.35 21,500.82 0.0K
09:00 21,502.31 21,507.79 21,490.87 21,496.35 0.0K
09:01 21,500.33 21,502.32 21,491.87 21,497.84 0.0K
09:02 21,499.33 21,511.27 21,499.33 21,509.78 0.0K
09:03 21,511.27 21,514.76 21,503.31 21,514.76 0.0K
09:04 21,513.76 21,525.70 21,513.76 21,523.71 0.0K
09:05 21,523.21 21,523.21 21,514.59 21,517.74 0.0K
09:06 21,516.78 21,521.10 21,513.83 21,517.13 0.0K
09:07 21,516.66 21,517.74 21,509.09 21,509.38 0.0K
09:08 21,508.38 21,516.55 21,504.98 21,516.55 0.0K
09:09 21,513.57 21,514.88 21,506.57 21,506.57 0.0K
09:10 21,506.58 21,509.28 21,505.14 21,509.28 0.0K
09:11 21,510.28 21,510.78 21,500.34 21,503.29 0.0K
09:12 21,504.78 21,506.30 21,497.82 21,498.25 0.0K
09:13 21,499.25 21,502.18 21,489.24 21,489.24 0.0K
09:14 21,485.75 21,496.17 21,485.74 21,489.13 0.0K
09:15 21,488.13 21,496.63 21,485.63 21,496.13 0.0K
09:16 21,495.64 21,503.66 21,495.64 21,496.81 0.0K
09:17 21,496.82 21,505.92 21,496.82 21,504.06 0.0K
09:18 21,504.56 21,507.36 21,503.10 21,505.36 0.0K
09:19 21,506.35 21,513.14 21,506.05 21,507.05 0.0K
09:20 21,507.04 21,510.50 21,504.90 21,506.72 0.0K
09:21 21,509.20 21,517.37 21,509.16 21,515.35 0.0K
09:22 21,514.84 21,514.84 21,505.51 21,509.54 0.0K
09:23 21,513.02 21,513.02 21,502.00 21,506.44 0.0K
09:24 21,507.93 21,511.32 21,506.43 21,511.32 0.0K
09:25 21,511.31 21,513.27 21,508.64 21,509.63 0.0K
09:26 21,510.13 21,510.62 21,496.80 21,500.31 0.0K
09:27 21,500.32 21,503.47 21,497.88 21,503.46 0.0K
09:28 21,503.96 21,513.45 21,501.48 21,510.44 0.0K
09:29 21,510.43 21,510.43 21,499.50 21,499.50 0.0K
09:30 21,501.00 21,513.58 21,501.00 21,512.10 0.0K
09:31 21,511.11 21,517.61 21,510.12 21,514.22 0.0K
09:32 21,514.72 21,515.83 21,509.83 21,514.84 0.0K
09:33 21,514.85 21,517.86 21,513.92 21,514.93 0.0K
09:34 21,514.44 21,520.89 21,513.96 21,519.87 0.0K
09:35 21,519.86 21,519.86 21,514.82 21,514.82 0.0K
09:36 21,509.37 21,511.86 21,504.84 21,506.33 0.0K
09:37 21,506.83 21,508.80 21,498.82 21,498.84 0.0K
09:38 21,497.35 21,502.83 21,494.88 21,502.82 0.0K
09:39 21,502.32 21,502.84 21,499.86 21,501.85 0.0K
09:40 21,503.84 21,504.33 21,499.85 21,502.81 0.0K
09:41 21,503.31 21,504.30 21,500.32 21,504.30 0.0K
09:42 21,505.30 21,509.75 21,500.39 21,500.90 0.0K
09:43 21,501.40 21,502.89 21,499.89 21,501.87 0.0K
09:44 21,502.87 21,504.85 21,499.34 21,499.34 0.0K
09:45 21,499.84 21,500.34 21,496.36 21,496.38 0.0K
09:46 21,497.37 21,498.39 21,493.90 21,497.39 0.0K
09:47 21,495.40 21,501.41 21,491.44 21,498.39 0.0K
09:48 21,498.38 21,501.79 21,498.38 21,501.79 0.0K
09:49 21,501.30 21,504.75 21,500.29 21,500.80 0.0K
09:50 21,502.79 21,505.84 21,501.79 21,505.84 0.0K
09:51 21,505.85 21,507.84 21,502.43 21,503.94 0.0K
09:52 21,503.95 21,505.01 21,501.98 21,502.02 0.0K
09:53 21,501.52 21,501.52 21,497.01 21,497.01 0.0K
09:54 21,500.00 21,502.35 21,495.97 21,498.80 0.0K
09:55 21,499.80 21,501.28 21,496.82 21,501.28 0.0K
09:56 21,501.77 21,501.77 21,498.84 21,498.86 0.0K
09:57 21,498.36 21,501.32 21,498.29 21,499.75 0.0K
09:58 21,499.74 21,504.20 21,496.69 21,497.17 0.0K
09:59 21,496.67 21,496.67 21,492.15 21,492.59 0.0K
10:00 21,489.61 21,490.51 21,486.60 21,487.90 0.0K
10:01 21,488.89 21,489.38 21,479.43 21,488.83 0.0K
10:02 21,490.32 21,492.30 21,486.18 21,486.67 0.0K
10:03 21,486.17 21,488.13 21,482.07 21,482.07 0.0K
10:04 21,483.07 21,484.13 21,481.09 21,484.12 0.0K
10:05 21,483.62 21,484.61 21,476.15 21,478.64 0.0K
10:06 21,478.14 21,483.00 21,476.16 21,483.00 0.0K
10:07 21,483.00 21,484.89 21,481.90 21,481.91 0.0K
10:08 21,482.90 21,486.96 21,479.95 21,486.96 0.0K
10:09 21,489.45 21,491.93 21,487.95 21,488.04 0.0K
10:10 21,490.03 21,495.97 21,490.03 21,494.98 0.0K
10:11 21,495.48 21,496.99 21,494.98 21,496.49 0.0K
10:12 21,497.97 21,501.51 21,496.97 21,501.02 0.0K
10:13 21,501.53 21,508.48 21,501.53 21,508.48 0.0K
10:14 21,508.98 21,511.41 21,508.43 21,509.92 0.0K
10:15 21,510.92 21,511.40 21,501.44 21,501.44 0.0K
10:16 21,501.93 21,508.84 21,501.93 21,508.84 0.0K
10:17 21,509.83 21,511.33 21,507.81 21,511.33 0.0K
10:18 21,510.34 21,511.83 21,507.87 21,510.82 0.0K
10:19 21,512.31 21,517.75 21,512.31 21,515.71 0.0K
10:20 21,516.21 21,520.17 21,515.71 21,520.17 0.0K
10:21 21,520.66 21,521.62 21,516.64 21,517.66 0.0K
10:22 21,518.16 21,523.64 21,518.16 21,519.68 0.0K
10:23 21,520.68 21,524.26 21,520.68 21,524.26 0.0K
10:24 21,523.76 21,524.25 21,520.30 21,523.34 0.0K
10:25 21,523.85 21,523.85 21,515.08 21,515.09 0.0K
10:26 21,514.10 21,515.15 21,510.66 21,515.15 0.0K
10:27 21,517.14 21,519.14 21,510.30 21,512.31 0.0K
10:28 21,512.32 21,520.74 21,512.29 21,519.24 0.0K
10:29 21,520.24 21,522.24 21,518.74 21,520.25 0.0K
10:30 21,520.74 21,535.05 21,520.74 21,535.03 0.0K
10:31 21,534.03 21,534.03 21,528.03 21,528.54 0.0K
10:32 21,529.03 21,529.03 21,521.52 21,522.02 0.0K
10:33 21,521.52 21,521.52 21,513.12 21,513.12 0.0K
10:34 21,513.11 21,521.99 21,513.10 21,516.46 0.0K
10:35 21,516.95 21,521.28 21,516.39 21,518.77 0.0K
10:36 21,518.76 21,524.61 21,518.76 21,524.59 0.0K
10:37 21,523.59 21,526.08 21,519.65 21,526.08 0.0K
10:38 21,526.57 21,529.53 21,522.46 21,522.46 0.0K
10:39 21,522.45 21,526.41 21,522.45 21,525.41 0.0K
10:40 21,525.40 21,528.22 21,524.86 21,527.22 0.0K
10:41 21,526.22 21,532.04 21,525.19 21,532.00 0.0K
10:42 21,531.99 21,536.77 21,529.93 21,536.73 0.0K
10:43 21,537.21 21,548.44 21,537.20 21,547.90 0.0K
10:44 21,548.39 21,551.30 21,547.83 21,551.30 0.0K
10:45 21,550.79 21,560.09 21,549.25 21,560.09 0.0K
10:46 21,560.08 21,560.08 21,550.14 21,558.12 0.0K
10:47 21,558.11 21,558.11 21,555.04 21,556.04 0.0K
10:48 21,554.55 21,561.43 21,554.05 21,559.43 0.0K
10:49 21,560.92 21,560.92 21,554.04 21,554.06 0.0K
10:50 21,555.06 21,556.20 21,548.71 21,555.21 0.0K
10:51 21,554.22 21,554.33 21,551.27 21,554.33 0.0K
10:52 21,554.32 21,556.74 21,554.32 21,556.19 0.0K
10:53 21,555.69 21,558.13 21,552.14 21,553.16 0.0K
10:54 21,555.15 21,556.14 21,555.13 21,555.63 0.0K
10:55 21,555.62 21,556.13 21,554.13 21,556.11 0.0K
10:56 21,558.10 21,559.09 21,550.59 21,550.63 0.0K
10:57 21,550.14 21,552.15 21,550.14 21,551.17 0.0K
10:58 21,551.18 21,551.24 21,547.27 21,547.28 0.0K
10:59 21,547.77 21,549.29 21,545.30 21,549.29 0.0K
11:00 21,550.28 21,555.32 21,550.28 21,554.33 0.0K
11:01 21,553.34 21,556.34 21,553.34 21,555.93 0.0K
11:02 21,554.94 21,563.87 21,554.94 21,563.87 0.0K
11:03 21,562.38 21,571.27 21,562.38 21,570.27 0.0K
11:04 21,571.26 21,573.74 21,567.24 21,567.25 0.0K
11:05 21,563.78 21,566.26 21,562.30 21,566.23 0.0K
11:06 21,565.74 21,567.25 21,563.76 21,565.28 0.0K
11:07 21,564.29 21,571.19 21,564.29 21,568.16 0.0K
11:08 21,565.67 21,567.24 21,562.74 21,567.24 0.0K
11:09 21,566.75 21,568.23 21,565.75 21,568.23 0.0K
11:10 21,569.23 21,570.22 21,563.77 21,564.31 0.0K
11:11 21,563.81 21,569.32 21,563.81 21,567.79 0.0K
11:12 21,566.30 21,566.33 21,561.39 21,561.90 0.0K
11:13 21,561.41 21,567.87 21,561.41 21,567.38 0.0K
11:14 21,567.37 21,567.37 21,559.52 21,560.60 0.0K
11:15 21,561.10 21,561.69 21,558.74 21,558.82 0.0K
11:16 21,558.83 21,563.90 21,557.83 21,562.84 0.0K
11:17 21,561.34 21,564.35 21,559.35 21,561.41 0.0K
11:18 21,561.42 21,561.94 21,555.13 21,557.12 0.0K
11:19 21,558.12 21,563.06 21,558.12 21,560.55 0.0K
11:20 21,561.05 21,565.98 21,561.05 21,565.98 0.0K
11:21 21,565.97 21,568.89 21,565.94 21,568.87 0.0K
11:22 21,568.86 21,572.77 21,568.82 21,571.70 0.0K
11:23 21,571.69 21,576.09 21,571.68 21,574.58 0.0K
11:24 21,574.57 21,577.54 21,572.56 21,577.53 0.0K
11:25 21,576.54 21,578.01 21,576.03 21,576.53 0.0K
11:26 21,576.03 21,578.03 21,575.54 21,576.04 0.0K
11:27 21,575.55 21,579.63 21,574.57 21,578.64 0.0K
11:28 21,577.65 21,579.17 21,576.75 21,576.75 0.0K
11:29 21,576.27 21,577.29 21,572.82 21,574.80 0.0K
11:30 21,574.31 21,574.31 21,565.83 21,566.77 0.0K
11:31 21,566.27 21,567.75 21,558.79 21,562.27 0.0K
11:32 21,562.26 21,566.23 21,562.26 21,564.73 0.0K
11:33 21,563.73 21,564.73 21,561.22 21,563.71 0.0K
11:34 21,564.21 21,564.21 21,558.79 21,561.35 0.0K
11:35 21,560.86 21,563.81 21,555.91 21,563.81 0.0K
11:36 21,564.79 21,570.56 21,564.77 21,570.56 0.0K
11:37 21,570.55 21,570.55 21,566.54 21,568.53 0.0K
11:38 21,568.04 21,573.47 21,568.04 21,572.40 0.0K
11:39 21,572.41 21,577.37 21,571.91 21,576.36 0.0K
11:40 21,575.87 21,577.45 21,575.87 21,577.45 0.0K
11:41 21,577.46 21,577.46 21,576.44 21,577.45 0.0K
11:42 21,577.44 21,581.39 21,577.44 21,580.40 0.0K
11:43 21,580.90 21,581.88 21,579.91 21,579.92 0.0K
11:44 21,579.93 21,582.42 21,577.94 21,581.43 0.0K
11:45 21,580.93 21,583.92 21,579.94 21,581.40 0.0K
11:46 21,581.39 21,582.84 21,580.35 21,581.89 0.0K
11:47 21,581.40 21,587.86 21,581.40 21,586.87 0.0K
11:48 21,587.36 21,587.39 21,583.89 21,584.39 0.0K
11:49 21,584.40 21,599.82 21,584.40 21,597.82 0.0K
11:50 21,596.32 21,596.33 21,590.41 21,590.42 0.0K
11:51 21,588.94 21,594.47 21,588.94 21,591.99 0.0K
11:52 21,591.50 21,591.50 21,586.61 21,586.63 0.0K
11:53 21,585.64 21,585.64 21,578.72 21,578.79 0.0K
11:54 21,578.80 21,583.80 21,578.30 21,583.79 0.0K
11:55 21,583.78 21,586.65 21,583.19 21,586.65 0.0K
11:56 21,586.64 21,590.02 21,586.62 21,589.99 0.0K
11:57 21,589.49 21,592.44 21,588.43 21,590.43 0.0K
11:58 21,589.93 21,595.42 21,589.93 21,594.38 0.0K
11:59 21,594.88 21,595.36 21,594.36 21,594.40 0.0K
12:00 21,594.41 21,595.43 21,588.52 21,593.99 0.0K
12:01 21,594.00 21,594.01 21,592.52 21,593.59 0.0K
12:02 21,594.09 21,595.52 21,593.05 21,595.00 0.0K
12:03 21,594.00 21,594.95 21,590.51 21,593.49 0.0K
12:04 21,593.50 21,594.52 21,593.04 21,593.50 0.0K
12:05 21,593.49 21,593.97 21,589.49 21,589.50 0.0K
12:06 21,589.01 21,600.99 21,588.52 21,600.49 0.0K
12:07 21,599.50 21,602.04 21,599.03 21,601.56 0.0K
12:08 21,600.07 21,607.00 21,600.07 21,607.00 0.0K
12:09 21,606.01 21,607.49 21,604.50 21,606.52 0.0K
12:10 21,607.02 21,610.04 21,605.55 21,609.54 0.0K
12:11 21,610.54 21,615.50 21,610.54 21,612.52 0.0K
12:12 21,613.02 21,615.51 21,613.02 21,614.54 0.0K
12:13 21,612.06 21,614.57 21,611.61 21,612.62 0.0K
12:14 21,612.63 21,612.72 21,609.70 21,612.72 0.0K
12:15 21,611.72 21,613.72 21,611.23 21,613.70 0.0K
12:16 21,613.20 21,613.70 21,610.72 21,611.74 0.0K
12:17 21,611.24 21,611.74 21,605.29 21,605.29 0.0K
12:18 21,605.79 21,605.79 21,599.98 21,605.47 0.0K
12:19 21,602.98 21,603.54 21,602.00 21,603.08 0.0K
12:20 21,603.09 21,607.14 21,600.17 21,600.22 0.0K
12:21 21,600.23 21,600.25 21,596.28 21,597.27 0.0K
12:22 21,598.26 21,598.26 21,595.75 21,597.21 0.0K
12:23 21,595.72 21,599.13 21,595.72 21,599.12 0.0K
12:24 21,599.11 21,605.45 21,599.10 21,603.88 0.0K
12:25 21,603.87 21,604.38 21,601.87 21,604.38 0.0K
12:26 21,603.88 21,606.23 21,603.87 21,606.23 0.0K
12:27 21,605.74 21,607.16 21,605.70 21,606.64 0.0K
12:28 21,606.63 21,607.59 21,605.60 21,606.58 0.0K
12:29 21,607.08 21,610.50 21,606.99 21,606.99 0.0K
12:30 21,607.49 21,607.99 21,601.13 21,601.13 0.0K
12:31 21,601.64 21,604.80 21,600.73 21,604.80 0.0K
12:32 21,604.81 21,606.79 21,604.81 21,606.76 0.0K
12:33 21,606.77 21,607.76 21,605.25 21,606.76 0.0K
12:34 21,606.77 21,608.77 21,605.77 21,605.77 0.0K
12:35 21,605.76 21,605.76 21,604.26 21,605.25 0.0K
12:36 21,605.24 21,605.74 21,602.72 21,602.72 0.0K
12:37 21,602.73 21,607.70 21,602.73 21,606.23 0.0K
12:38 21,607.22 21,607.22 21,604.18 21,604.18 0.0K
12:39 21,602.68 21,603.67 21,601.19 21,602.71 0.0K
12:40 21,602.72 21,602.72 21,600.74 21,602.24 0.0K
12:41 21,602.74 21,602.74 21,598.80 21,598.86 0.0K
12:42 21,599.37 21,604.56 21,599.37 21,604.07 0.0K
12:43 21,604.09 21,605.12 21,603.23 21,603.27 0.0K
12:44 21,603.80 21,606.85 21,601.42 21,602.43 0.0K
12:45 21,602.44 21,605.89 21,602.44 21,603.89 0.0K
12:46 21,604.39 21,605.80 21,601.81 21,601.81 0.0K
12:47 21,599.33 21,599.35 21,595.44 21,595.49 0.0K
12:48 21,595.99 21,599.62 21,595.51 21,599.61 0.0K
12:49 21,600.61 21,602.60 21,598.62 21,602.09 0.0K
12:50 21,603.09 21,604.08 21,603.08 21,603.54 0.0K
12:51 21,603.53 21,604.96 21,600.98 21,601.49 0.0K
12:52 21,601.50 21,601.50 21,598.54 21,600.61 0.0K
12:53 21,601.61 21,601.61 21,597.64 21,597.66 0.0K
12:54 21,597.67 21,601.72 21,597.17 21,601.72 0.0K
12:55 21,602.71 21,602.71 21,599.73 21,600.82 0.0K
12:56 21,600.83 21,602.85 21,600.83 21,602.83 0.0K
12:57 21,602.82 21,603.33 21,600.85 21,600.85 0.0K
12:58 21,599.86 21,604.35 21,599.38 21,604.35 0.0K
12:59 21,603.85 21,603.86 21,599.43 21,599.93 0.0K
13:00 21,600.92 21,601.42 21,595.95 21,595.95 0.0K
13:01 21,594.96 21,594.96 21,592.97 21,594.46 0.0K
13:02 21,595.45 21,595.95 21,587.50 21,588.49 0.0K
13:03 21,588.99 21,589.49 21,585.01 21,587.00 0.0K
13:04 21,586.50 21,586.50 21,581.03 21,582.03 0.0K
13:05 21,586.01 21,590.48 21,585.01 21,587.50 0.0K
13:06 21,588.00 21,595.96 21,586.51 21,586.51 0.0K
13:07 21,587.00 21,589.99 21,586.01 21,589.49 0.0K
13:08 21,589.99 21,591.98 21,585.51 21,589.00 0.0K
13:09 21,588.50 21,591.98 21,587.01 21,591.98 0.0K
13:10 21,591.49 21,593.48 21,589.97 21,589.98 0.0K
13:11 21,590.47 21,593.10 21,590.07 21,593.10 0.0K
13:12 21,594.11 21,599.19 21,594.11 21,598.19 0.0K
13:13 21,598.18 21,602.64 21,596.69 21,601.13 0.0K
13:14 21,601.62 21,601.62 21,595.07 21,595.07 0.0K
13:15 21,594.57 21,603.00 21,593.57 21,603.00 0.0K
13:16 21,602.00 21,606.48 21,600.02 21,606.48 0.0K
13:17 21,604.98 21,605.97 21,599.93 21,599.93 0.0K
13:18 21,598.94 21,603.82 21,598.94 21,603.82 0.0K
13:19 21,602.33 21,604.47 21,601.88 21,603.53 0.0K
13:20 21,603.54 21,604.04 21,597.12 21,602.12 0.0K
13:21 21,602.13 21,607.08 21,602.13 21,605.12 0.0K
13:22 21,607.11 21,610.13 21,603.18 21,603.19 0.0K
13:23 21,603.20 21,604.15 21,602.14 21,602.14 0.0K
13:24 21,602.13 21,602.62 21,600.56 21,600.56 0.0K
13:25 21,602.05 21,602.05 21,599.07 21,599.16 0.0K
13:26 21,598.66 21,604.16 21,596.69 21,603.17 0.0K
13:27 21,604.17 21,604.18 21,601.17 21,601.17 0.0K
13:28 21,601.16 21,603.55 21,600.12 21,603.54 0.0K
13:29 21,604.53 21,604.53 21,602.02 21,603.94 0.0K
13:30 21,603.93 21,606.92 21,603.93 21,606.92 0.0K
13:31 21,603.93 21,607.93 21,603.93 21,607.92 0.0K
13:32 21,607.91 21,610.91 21,604.93 21,609.42 0.0K
13:33 21,608.92 21,608.96 21,606.95 21,607.97 0.0K
13:34 21,608.96 21,608.96 21,605.98 21,606.54 0.0K
13:35 21,608.03 21,613.56 21,608.03 21,612.11 0.0K
13:36 21,612.12 21,613.24 21,609.69 21,612.26 0.0K
13:37 21,612.27 21,612.77 21,608.29 21,608.30 0.0K
13:38 21,608.31 21,613.30 21,608.31 21,610.26 0.0K
13:39 21,610.25 21,611.25 21,609.26 21,610.25 0.0K
13:40 21,610.75 21,611.74 21,609.25 21,609.28 0.0K
13:41 21,609.78 21,610.27 21,609.77 21,610.27 0.0K
13:42 21,610.27 21,610.27 21,603.37 21,604.39 0.0K
13:43 21,602.89 21,607.39 21,602.89 21,606.38 0.0K
13:44 21,606.37 21,606.37 21,605.34 21,605.80 0.0K
13:45 21,604.80 21,608.23 21,603.29 21,608.18 0.0K
13:46 21,608.17 21,608.17 21,605.07 21,605.08 0.0K
13:47 21,606.08 21,608.04 21,605.07 21,607.98 0.0K
13:48 21,607.97 21,610.90 21,606.85 21,606.85 0.0K
13:49 21,606.84 21,607.83 21,604.79 21,604.79 0.0K
13:50 21,604.29 21,606.28 21,602.32 21,604.77 0.0K
13:51 21,605.77 21,613.60 21,605.77 21,611.55 0.0K
13:52 21,611.04 21,611.54 21,604.12 21,604.12 0.0K
13:53 21,604.62 21,604.63 21,595.80 21,596.35 0.0K
13:54 21,595.85 21,595.87 21,590.94 21,591.99 0.0K
13:55 21,592.99 21,595.99 21,592.03 21,595.01 0.0K
13:56 21,595.51 21,599.90 21,595.51 21,599.90 0.0K
13:57 21,595.93 21,596.41 21,592.94 21,593.99 0.0K
13:58 21,594.00 21,594.02 21,591.05 21,592.09 0.0K
13:59 21,591.10 21,592.10 21,591.10 21,591.15 0.0K
14:00 21,591.16 21,591.66 21,587.22 21,587.22 0.0K
14:01 21,587.21 21,593.09 21,587.18 21,593.07 0.0K
14:02 21,593.06 21,593.55 21,592.03 21,592.54 0.0K
14:03 21,592.05 21,592.05 21,588.09 21,588.11 0.0K
14:04 21,588.12 21,588.12 21,585.19 21,585.22 0.0K
14:05 21,585.23 21,586.78 21,583.26 21,586.78 0.0K
14:06 21,586.28 21,588.74 21,584.75 21,584.75 0.0K
14:07 21,583.76 21,583.76 21,576.30 21,576.30 0.0K
14:08 21,575.80 21,575.80 21,571.35 21,573.33 0.0K
14:09 21,573.32 21,573.87 21,571.35 21,572.38 0.0K
14:10 21,574.36 21,578.30 21,573.86 21,577.78 0.0K
14:11 21,576.29 21,577.32 21,574.33 21,577.32 0.0K
14:12 21,577.81 21,581.28 21,577.29 21,577.30 0.0K
14:13 21,579.30 21,581.28 21,577.31 21,579.28 0.0K
14:14 21,578.79 21,579.86 21,578.40 21,578.40 0.0K
14:15 21,578.40 21,580.89 21,576.92 21,577.92 0.0K
14:16 21,577.42 21,577.43 21,575.47 21,576.48 0.0K
14:17 21,576.98 21,579.53 21,576.02 21,579.53 0.0K
14:18 21,578.54 21,579.05 21,574.13 21,574.16 0.0K
14:19 21,574.17 21,576.77 21,571.69 21,575.27 0.0K
14:20 21,575.76 21,576.76 21,573.29 21,574.87 0.0K
14:21 21,574.88 21,575.95 21,570.98 21,571.50 0.0K
14:22 21,571.00 21,572.02 21,567.56 21,569.55 0.0K
14:23 21,570.04 21,572.52 21,569.03 21,570.06 0.0K
14:24 21,569.56 21,569.56 21,562.06 21,563.05 0.0K
14:25 21,563.04 21,564.01 21,562.51 21,563.02 0.0K
14:26 21,562.52 21,566.56 21,562.52 21,566.56 0.0K
14:27 21,566.07 21,568.03 21,566.04 21,566.97 0.0K
14:28 21,564.49 21,565.46 21,561.49 21,564.96 0.0K
14:29 21,564.95 21,570.78 21,564.95 21,570.73 0.0K
14:30 21,570.72 21,575.65 21,569.71 21,575.14 0.0K
14:31 21,574.65 21,575.62 21,569.68 21,574.61 0.0K
14:32 21,575.10 21,575.10 21,568.64 21,568.65 0.0K
14:33 21,569.64 21,577.49 21,569.15 21,575.47 0.0K
14:34 21,575.97 21,576.46 21,571.97 21,572.47 0.0K
14:35 21,571.48 21,573.03 21,569.49 21,572.05 0.0K
14:36 21,571.55 21,571.55 21,568.07 21,570.54 0.0K
14:37 21,570.04 21,575.89 21,570.02 21,575.35 0.0K
14:38 21,576.34 21,581.19 21,575.31 21,581.19 0.0K
14:39 21,580.20 21,581.20 21,576.32 21,576.33 0.0K
14:40 21,576.34 21,583.74 21,576.34 21,582.25 0.0K
14:41 21,582.74 21,583.23 21,582.20 21,582.21 0.0K
14:42 21,582.71 21,584.73 21,582.71 21,584.25 0.0K
14:43 21,583.76 21,586.23 21,581.24 21,581.28 0.0K
14:44 21,581.77 21,581.77 21,576.82 21,576.82 0.0K
14:45 21,576.31 21,579.27 21,576.29 21,577.27 0.0K
14:46 21,576.78 21,581.32 21,576.78 21,579.33 0.0K
14:47 21,579.34 21,582.31 21,578.34 21,582.30 0.0K
14:48 21,582.80 21,587.68 21,582.28 21,585.18 0.0K
14:49 21,585.17 21,585.17 21,581.16 21,581.63 0.0K
14:50 21,582.12 21,582.12 21,575.66 21,575.66 0.0K
14:51 21,576.64 21,583.05 21,576.14 21,582.06 0.0K
14:52 21,581.07 21,587.07 21,581.07 21,583.62 0.0K
14:53 21,584.12 21,591.04 21,584.12 21,591.04 0.0K
14:54 21,591.54 21,593.02 21,590.02 21,591.04 0.0K
14:55 21,591.05 21,593.04 21,589.06 21,590.07 0.0K
14:56 21,590.08 21,592.04 21,589.08 21,590.01 0.0K
14:57 21,591.50 21,591.50 21,587.47 21,589.96 0.0K
14:58 21,589.46 21,595.84 21,589.46 21,595.82 0.0K
14:59 21,596.80 21,596.80 21,594.64 21,596.59 0.0K
15:00 21,597.57 21,602.37 21,597.46 21,601.35 0.0K
15:01 21,601.34 21,601.82 21,599.32 21,600.28 0.0K
15:02 21,600.27 21,601.22 21,599.73 21,601.22 0.0K
15:03 21,600.22 21,600.22 21,598.20 21,599.19 0.0K
15:04 21,598.69 21,604.56 21,598.69 21,604.56 0.0K
15:05 21,605.05 21,605.05 21,600.64 21,602.64 0.0K
15:06 21,603.14 21,604.15 21,602.16 21,603.66 0.0K
15:07 21,604.65 21,607.65 21,604.15 21,605.11 0.0K
15:08 21,604.61 21,605.63 21,603.67 21,603.67 0.0K
15:09 21,604.17 21,608.16 21,603.68 21,606.13 0.0K
15:10 21,607.12 21,608.11 21,606.11 21,608.10 0.0K
15:11 21,610.09 21,613.05 21,610.09 21,612.53 0.0K
15:12 21,613.03 21,613.04 21,608.10 21,608.11 0.0K
15:13 21,609.12 21,609.28 21,605.69 21,609.28 0.0K
15:14 21,608.78 21,609.35 21,606.42 21,608.45 0.0K
15:15 21,607.95 21,612.46 21,607.95 21,612.45 0.0K
15:16 21,612.44 21,612.44 21,611.43 21,612.42 0.0K
15:17 21,611.93 21,614.40 21,610.43 21,614.40 0.0K
15:18 21,614.39 21,616.31 21,612.40 21,616.30 0.0K
15:19 21,615.31 21,619.25 21,615.31 21,617.24 0.0K
15:20 21,617.25 21,619.25 21,617.25 21,618.26 0.0K
15:21 21,618.27 21,625.72 21,618.27 21,625.20 0.0K
15:22 21,625.70 21,626.68 21,625.11 21,626.09 0.0K
15:23 21,626.59 21,627.08 21,619.56 21,623.92 0.0K
15:24 21,623.91 21,627.85 21,622.88 21,627.79 0.0K
15:25 21,628.77 21,629.73 21,628.23 21,629.73 0.0K
15:26 21,630.23 21,630.24 21,627.75 21,627.75 0.0K
15:27 21,627.75 21,632.70 21,626.75 21,631.64 0.0K
15:28 21,630.14 21,631.64 21,629.64 21,631.14 0.0K
15:29 21,629.65 21,634.64 21,628.66 21,630.71 0.0K
15:30 21,631.21 21,633.72 21,626.44 21,626.44 0.0K
15:31 21,625.46 21,629.06 21,623.00 21,626.09 0.0K
15:32 21,626.10 21,630.59 21,623.14 21,629.09 0.0K
15:33 21,627.10 21,636.02 21,627.10 21,635.49 0.0K
15:34 21,633.99 21,638.97 21,631.04 21,631.04 0.0K
15:35 21,631.05 21,635.51 21,631.05 21,633.98 0.0K
15:36 21,632.49 21,632.49 21,624.96 21,626.95 0.0K
15:37 21,624.95 21,624.95 21,617.52 21,620.01 0.0K
15:38 21,619.51 21,624.94 21,619.51 21,624.85 0.0K
15:39 21,623.85 21,631.58 21,623.85 21,631.51 0.0K
15:40 21,631.99 21,639.32 21,631.99 21,639.32 0.0K
15:41 21,639.81 21,639.81 21,625.95 21,630.39 0.0K
15:42 21,631.38 21,631.38 21,627.89 21,629.78 0.0K
15:43 21,630.77 21,630.77 21,621.22 21,621.22 0.0K
15:44 21,620.22 21,620.22 21,613.21 21,615.20 0.0K
15:45 21,616.19 21,625.03 21,612.15 21,624.52 0.0K
15:46 21,625.02 21,629.96 21,623.53 21,627.49 0.0K
15:47 21,627.51 21,628.02 21,623.61 21,625.14 0.0K
15:48 21,624.15 21,632.32 21,624.15 21,630.82 0.0K
15:49 21,629.84 21,634.40 21,626.46 21,626.47 0.0K
15:50 21,624.48 21,633.38 21,624.00 21,633.38 0.0K
15:51 21,631.39 21,633.90 21,631.39 21,633.88 0.0K
15:52 21,634.38 21,634.38 21,628.44 21,631.91 0.0K
15:53 21,632.40 21,635.38 21,627.88 21,627.88 0.0K
15:54 21,627.38 21,631.34 21,627.38 21,631.32 0.0K
15:55 21,631.81 21,631.81 21,626.82 21,627.80 0.0K
15:56 21,627.31 21,635.75 21,626.81 21,634.75 0.0K
15:57 21,635.74 21,637.65 21,631.22 21,631.22 0.0K
15:58 21,629.74 21,632.27 21,628.29 21,629.30 0.0K
15:59 21,628.80 21,635.24 21,625.82 21,635.21 0.0K
16:00 21,635.20 21,638.26 21,633.74 21,638.26 0.0K
16:01 21,639.26 21,640.39 21,635.85 21,640.39 0.0K
16:02 21,644.38 21,653.32 21,644.37 21,652.82 0.0K
16:03 21,652.32 21,657.76 21,652.32 21,656.71 0.0K
16:04 21,656.21 21,657.67 21,652.67 21,657.14 0.0K
16:05 21,656.64 21,663.59 21,656.64 21,661.09 0.0K
16:06 21,662.08 21,671.93 21,662.08 21,669.93 0.0K
16:07 21,669.43 21,669.43 21,665.47 21,667.97 0.0K
16:08 21,666.97 21,672.90 21,666.97 21,670.40 0.0K
16:09 21,668.91 21,669.92 21,664.96 21,664.96 0.0K
16:10 21,664.97 21,667.95 21,664.96 21,664.97 0.0K
16:11 21,663.97 21,664.99 21,655.63 21,656.13 0.0K
16:12 21,655.64 21,656.18 21,650.76 21,650.76 0.0K
16:13 21,649.27 21,653.32 21,649.27 21,651.91 0.0K
16:14 21,652.41 21,658.41 21,652.41 21,655.48 0.0K
16:15 21,654.99 21,656.98 21,654.99 21,655.96 0.0K
16:16 21,655.46 21,655.46 21,650.53 21,650.53 0.0K
16:17 21,650.53 21,650.58 21,647.09 21,649.60 0.0K
16:18 21,649.59 21,653.05 21,645.62 21,653.05 0.0K
16:19 21,653.04 21,656.92 21,652.01 21,654.92 0.0K
16:20 21,653.92 21,656.42 21,650.48 21,651.99 0.0K
16:21 21,651.49 21,654.47 21,650.49 21,651.99 0.0K
16:22 21,651.49 21,654.01 21,649.53 21,654.01 0.0K
16:23 21,652.51 21,656.01 21,651.53 21,656.01 0.0K
16:24 21,655.51 21,662.92 21,655.51 21,656.49 0.0K
16:25 21,655.01 21,656.06 21,651.58 21,656.06 0.0K
16:26 21,656.06 21,656.56 21,650.60 21,654.12 0.0K
16:27 21,652.63 21,655.66 21,648.69 21,653.65 0.0K
16:28 21,652.66 21,652.66 21,649.19 21,650.23 0.0K
16:29 21,650.73 21,653.72 21,649.74 21,653.68 0.0K
16:30 21,655.66 21,656.71 21,647.76 21,655.20 0.0K
16:31 21,653.71 21,654.20 21,649.23 21,649.68 0.0K
16:32 21,649.18 21,655.53 21,647.18 21,651.54 0.0K
16:33 21,652.53 21,656.41 21,651.52 21,653.37 0.0K
16:34 21,652.86 21,652.86 21,650.36 21,651.35 0.0K
16:35 21,650.85 21,651.35 21,645.39 21,650.34 0.0K
16:36 21,651.33 21,656.22 21,651.30 21,652.23 0.0K
16:37 21,652.22 21,656.15 21,652.18 21,653.64 0.0K
16:38 21,654.14 21,658.10 21,652.15 21,652.15 0.0K
16:39 21,652.16 21,656.17 21,652.16 21,655.21 0.0K
16:40 21,655.71 21,658.74 21,652.26 21,657.72 0.0K
16:41 21,656.23 21,664.60 21,656.23 21,662.11 0.0K
16:42 21,660.62 21,663.64 21,660.21 21,662.21 0.0K
16:43 21,662.22 21,663.21 21,660.25 21,661.23 0.0K
16:44 21,661.22 21,661.22 21,652.35 21,655.85 0.0K
16:45 21,655.35 21,660.31 21,653.32 21,655.33 0.0K
16:46 21,654.34 21,654.34 21,649.52 21,649.52 0.0K
16:47 21,648.54 21,650.05 21,643.10 21,647.57 0.0K
16:48 21,646.08 21,648.56 21,644.59 21,647.58 0.0K
16:49 21,647.08 21,647.57 21,644.56 21,647.46 0.0K
16:50 21,646.46 21,648.45 21,644.43 21,646.38 0.0K
16:51 21,646.37 21,651.77 21,645.37 21,651.77 0.0K
16:52 21,650.77 21,650.77 21,643.32 21,643.32 0.0K
16:53 21,644.31 21,647.28 21,641.29 21,643.25 0.0K
16:54 21,644.25 21,644.73 21,642.26 21,643.22 0.0K
16:55 21,644.21 21,645.18 21,642.68 21,643.63 0.0K
16:56 21,643.13 21,644.10 21,634.18 21,634.18 0.0K
16:57 21,635.18 21,636.31 21,632.22 21,636.31 0.0K
16:58 21,636.80 21,638.29 21,636.79 21,638.29 0.0K
16:59 21,638.28 21,639.27 21,636.29 21,637.77 0.0K
17:00 21,639.26 21,640.25 21,633.27 21,633.28 0.0K
17:01 21,634.27 21,637.19 21,633.27 21,637.19 0.0K
17:02 21,636.19 21,639.12 21,636.19 21,638.12 0.0K
17:03 21,639.11 21,641.09 21,638.11 21,639.03 0.0K
17:04 21,638.53 21,639.01 21,636.01 21,637.99 0.0K
17:05 21,637.49 21,637.49 21,627.56 21,628.07 0.0K
17:06 21,627.58 21,631.08 21,627.09 21,628.09 0.0K
17:07 21,627.59 21,628.08 21,617.07 21,617.07 0.0K
17:08 21,618.07 21,620.06 21,614.07 21,617.08 0.0K
17:09 21,617.58 21,619.60 21,615.10 21,617.11 0.0K
17:10 21,617.12 21,618.61 21,613.09 21,613.59 0.0K
17:11 21,614.08 21,616.55 21,610.10 21,616.55 0.0K
17:12 21,615.05 21,619.47 21,614.05 21,618.94 0.0K
17:13 21,618.93 21,622.82 21,618.80 21,620.73 0.0K
17:14 21,620.72 21,622.54 21,619.51 21,619.51 0.0K
17:15 21,621.00 21,622.00 21,614.52 21,616.02 0.0K
17:16 21,616.51 21,622.42 21,616.50 21,620.93 0.0K
17:17 21,622.92 21,623.91 21,616.90 21,616.90 0.0K
17:18 21,616.40 21,617.40 21,614.42 21,617.40 0.0K
17:19 21,620.39 21,623.34 21,619.85 21,622.33 0.0K
17:20 21,623.82 21,624.80 21,621.36 21,624.33 0.0K
17:21 21,624.33 21,625.33 21,621.38 21,623.41 0.0K
17:22 21,625.40 21,627.40 21,623.92 21,627.39 0.0K
17:23 21,627.38 21,627.87 21,624.37 21,625.87 0.0K
17:24 21,627.86 21,628.85 21,625.35 21,626.32 0.0K
17:25 21,625.82 21,628.30 21,621.37 21,624.35 0.0K
17:26 21,626.34 21,626.34 21,620.42 21,621.43 0.0K
17:27 21,621.42 21,622.38 21,619.90 21,621.38 0.0K
17:28 21,621.39 21,621.39 21,617.98 21,618.49 0.0K
17:29 21,618.98 21,622.09 21,617.99 21,622.09 0.0K
17:30 21,621.10 21,623.09 21,618.61 21,623.09 0.0K
17:31 21,624.08 21,627.56 21,623.09 21,624.08 0.0K
17:32 21,624.58 21,626.07 21,623.09 21,625.08 0.0K
17:33 21,625.58 21,630.06 21,625.08 21,630.06 0.0K
17:34 21,631.05 21,631.05 21,625.08 21,626.58 0.0K
17:35 21,629.06 21,637.02 21,629.06 21,635.53 0.0K
17:36 21,635.03 21,636.03 21,634.04 21,634.04 0.0K
17:37 21,634.54 21,638.02 21,634.54 21,635.04 0.0K
17:38 21,634.04 21,636.03 21,623.08 21,623.08 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available