DAX

DE40
🏛️ germany →
24,385.78
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 21,792.86 21,792.86 21,783.90 21,784.90 0.0K
09:00 21,786.39 21,791.87 21,768.48 21,774.95 0.0K
09:01 21,775.44 21,775.44 21,751.06 21,756.04 0.0K
09:02 21,754.05 21,756.04 21,745.09 21,747.58 0.0K
09:03 21,749.07 21,749.07 21,739.62 21,746.09 0.0K
09:04 21,745.59 21,746.09 21,739.62 21,741.61 0.0K
09:05 21,740.62 21,751.95 21,738.61 21,750.95 0.0K
09:06 21,752.44 21,756.18 21,747.42 21,755.66 0.0K
09:07 21,751.68 21,758.98 21,750.68 21,758.53 0.0K
09:08 21,758.52 21,759.46 21,754.43 21,754.43 0.0K
09:09 21,755.43 21,760.37 21,747.96 21,750.53 0.0K
09:10 21,749.55 21,749.55 21,738.23 21,738.71 0.0K
09:11 21,739.70 21,740.62 21,734.67 21,740.62 0.0K
09:12 21,741.61 21,744.04 21,737.52 21,739.57 0.0K
09:13 21,739.07 21,740.58 21,732.66 21,734.67 0.0K
09:14 21,734.18 21,735.68 21,726.78 21,729.81 0.0K
09:15 21,728.33 21,737.80 21,726.86 21,734.30 0.0K
09:16 21,734.29 21,746.12 21,733.78 21,736.68 0.0K
09:17 21,737.68 21,739.67 21,736.19 21,737.62 0.0K
09:18 21,736.62 21,738.52 21,735.55 21,737.50 0.0K
09:19 21,737.49 21,738.39 21,735.48 21,737.89 0.0K
09:20 21,737.39 21,743.39 21,735.40 21,742.39 0.0K
09:21 21,740.40 21,745.38 21,739.40 21,741.43 0.0K
09:22 21,741.44 21,741.44 21,734.54 21,736.54 0.0K
09:23 21,736.53 21,736.53 21,731.52 21,731.53 0.0K
09:24 21,733.02 21,733.48 21,729.02 21,729.53 0.0K
09:25 21,727.54 21,732.96 21,723.55 21,732.96 0.0K
09:26 21,731.46 21,735.90 21,729.47 21,733.41 0.0K
09:27 21,732.92 21,732.92 21,727.49 21,728.51 0.0K
09:28 21,729.01 21,730.51 21,729.01 21,729.48 0.0K
09:29 21,729.98 21,732.34 21,728.91 21,731.84 0.0K
09:30 21,735.31 21,738.74 21,732.28 21,732.78 0.0K
09:31 21,733.28 21,738.29 21,733.28 21,738.29 0.0K
09:32 21,740.77 21,746.22 21,740.77 21,743.90 0.0K
09:33 21,744.39 21,744.39 21,738.11 21,741.62 0.0K
09:34 21,741.63 21,751.10 21,741.63 21,749.63 0.0K
09:35 21,749.64 21,749.64 21,747.17 21,748.71 0.0K
09:36 21,749.21 21,749.84 21,747.26 21,749.84 0.0K
09:37 21,749.85 21,752.34 21,746.91 21,749.48 0.0K
09:38 21,748.98 21,749.98 21,745.15 21,748.19 0.0K
09:39 21,748.20 21,748.70 21,743.38 21,746.46 0.0K
09:40 21,746.96 21,746.96 21,741.54 21,746.53 0.0K
09:41 21,746.52 21,746.52 21,741.57 21,743.59 0.0K
09:42 21,743.09 21,743.09 21,738.65 21,739.70 0.0K
09:43 21,739.21 21,739.21 21,734.88 21,735.94 0.0K
09:44 21,735.95 21,735.96 21,731.03 21,732.09 0.0K
09:45 21,733.09 21,739.50 21,733.09 21,738.50 0.0K
09:46 21,738.99 21,743.01 21,737.00 21,743.01 0.0K
09:47 21,743.02 21,745.50 21,742.05 21,743.07 0.0K
09:48 21,742.58 21,744.11 21,740.68 21,740.68 0.0K
09:49 21,739.68 21,740.30 21,738.22 21,739.42 0.0K
09:50 21,739.92 21,739.92 21,736.57 21,739.64 0.0K
09:51 21,739.15 21,739.15 21,734.75 21,735.85 0.0K
09:52 21,735.86 21,735.92 21,734.42 21,734.93 0.0K
09:53 21,733.93 21,734.93 21,732.45 21,734.07 0.0K
09:54 21,733.57 21,734.19 21,730.18 21,734.19 0.0K
09:55 21,735.19 21,739.16 21,734.19 21,735.29 0.0K
09:56 21,733.81 21,734.31 21,731.83 21,733.33 0.0K
09:57 21,734.31 21,735.31 21,731.21 21,731.21 0.0K
09:58 21,730.71 21,730.71 21,723.25 21,728.22 0.0K
09:59 21,729.71 21,733.67 21,729.71 21,733.67 0.0K
10:00 21,736.66 21,762.49 21,736.66 21,747.71 0.0K
10:01 21,746.71 21,758.57 21,742.74 21,756.58 0.0K
10:02 21,756.57 21,762.56 21,751.09 21,762.56 0.0K
10:03 21,761.06 21,765.46 21,760.01 21,762.45 0.0K
10:04 21,764.93 21,765.88 21,762.90 21,763.90 0.0K
10:05 21,765.40 21,766.39 21,757.00 21,761.99 0.0K
10:06 21,762.48 21,771.28 21,762.48 21,768.79 0.0K
10:07 21,769.79 21,770.79 21,767.79 21,769.83 0.0K
10:08 21,769.84 21,769.84 21,760.02 21,760.53 0.0K
10:09 21,764.01 21,764.03 21,762.02 21,763.54 0.0K
10:10 21,764.55 21,772.07 21,764.55 21,772.07 0.0K
10:11 21,772.57 21,772.57 21,763.66 21,764.16 0.0K
10:12 21,765.15 21,765.15 21,760.17 21,761.71 0.0K
10:13 21,762.21 21,766.69 21,762.21 21,763.25 0.0K
10:14 21,762.26 21,767.77 21,762.26 21,765.37 0.0K
10:15 21,764.39 21,770.94 21,763.46 21,763.52 0.0K
10:16 21,763.53 21,763.55 21,759.15 21,759.71 0.0K
10:17 21,761.70 21,762.59 21,759.66 21,762.58 0.0K
10:18 21,762.57 21,770.35 21,762.57 21,770.35 0.0K
10:19 21,770.84 21,777.16 21,769.31 21,777.14 0.0K
10:20 21,778.62 21,780.49 21,778.08 21,778.96 0.0K
10:21 21,778.95 21,780.93 21,775.99 21,776.98 0.0K
10:22 21,775.49 21,778.98 21,770.61 21,772.11 0.0K
10:23 21,771.62 21,775.09 21,771.61 21,773.10 0.0K
10:24 21,775.09 21,775.57 21,774.10 21,775.57 0.0K
10:25 21,775.07 21,778.00 21,775.05 21,775.98 0.0K
10:26 21,776.48 21,779.40 21,776.45 21,777.89 0.0K
10:27 21,778.39 21,781.86 21,776.90 21,781.73 0.0K
10:28 21,781.73 21,789.60 21,781.71 21,789.60 0.0K
10:29 21,789.59 21,792.50 21,787.55 21,792.40 0.0K
10:30 21,792.89 21,799.77 21,792.36 21,797.29 0.0K
10:31 21,799.28 21,801.77 21,792.85 21,793.39 0.0K
10:32 21,792.40 21,792.42 21,789.53 21,790.57 0.0K
10:33 21,790.57 21,798.03 21,790.57 21,796.54 0.0K
10:34 21,796.04 21,797.58 21,794.10 21,795.60 0.0K
10:35 21,795.10 21,800.55 21,795.10 21,800.55 0.0K
10:36 21,800.54 21,801.53 21,799.45 21,800.44 0.0K
10:37 21,799.95 21,799.95 21,791.44 21,792.94 0.0K
10:38 21,793.44 21,797.85 21,793.39 21,796.35 0.0K
10:39 21,795.86 21,798.37 21,794.91 21,794.91 0.0K
10:40 21,795.41 21,795.46 21,787.51 21,787.52 0.0K
10:41 21,789.01 21,791.05 21,785.55 21,789.61 0.0K
10:42 21,789.62 21,790.61 21,786.66 21,787.66 0.0K
10:43 21,788.65 21,789.13 21,784.67 21,784.67 0.0K
10:44 21,784.68 21,784.68 21,780.76 21,782.82 0.0K
10:45 21,783.32 21,788.37 21,779.89 21,785.89 0.0K
10:46 21,784.90 21,784.90 21,777.54 21,780.06 0.0K
10:47 21,779.56 21,779.56 21,774.63 21,774.63 0.0K
10:48 21,776.13 21,778.11 21,774.61 21,776.12 0.0K
10:49 21,777.11 21,778.60 21,776.11 21,776.60 0.0K
10:50 21,777.10 21,778.09 21,770.14 21,770.66 0.0K
10:51 21,771.16 21,771.16 21,767.64 21,769.11 0.0K
10:52 21,769.10 21,770.04 21,768.06 21,768.97 0.0K
10:53 21,768.47 21,768.47 21,765.89 21,765.89 0.0K
10:54 21,767.87 21,767.87 21,764.84 21,765.84 0.0K
10:55 21,764.84 21,765.84 21,762.34 21,763.33 0.0K
10:56 21,762.83 21,762.83 21,756.39 21,758.88 0.0K
10:57 21,758.89 21,759.35 21,755.35 21,756.34 0.0K
10:58 21,757.34 21,757.34 21,753.81 21,753.83 0.0K
10:59 21,752.84 21,758.80 21,752.84 21,758.80 0.0K
11:00 21,758.30 21,762.23 21,757.80 21,760.21 0.0K
11:01 21,760.71 21,767.62 21,760.70 21,767.13 0.0K
11:02 21,767.62 21,770.13 21,765.65 21,768.61 0.0K
11:03 21,768.60 21,770.09 21,765.64 21,766.20 0.0K
11:04 21,766.70 21,770.66 21,766.69 21,768.71 0.0K
11:05 21,770.70 21,771.19 21,765.23 21,765.72 0.0K
11:06 21,761.74 21,762.74 21,760.22 21,760.69 0.0K
11:07 21,761.68 21,761.68 21,757.73 21,759.73 0.0K
11:08 21,759.62 21,763.58 21,759.62 21,763.53 0.0K
11:09 21,764.03 21,767.47 21,763.52 21,764.46 0.0K
11:10 21,764.95 21,765.45 21,761.41 21,761.42 0.0K
11:11 21,761.91 21,761.91 21,756.65 21,757.65 0.0K
11:12 21,757.66 21,757.66 21,756.75 21,756.75 0.0K
11:13 21,756.76 21,758.84 21,754.83 21,755.87 0.0K
11:14 21,754.88 21,758.94 21,753.92 21,758.93 0.0K
11:15 21,760.43 21,760.43 21,756.93 21,756.95 0.0K
11:16 21,757.95 21,766.29 21,757.95 21,761.82 0.0K
11:17 21,763.81 21,770.19 21,763.81 21,769.70 0.0K
11:18 21,769.69 21,770.18 21,761.86 21,761.87 0.0K
11:19 21,762.38 21,765.43 21,760.94 21,761.45 0.0K
11:20 21,761.95 21,763.45 21,760.98 21,761.47 0.0K
11:21 21,759.48 21,760.52 21,758.03 21,760.04 0.0K
11:22 21,761.03 21,763.46 21,761.02 21,762.91 0.0K
11:23 21,762.90 21,764.74 21,761.89 21,764.73 0.0K
11:24 21,764.72 21,766.68 21,762.68 21,764.68 0.0K
11:25 21,764.18 21,769.11 21,764.18 21,767.56 0.0K
11:26 21,766.07 21,766.57 21,760.63 21,762.67 0.0K
11:27 21,763.67 21,765.70 21,762.68 21,764.21 0.0K
11:28 21,764.71 21,766.68 21,764.70 21,766.68 0.0K
11:29 21,767.66 21,768.64 21,760.70 21,760.71 0.0K
11:30 21,761.21 21,764.72 21,761.21 21,764.69 0.0K
11:31 21,764.68 21,764.68 21,760.70 21,761.69 0.0K
11:32 21,761.68 21,761.69 21,757.20 21,757.77 0.0K
11:33 21,759.27 21,761.74 21,759.27 21,761.65 0.0K
11:34 21,762.14 21,762.62 21,760.48 21,761.47 0.0K
11:35 21,760.97 21,761.44 21,758.43 21,759.45 0.0K
11:36 21,759.95 21,762.43 21,759.95 21,761.42 0.0K
11:37 21,761.42 21,767.37 21,761.42 21,764.39 0.0K
11:38 21,766.38 21,766.38 21,760.97 21,761.48 0.0K
11:39 21,761.97 21,764.46 21,761.47 21,763.53 0.0K
11:40 21,764.53 21,765.04 21,761.09 21,761.09 0.0K
11:41 21,758.60 21,759.61 21,757.63 21,758.16 0.0K
11:42 21,759.65 21,761.63 21,759.64 21,761.56 0.0K
11:43 21,762.05 21,765.53 21,762.04 21,763.52 0.0K
11:44 21,764.01 21,767.51 21,764.01 21,765.51 0.0K
11:45 21,766.51 21,769.98 21,766.51 21,767.50 0.0K
11:46 21,765.52 21,770.59 21,764.54 21,770.59 0.0K
11:47 21,770.09 21,770.59 21,769.10 21,769.60 0.0K
11:48 21,770.59 21,773.04 21,769.09 21,773.02 0.0K
11:49 21,772.52 21,773.51 21,772.51 21,773.04 0.0K
11:50 21,774.04 21,774.04 21,769.61 21,773.84 0.0K
11:51 21,774.34 21,774.34 21,764.11 21,764.70 0.0K
11:52 21,764.23 21,768.36 21,762.27 21,767.39 0.0K
11:53 21,767.40 21,768.51 21,763.52 21,768.51 0.0K
11:54 21,768.02 21,768.02 21,762.70 21,763.20 0.0K
11:55 21,765.69 21,768.75 21,764.73 21,768.75 0.0K
11:56 21,768.26 21,768.77 21,766.78 21,766.87 0.0K
11:57 21,768.86 21,771.89 21,768.38 21,771.88 0.0K
11:58 21,772.39 21,774.89 21,766.90 21,766.90 0.0K
11:59 21,767.41 21,771.88 21,767.41 21,768.89 0.0K
12:00 21,768.90 21,770.89 21,766.80 21,767.76 0.0K
12:01 21,768.25 21,771.16 21,767.73 21,770.64 0.0K
12:02 21,771.62 21,775.53 21,770.61 21,775.52 0.0K
12:03 21,775.51 21,778.90 21,775.50 21,776.36 0.0K
12:04 21,775.36 21,776.35 21,774.36 21,775.83 0.0K
12:05 21,775.83 21,778.30 21,775.83 21,778.30 0.0K
12:06 21,778.29 21,781.20 21,777.28 21,779.20 0.0K
12:07 21,778.70 21,779.70 21,776.75 21,778.26 0.0K
12:08 21,778.25 21,782.22 21,778.25 21,781.66 0.0K
12:09 21,781.17 21,784.67 21,781.16 21,784.18 0.0K
12:10 21,785.67 21,786.16 21,781.13 21,781.13 0.0K
12:11 21,780.63 21,782.59 21,780.63 21,781.57 0.0K
12:12 21,778.59 21,780.11 21,778.10 21,779.12 0.0K
12:13 21,778.62 21,779.17 21,778.13 21,778.18 0.0K
12:14 21,777.69 21,778.20 21,776.22 21,776.24 0.0K
12:15 21,773.77 21,774.74 21,772.77 21,774.21 0.0K
12:16 21,774.70 21,777.11 21,774.70 21,777.10 0.0K
12:17 21,777.09 21,779.38 21,777.08 21,778.87 0.0K
12:18 21,779.86 21,780.32 21,779.73 21,779.73 0.0K
12:19 21,779.72 21,780.22 21,777.19 21,778.68 0.0K
12:20 21,778.18 21,778.18 21,774.71 21,777.18 0.0K
12:21 21,777.17 21,781.12 21,775.60 21,776.59 0.0K
12:22 21,776.58 21,782.90 21,776.58 21,781.39 0.0K
12:23 21,781.88 21,781.88 21,779.81 21,780.28 0.0K
12:24 21,781.26 21,783.11 21,780.22 21,782.58 0.0K
12:25 21,783.57 21,785.97 21,783.57 21,785.46 0.0K
12:26 21,784.96 21,788.41 21,784.45 21,786.84 0.0K
12:27 21,786.83 21,787.82 21,785.31 21,786.78 0.0K
12:28 21,786.28 21,789.73 21,786.28 21,789.23 0.0K
12:29 21,789.24 21,790.29 21,787.78 21,789.79 0.0K
12:30 21,790.28 21,790.28 21,783.81 21,783.82 0.0K
12:31 21,784.32 21,784.32 21,780.36 21,782.85 0.0K
12:32 21,781.36 21,784.87 21,781.36 21,783.86 0.0K
12:33 21,784.86 21,785.39 21,784.39 21,784.41 0.0K
12:34 21,784.42 21,786.93 21,784.42 21,785.93 0.0K
12:35 21,787.92 21,790.37 21,786.90 21,789.87 0.0K
12:36 21,789.88 21,790.89 21,788.41 21,789.48 0.0K
12:37 21,789.49 21,793.47 21,789.49 21,792.94 0.0K
12:38 21,793.44 21,793.44 21,790.92 21,793.39 0.0K
12:39 21,794.88 21,798.87 21,794.50 21,794.50 0.0K
12:40 21,794.51 21,794.52 21,791.21 21,791.24 0.0K
12:41 21,790.75 21,792.25 21,790.33 21,790.37 0.0K
12:42 21,790.38 21,791.46 21,790.38 21,791.46 0.0K
12:43 21,790.47 21,791.49 21,787.03 21,788.70 0.0K
12:44 21,788.72 21,789.86 21,787.42 21,787.94 0.0K
12:45 21,787.95 21,787.99 21,785.07 21,787.06 0.0K
12:46 21,787.55 21,790.07 21,787.05 21,790.07 0.0K
12:47 21,790.56 21,792.04 21,790.06 21,792.04 0.0K
12:48 21,793.04 21,795.03 21,790.57 21,794.06 0.0K
12:49 21,794.05 21,795.05 21,793.05 21,794.54 0.0K
12:50 21,794.53 21,794.53 21,789.56 21,789.56 0.0K
12:51 21,788.56 21,790.07 21,787.08 21,790.06 0.0K
12:52 21,790.07 21,792.53 21,789.54 21,792.02 0.0K
12:53 21,791.02 21,795.42 21,791.01 21,793.39 0.0K
12:54 21,792.89 21,793.96 21,790.92 21,793.46 0.0K
12:55 21,794.46 21,797.88 21,793.96 21,797.87 0.0K
12:56 21,797.86 21,799.78 21,796.33 21,798.76 0.0K
12:57 21,798.26 21,800.25 21,798.26 21,799.26 0.0K
12:58 21,798.76 21,798.78 21,796.78 21,797.25 0.0K
12:59 21,796.25 21,796.76 21,793.40 21,793.93 0.0K
13:00 21,793.93 21,794.92 21,791.44 21,791.44 0.0K
13:01 21,791.44 21,791.44 21,786.96 21,787.96 0.0K
13:02 21,788.95 21,788.95 21,784.47 21,786.96 0.0K
13:03 21,784.97 21,791.44 21,784.97 21,787.96 0.0K
13:04 21,788.46 21,790.95 21,787.96 21,790.45 0.0K
13:05 21,790.95 21,792.44 21,790.45 21,790.95 0.0K
13:06 21,789.46 21,789.46 21,785.97 21,785.97 0.0K
13:07 21,786.47 21,787.97 21,785.48 21,786.97 0.0K
13:08 21,785.97 21,788.96 21,785.48 21,788.96 0.0K
13:09 21,790.46 21,792.45 21,790.46 21,791.45 0.0K
13:10 21,791.95 21,791.95 21,786.00 21,786.00 0.0K
13:11 21,787.00 21,787.00 21,783.59 21,785.21 0.0K
13:12 21,784.72 21,785.37 21,784.24 21,785.37 0.0K
13:13 21,785.38 21,787.39 21,783.43 21,783.43 0.0K
13:14 21,781.44 21,782.97 21,779.97 21,782.58 0.0K
13:15 21,782.59 21,784.71 21,778.66 21,784.71 0.0K
13:16 21,785.20 21,786.19 21,782.74 21,785.74 0.0K
13:17 21,786.73 21,791.70 21,784.74 21,787.75 0.0K
13:18 21,788.74 21,790.76 21,788.27 21,790.76 0.0K
13:19 21,791.75 21,793.73 21,789.77 21,789.78 0.0K
13:20 21,790.78 21,790.81 21,788.29 21,790.81 0.0K
13:21 21,789.81 21,789.83 21,786.37 21,786.38 0.0K
13:22 21,786.88 21,787.94 21,785.89 21,786.47 0.0K
13:23 21,786.48 21,786.97 21,782.00 21,782.96 0.0K
13:24 21,782.97 21,786.96 21,782.97 21,784.00 0.0K
13:25 21,786.49 21,788.84 21,784.45 21,788.84 0.0K
13:26 21,788.83 21,790.65 21,786.28 21,789.65 0.0K
13:27 21,789.64 21,791.62 21,789.56 21,790.58 0.0K
13:28 21,791.08 21,792.63 21,789.61 21,790.68 0.0K
13:29 21,791.19 21,792.28 21,790.71 21,792.28 0.0K
13:30 21,792.78 21,794.77 21,790.77 21,790.78 0.0K
13:31 21,789.78 21,789.80 21,787.35 21,788.42 0.0K
13:32 21,789.42 21,789.92 21,787.42 21,787.42 0.0K
13:33 21,788.42 21,790.35 21,788.41 21,790.31 0.0K
13:34 21,790.30 21,792.22 21,789.72 21,789.72 0.0K
13:35 21,790.72 21,791.21 21,788.69 21,788.69 0.0K
13:36 21,789.69 21,790.16 21,788.17 21,789.15 0.0K
13:37 21,788.15 21,790.58 21,788.03 21,788.50 0.0K
13:38 21,788.49 21,790.90 21,787.95 21,790.38 0.0K
13:39 21,790.37 21,791.34 21,785.31 21,785.32 0.0K
13:40 21,785.82 21,789.63 21,785.82 21,789.62 0.0K
13:41 21,789.11 21,797.31 21,789.07 21,796.81 0.0K
13:42 21,796.80 21,796.80 21,791.76 21,791.77 0.0K
13:43 21,791.27 21,791.27 21,787.29 21,787.78 0.0K
13:44 21,786.78 21,788.27 21,785.78 21,786.27 0.0K
13:45 21,787.26 21,787.76 21,782.33 21,782.84 0.0K
13:46 21,783.34 21,783.34 21,779.93 21,779.93 0.0K
13:47 21,779.94 21,783.96 21,779.03 21,780.04 0.0K
13:48 21,780.05 21,783.12 21,780.05 21,783.12 0.0K
13:49 21,783.13 21,784.62 21,782.64 21,784.10 0.0K
13:50 21,784.09 21,785.57 21,781.57 21,784.98 0.0K
13:51 21,784.97 21,784.97 21,783.43 21,784.82 0.0K
13:52 21,784.81 21,785.73 21,782.81 21,785.19 0.0K
13:53 21,783.70 21,785.67 21,783.68 21,785.64 0.0K
13:54 21,785.14 21,785.63 21,782.22 21,782.24 0.0K
13:55 21,782.25 21,782.25 21,778.80 21,778.80 0.0K
13:56 21,778.81 21,779.90 21,778.38 21,779.90 0.0K
13:57 21,779.91 21,779.97 21,776.94 21,779.97 0.0K
13:58 21,779.47 21,780.09 21,778.02 21,779.10 0.0K
13:59 21,779.11 21,779.15 21,776.26 21,776.29 0.0K
14:00 21,775.80 21,775.81 21,769.44 21,770.47 0.0K
14:01 21,770.48 21,774.02 21,769.50 21,773.02 0.0K
14:02 21,772.53 21,775.01 21,771.54 21,774.50 0.0K
14:03 21,774.99 21,775.99 21,771.46 21,771.46 0.0K
14:04 21,771.45 21,773.39 21,771.39 21,772.85 0.0K
14:05 21,772.34 21,772.34 21,765.87 21,772.23 0.0K
14:06 21,772.22 21,775.63 21,772.21 21,772.50 0.0K
14:07 21,772.49 21,776.91 21,772.49 21,774.79 0.0K
14:08 21,775.79 21,778.68 21,775.25 21,778.64 0.0K
14:09 21,779.13 21,779.61 21,778.43 21,778.43 0.0K
14:10 21,778.42 21,782.35 21,776.91 21,782.35 0.0K
14:11 21,782.34 21,783.31 21,779.29 21,781.26 0.0K
14:12 21,781.76 21,785.17 21,780.23 21,784.17 0.0K
14:13 21,783.18 21,784.17 21,780.24 21,780.72 0.0K
14:14 21,780.71 21,782.20 21,780.20 21,781.69 0.0K
14:15 21,781.19 21,781.19 21,773.73 21,775.72 0.0K
14:16 21,777.21 21,780.09 21,777.14 21,780.09 0.0K
14:17 21,780.10 21,783.00 21,779.10 21,782.99 0.0K
14:18 21,782.98 21,784.82 21,782.88 21,783.79 0.0K
14:19 21,783.78 21,783.78 21,782.24 21,782.74 0.0K
14:20 21,782.74 21,782.74 21,778.77 21,778.78 0.0K
14:21 21,777.79 21,780.28 21,777.79 21,779.80 0.0K
14:22 21,779.81 21,779.85 21,778.83 21,779.85 0.0K
14:23 21,780.35 21,781.77 21,780.33 21,781.69 0.0K
14:24 21,782.68 21,784.65 21,780.69 21,784.65 0.0K
14:25 21,785.15 21,786.09 21,783.64 21,786.09 0.0K
14:26 21,785.59 21,788.00 21,785.59 21,786.93 0.0K
14:27 21,786.92 21,787.40 21,784.42 21,785.43 0.0K
14:28 21,785.42 21,785.42 21,782.87 21,783.36 0.0K
14:29 21,782.86 21,784.31 21,781.81 21,782.81 0.0K
14:30 21,783.31 21,789.75 21,779.82 21,780.29 0.0K
14:31 21,782.29 21,782.29 21,778.29 21,778.30 0.0K
14:32 21,779.79 21,781.30 21,777.32 21,781.29 0.0K
14:33 21,781.30 21,782.50 21,779.58 21,779.58 0.0K
14:34 21,779.59 21,780.74 21,779.59 21,779.77 0.0K
14:35 21,776.79 21,776.79 21,769.00 21,771.50 0.0K
14:36 21,771.00 21,773.89 21,770.99 21,771.89 0.0K
14:37 21,772.88 21,776.82 21,772.86 21,773.82 0.0K
14:38 21,773.83 21,773.84 21,770.84 21,773.81 0.0K
14:39 21,773.80 21,779.68 21,773.80 21,778.64 0.0K
14:40 21,779.13 21,779.63 21,774.65 21,775.64 0.0K
14:41 21,775.15 21,776.64 21,775.12 21,776.56 0.0K
14:42 21,776.56 21,778.55 21,774.54 21,775.54 0.0K
14:43 21,775.54 21,778.97 21,775.54 21,778.48 0.0K
14:44 21,779.97 21,781.42 21,779.46 21,780.41 0.0K
14:45 21,780.40 21,782.35 21,779.90 21,780.84 0.0K
14:46 21,779.84 21,784.78 21,779.84 21,784.25 0.0K
14:47 21,782.76 21,786.26 21,782.27 21,786.26 0.0K
14:48 21,787.26 21,789.23 21,786.74 21,788.69 0.0K
14:49 21,788.68 21,789.68 21,786.69 21,788.19 0.0K
14:50 21,789.18 21,791.66 21,786.68 21,787.21 0.0K
14:51 21,787.22 21,788.25 21,786.26 21,786.29 0.0K
14:52 21,786.30 21,788.36 21,785.31 21,787.38 0.0K
14:53 21,787.39 21,792.30 21,787.39 21,791.30 0.0K
14:54 21,792.29 21,795.24 21,791.26 21,792.27 0.0K
14:55 21,791.78 21,797.69 21,790.29 21,796.21 0.0K
14:56 21,797.21 21,797.72 21,793.31 21,795.32 0.0K
14:57 21,795.82 21,796.32 21,791.35 21,792.38 0.0K
14:58 21,792.37 21,795.31 21,791.87 21,794.25 0.0K
14:59 21,794.24 21,796.13 21,793.72 21,795.60 0.0K
15:00 21,796.09 21,796.09 21,791.60 21,795.03 0.0K
15:01 21,794.52 21,796.00 21,793.96 21,793.96 0.0K
15:02 21,793.95 21,794.44 21,792.95 21,792.95 0.0K
15:03 21,792.94 21,792.94 21,789.90 21,789.90 0.0K
15:04 21,788.90 21,790.89 21,786.92 21,789.45 0.0K
15:05 21,788.96 21,788.99 21,784.07 21,785.07 0.0K
15:06 21,785.08 21,785.08 21,782.17 21,783.67 0.0K
15:07 21,784.17 21,785.16 21,782.17 21,782.69 0.0K
15:08 21,782.19 21,783.22 21,781.20 21,781.75 0.0K
15:09 21,782.24 21,782.27 21,778.31 21,778.31 0.0K
15:10 21,778.81 21,779.31 21,775.33 21,777.39 0.0K
15:11 21,776.90 21,776.92 21,768.12 21,768.62 0.0K
15:12 21,768.13 21,772.21 21,767.64 21,770.74 0.0K
15:13 21,770.75 21,771.74 21,766.79 21,768.82 0.0K
15:14 21,767.83 21,769.28 21,764.81 21,764.81 0.0K
15:15 21,763.81 21,764.84 21,760.85 21,763.33 0.0K
15:16 21,763.83 21,765.78 21,762.25 21,762.25 0.0K
15:17 21,758.78 21,762.75 21,757.79 21,762.74 0.0K
15:18 21,762.73 21,765.64 21,762.72 21,764.65 0.0K
15:19 21,763.65 21,765.51 21,763.04 21,764.50 0.0K
15:20 21,765.49 21,765.49 21,763.00 21,764.44 0.0K
15:21 21,763.94 21,764.44 21,757.55 21,757.56 0.0K
15:22 21,757.06 21,760.48 21,755.53 21,760.47 0.0K
15:23 21,759.47 21,762.91 21,759.47 21,761.42 0.0K
15:24 21,760.92 21,762.44 21,757.46 21,762.43 0.0K
15:25 21,761.93 21,768.37 21,761.93 21,766.83 0.0K
15:26 21,765.84 21,765.84 21,763.78 21,764.76 0.0K
15:27 21,764.26 21,769.14 21,764.26 21,769.13 0.0K
15:28 21,770.11 21,774.07 21,770.11 21,774.03 0.0K
15:29 21,774.02 21,774.02 21,769.06 21,772.10 0.0K
15:30 21,773.60 21,773.66 21,770.23 21,772.76 0.0K
15:31 21,770.78 21,770.80 21,762.44 21,762.51 0.0K
15:32 21,762.52 21,762.57 21,758.60 21,758.64 0.0K
15:33 21,758.65 21,760.63 21,755.19 21,758.61 0.0K
15:34 21,757.62 21,762.53 21,755.61 21,761.47 0.0K
15:35 21,761.46 21,761.46 21,749.50 21,750.00 0.0K
15:36 21,751.00 21,752.00 21,744.07 21,745.56 0.0K
15:37 21,746.56 21,750.50 21,743.55 21,743.55 0.0K
15:38 21,744.55 21,748.53 21,744.55 21,747.48 0.0K
15:39 21,747.47 21,747.47 21,746.96 21,746.96 0.0K
15:40 21,747.47 21,754.90 21,747.47 21,753.41 0.0K
15:41 21,753.91 21,758.33 21,753.40 21,757.32 0.0K
15:42 21,757.31 21,759.21 21,752.82 21,759.21 0.0K
15:43 21,759.20 21,759.20 21,751.26 21,751.26 0.0K
15:44 21,750.26 21,753.25 21,750.26 21,751.26 0.0K
15:45 21,752.26 21,754.25 21,745.35 21,746.32 0.0K
15:46 21,746.33 21,748.32 21,741.39 21,745.36 0.0K
15:47 21,745.35 21,748.28 21,745.32 21,748.27 0.0K
15:48 21,749.26 21,749.26 21,745.25 21,747.26 0.0K
15:49 21,747.75 21,749.24 21,731.41 21,731.41 0.0K
15:50 21,731.42 21,731.42 21,717.55 21,723.50 0.0K
15:51 21,722.99 21,723.49 21,719.03 21,720.53 0.0K
15:52 21,720.04 21,725.51 21,705.71 21,710.75 0.0K
15:53 21,710.74 21,718.19 21,710.73 21,716.21 0.0K
15:54 21,717.20 21,721.67 21,710.83 21,715.38 0.0K
15:55 21,713.89 21,721.89 21,713.89 21,720.90 0.0K
15:56 21,722.39 21,724.86 21,702.05 21,703.69 0.0K
15:57 21,704.19 21,712.12 21,703.22 21,712.12 0.0K
15:58 21,712.11 21,715.01 21,711.10 21,713.48 0.0K
15:59 21,713.98 21,722.78 21,713.98 21,722.77 0.0K
16:00 21,721.27 21,729.18 21,720.28 21,728.64 0.0K
16:01 21,728.63 21,733.48 21,724.61 21,733.47 0.0K
16:02 21,733.46 21,738.83 21,730.97 21,735.34 0.0K
16:03 21,735.35 21,740.31 21,735.35 21,739.79 0.0K
16:04 21,739.29 21,740.77 21,738.28 21,740.26 0.0K
16:05 21,740.76 21,740.76 21,731.48 21,732.48 0.0K
16:06 21,730.00 21,730.62 21,727.07 21,730.62 0.0K
16:07 21,729.63 21,729.64 21,710.96 21,710.96 0.0K
16:08 21,709.96 21,718.94 21,709.96 21,712.04 0.0K
16:09 21,712.05 21,722.49 21,710.57 21,722.49 0.0K
16:10 21,722.49 21,731.26 21,722.49 21,731.25 0.0K
16:11 21,731.74 21,734.70 21,730.69 21,731.70 0.0K
16:12 21,728.72 21,730.74 21,725.32 21,727.36 0.0K
16:13 21,726.86 21,727.87 21,723.91 21,725.44 0.0K
16:14 21,726.44 21,726.44 21,719.09 21,725.08 0.0K
16:15 21,725.07 21,725.07 21,722.10 21,723.13 0.0K
16:16 21,724.12 21,729.09 21,724.12 21,727.08 0.0K
16:17 21,727.57 21,729.07 21,726.04 21,727.03 0.0K
16:18 21,727.02 21,727.02 21,721.98 21,722.99 0.0K
16:19 21,722.49 21,723.03 21,718.05 21,721.55 0.0K
16:20 21,721.05 21,726.04 21,721.05 21,724.03 0.0K
16:21 21,722.04 21,723.05 21,718.08 21,722.51 0.0K
16:22 21,720.52 21,722.00 21,719.53 21,719.55 0.0K
16:23 21,720.05 21,724.04 21,720.05 21,721.02 0.0K
16:24 21,720.03 21,723.54 21,719.07 21,720.09 0.0K
16:25 21,723.07 21,723.07 21,719.05 21,721.04 0.0K
16:26 21,721.05 21,724.04 21,720.05 21,724.02 0.0K
16:27 21,722.03 21,724.05 21,720.05 21,722.09 0.0K
16:28 21,722.59 21,722.59 21,721.12 21,721.16 0.0K
16:29 21,721.67 21,721.78 21,718.24 21,721.28 0.0K
16:30 21,719.29 21,724.22 21,719.28 21,724.21 0.0K
16:31 21,724.71 21,731.59 21,724.71 21,728.11 0.0K
16:32 21,729.10 21,729.59 21,726.58 21,727.08 0.0K
16:33 21,727.58 21,729.56 21,724.03 21,725.02 0.0K
16:34 21,725.51 21,725.99 21,724.51 21,724.98 0.0K
16:35 21,725.48 21,725.48 21,719.02 21,721.16 0.0K
16:36 21,720.67 21,722.17 21,713.33 21,714.36 0.0K
16:37 21,714.37 21,715.39 21,710.95 21,710.95 0.0K
16:38 21,711.45 21,717.97 21,710.99 21,717.93 0.0K
16:39 21,717.43 21,718.92 21,713.45 21,718.92 0.0K
16:40 21,719.41 21,722.86 21,717.40 21,719.42 0.0K
16:41 21,719.43 21,720.59 21,714.51 21,716.65 0.0K
16:42 21,716.66 21,716.70 21,711.83 21,713.85 0.0K
16:43 21,713.35 21,715.35 21,709.40 21,710.98 0.0K
16:44 21,710.99 21,711.03 21,707.14 21,709.14 0.0K
16:45 21,708.64 21,711.19 21,705.70 21,708.69 0.0K
16:46 21,709.18 21,712.68 21,708.19 21,710.19 0.0K
16:47 21,710.68 21,719.06 21,710.68 21,716.08 0.0K
16:48 21,715.09 21,718.13 21,715.09 21,716.14 0.0K
16:49 21,716.64 21,717.22 21,714.21 21,715.28 0.0K
16:50 21,713.79 21,717.86 21,713.31 21,716.40 0.0K
16:51 21,715.90 21,719.45 21,713.43 21,717.97 0.0K
16:52 21,717.47 21,717.52 21,715.00 21,716.53 0.0K
16:53 21,716.54 21,717.54 21,711.63 21,711.68 0.0K
16:54 21,711.69 21,711.69 21,708.25 21,710.73 0.0K
16:55 21,710.23 21,714.77 21,709.24 21,714.76 0.0K
16:56 21,714.75 21,719.65 21,714.73 21,719.65 0.0K
16:57 21,719.64 21,724.06 21,719.64 21,722.05 0.0K
16:58 21,722.54 21,722.54 21,718.60 21,720.09 0.0K
16:59 21,721.08 21,721.08 21,716.59 21,718.56 0.0K
17:00 21,720.55 21,721.54 21,718.50 21,718.50 0.0K
17:01 21,717.50 21,718.00 21,712.54 21,715.50 0.0K
17:02 21,716.00 21,717.00 21,712.56 21,712.56 0.0K
17:03 21,713.55 21,713.56 21,710.08 21,712.55 0.0K
17:04 21,712.06 21,712.06 21,706.62 21,707.64 0.0K
17:05 21,707.14 21,707.65 21,702.19 21,702.19 0.0K
17:06 21,702.68 21,702.75 21,697.26 21,702.24 0.0K
17:07 21,699.76 21,700.27 21,691.78 21,691.78 0.0K
17:08 21,690.79 21,694.65 21,690.79 21,694.65 0.0K
17:09 21,694.16 21,699.53 21,691.15 21,698.53 0.0K
17:10 21,699.52 21,708.46 21,699.52 21,705.53 0.0K
17:11 21,706.03 21,706.54 21,699.59 21,702.58 0.0K
17:12 21,702.08 21,702.58 21,699.10 21,699.10 0.0K
17:13 21,699.60 21,701.62 21,699.13 21,701.62 0.0K
17:14 21,701.12 21,706.05 21,701.12 21,705.56 0.0K
17:15 21,705.55 21,705.55 21,696.72 21,697.80 0.0K
17:16 21,700.29 21,700.29 21,695.87 21,696.37 0.0K
17:17 21,696.86 21,697.86 21,694.44 21,696.95 0.0K
17:18 21,697.94 21,699.43 21,692.95 21,695.43 0.0K
17:19 21,696.91 21,701.80 21,696.91 21,701.28 0.0K
17:20 21,700.78 21,704.74 21,700.78 21,704.22 0.0K
17:21 21,704.72 21,704.72 21,699.71 21,700.76 0.0K
17:22 21,700.77 21,702.80 21,699.29 21,700.83 0.0K
17:23 21,701.33 21,702.36 21,699.84 21,702.36 0.0K
17:24 21,702.37 21,702.86 21,698.39 21,702.35 0.0K
17:25 21,702.85 21,704.82 21,694.36 21,696.36 0.0K
17:26 21,696.86 21,701.36 21,696.86 21,700.85 0.0K
17:27 21,701.35 21,712.70 21,701.35 21,712.70 0.0K
17:28 21,713.19 21,713.19 21,708.71 21,712.15 0.0K
17:29 21,713.64 21,717.35 21,709.06 21,717.35 0.0K
17:30 21,717.35 21,718.34 21,712.37 21,718.34 0.0K
17:31 21,718.84 21,727.80 21,718.84 21,727.80 0.0K
17:32 21,728.29 21,734.27 21,728.29 21,734.27 0.0K
17:33 21,734.77 21,736.76 21,730.29 21,736.26 0.0K
17:34 21,736.76 21,738.75 21,733.77 21,737.26 0.0K
17:35 21,734.77 21,735.76 21,727.30 21,731.78 0.0K
17:36 21,731.29 21,731.78 21,726.81 21,731.29 0.0K
17:37 21,731.78 21,738.75 21,731.78 21,735.77 0.0K
17:38 21,738.26 21,738.75 21,711.43 21,711.43 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available