DAX

DE40
🏛️ germany →
24,377.20
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 21,269.50 21,271.50 21,258.00 21,271.50 0.0K
09:00 21,271.00 21,314.00 21,271.00 21,292.00 0.0K
09:01 21,293.00 21,293.00 21,281.50 21,289.00 0.0K
09:02 21,290.50 21,302.00 21,281.50 21,301.00 0.0K
09:03 21,300.50 21,300.50 21,273.50 21,290.50 0.0K
09:04 21,289.50 21,289.50 21,269.50 21,270.00 0.0K
09:05 21,271.00 21,273.50 21,259.00 21,269.00 0.0K
09:06 21,267.50 21,282.00 21,266.50 21,278.00 0.0K
09:07 21,280.50 21,289.50 21,275.50 21,280.50 0.0K
09:08 21,284.00 21,302.00 21,284.00 21,302.00 0.0K
09:09 21,301.50 21,306.50 21,297.00 21,299.50 0.0K
09:10 21,301.00 21,307.50 21,280.50 21,286.00 0.0K
09:11 21,287.50 21,312.00 21,286.00 21,311.50 0.0K
09:12 21,310.50 21,317.00 21,305.50 21,315.50 0.0K
09:13 21,319.00 21,328.00 21,318.50 21,323.00 0.0K
09:14 21,320.50 21,331.50 21,311.50 21,330.00 0.0K
09:15 21,332.00 21,332.50 21,319.00 21,331.50 0.0K
09:16 21,331.00 21,340.50 21,326.00 21,340.00 0.0K
09:17 21,339.50 21,366.50 21,339.50 21,360.00 0.0K
09:18 21,359.50 21,370.50 21,357.00 21,367.00 0.0K
09:19 21,370.00 21,382.00 21,368.00 21,378.00 0.0K
09:20 21,379.00 21,391.50 21,371.50 21,390.00 0.0K
09:21 21,391.50 21,395.00 21,377.00 21,382.50 0.0K
09:22 21,378.00 21,379.00 21,368.50 21,374.00 0.0K
09:23 21,372.00 21,375.00 21,366.00 21,368.00 0.0K
09:24 21,367.00 21,368.00 21,357.00 21,363.00 0.0K
09:25 21,364.00 21,365.50 21,346.00 21,349.00 0.0K
09:26 21,349.50 21,357.00 21,345.50 21,355.50 0.0K
09:27 21,358.50 21,359.00 21,345.50 21,346.50 0.0K
09:28 21,347.00 21,358.50 21,340.50 21,358.50 0.0K
09:29 21,358.00 21,366.00 21,358.00 21,360.00 0.0K
09:30 21,358.00 21,363.00 21,346.50 21,352.50 0.0K
09:31 21,352.00 21,357.50 21,344.00 21,356.00 0.0K
09:32 21,356.50 21,373.00 21,356.50 21,373.00 0.0K
09:33 21,372.50 21,379.00 21,372.50 21,375.00 0.0K
09:34 21,376.50 21,379.00 21,365.50 21,376.00 0.0K
09:35 21,375.00 21,387.00 21,375.00 21,380.00 0.0K
09:36 21,382.00 21,402.00 21,381.50 21,397.00 0.0K
09:37 21,398.00 21,398.50 21,388.00 21,392.50 0.0K
09:38 21,394.00 21,399.00 21,390.50 21,390.50 0.0K
09:39 21,390.00 21,392.00 21,379.00 21,382.00 0.0K
09:40 21,380.00 21,387.00 21,375.00 21,378.50 0.0K
09:41 21,379.00 21,379.73 21,372.50 21,379.73 0.0K
09:42 21,379.22 21,386.60 21,377.72 21,385.41 0.0K
09:43 21,385.91 21,387.28 21,377.85 21,378.35 0.0K
09:44 21,377.36 21,382.33 21,372.90 21,382.30 0.0K
09:45 21,376.34 21,376.36 21,362.51 21,366.00 0.0K
09:46 21,366.01 21,369.50 21,364.56 21,364.57 0.0K
09:47 21,365.06 21,376.96 21,365.06 21,370.47 0.0K
09:48 21,370.96 21,372.43 21,367.44 21,370.41 0.0K
09:49 21,371.41 21,381.24 21,371.40 21,381.24 0.0K
09:50 21,381.23 21,384.27 21,371.35 21,371.35 0.0K
09:51 21,373.35 21,380.87 21,370.89 21,378.87 0.0K
09:52 21,379.36 21,389.21 21,378.35 21,388.21 0.0K
09:53 21,388.70 21,388.70 21,379.76 21,385.19 0.0K
09:54 21,386.18 21,391.15 21,385.69 21,387.70 0.0K
09:55 21,390.18 21,401.15 21,390.18 21,401.13 0.0K
09:56 21,403.11 21,405.10 21,397.16 21,398.21 0.0K
09:57 21,396.22 21,400.37 21,392.38 21,400.37 0.0K
09:58 21,398.88 21,408.77 21,398.88 21,408.26 0.0K
09:59 21,406.27 21,407.77 21,400.85 21,404.84 0.0K
10:00 21,407.82 21,414.74 21,400.44 21,404.44 0.0K
10:01 21,403.44 21,403.44 21,392.10 21,392.10 0.0K
10:02 21,391.60 21,401.96 21,389.61 21,399.47 0.0K
10:03 21,398.97 21,405.88 21,394.44 21,394.45 0.0K
10:04 21,393.46 21,400.43 21,393.46 21,398.92 0.0K
10:05 21,397.43 21,397.43 21,382.08 21,383.08 0.0K
10:06 21,378.61 21,380.12 21,372.79 21,375.34 0.0K
10:07 21,374.34 21,380.73 21,374.34 21,375.71 0.0K
10:08 21,373.22 21,383.61 21,373.22 21,377.56 0.0K
10:09 21,376.56 21,377.57 21,367.14 21,371.61 0.0K
10:10 21,371.60 21,379.51 21,362.62 21,363.64 0.0K
10:11 21,363.14 21,364.59 21,358.69 21,363.09 0.0K
10:12 21,361.60 21,373.44 21,357.11 21,370.95 0.0K
10:13 21,371.44 21,379.83 21,371.44 21,374.33 0.0K
10:14 21,373.82 21,382.17 21,372.32 21,378.70 0.0K
10:15 21,379.20 21,382.69 21,365.30 21,365.81 0.0K
10:16 21,365.82 21,367.30 21,363.32 21,365.35 0.0K
10:17 21,363.86 21,368.35 21,358.90 21,365.36 0.0K
10:18 21,364.37 21,365.87 21,357.96 21,361.89 0.0K
10:19 21,360.40 21,360.40 21,347.50 21,348.00 0.0K
10:20 21,349.49 21,349.49 21,341.07 21,345.06 0.0K
10:21 21,344.57 21,354.39 21,344.57 21,353.38 0.0K
10:22 21,352.88 21,357.34 21,348.95 21,352.43 0.0K
10:23 21,352.93 21,362.32 21,352.91 21,359.30 0.0K
10:24 21,358.31 21,365.88 21,358.31 21,365.38 0.0K
10:25 21,366.38 21,374.34 21,362.51 21,362.53 0.0K
10:26 21,361.54 21,362.05 21,354.87 21,354.87 0.0K
10:27 21,353.39 21,353.39 21,348.55 21,348.56 0.0K
10:28 21,348.07 21,351.06 21,344.32 21,350.37 0.0K
10:29 21,349.37 21,357.82 21,346.90 21,356.72 0.0K
10:30 21,357.21 21,360.59 21,353.66 21,357.07 0.0K
10:31 21,359.06 21,364.91 21,355.53 21,362.38 0.0K
10:32 21,361.88 21,376.65 21,361.88 21,375.64 0.0K
10:33 21,375.63 21,377.61 21,364.08 21,364.58 0.0K
10:34 21,364.59 21,366.08 21,357.69 21,364.69 0.0K
10:35 21,366.67 21,368.66 21,356.87 21,360.86 0.0K
10:36 21,359.86 21,359.86 21,348.61 21,352.12 0.0K
10:37 21,353.61 21,356.61 21,351.12 21,351.12 0.0K
10:38 21,352.11 21,354.10 21,337.22 21,338.74 0.0K
10:39 21,339.23 21,344.21 21,331.84 21,336.30 0.0K
10:40 21,338.29 21,344.69 21,338.29 21,341.13 0.0K
10:41 21,341.62 21,342.11 21,336.17 21,336.17 0.0K
10:42 21,337.17 21,337.17 21,330.31 21,331.35 0.0K
10:43 21,329.36 21,333.82 21,324.90 21,333.30 0.0K
10:44 21,334.29 21,337.76 21,327.26 21,329.75 0.0K
10:45 21,329.74 21,333.17 21,326.20 21,327.70 0.0K
10:46 21,329.18 21,332.16 21,321.74 21,323.24 0.0K
10:47 21,324.23 21,333.60 21,321.25 21,333.10 0.0K
10:48 21,333.09 21,338.45 21,331.07 21,333.92 0.0K
10:49 21,333.91 21,333.91 21,326.01 21,331.02 0.0K
10:50 21,331.52 21,331.52 21,323.18 21,327.70 0.0K
10:51 21,326.22 21,326.22 21,322.37 21,323.86 0.0K
10:52 21,323.36 21,323.86 21,313.44 21,315.43 0.0K
10:53 21,314.43 21,322.36 21,310.45 21,317.88 0.0K
10:54 21,317.87 21,317.87 21,306.43 21,310.41 0.0K
10:55 21,311.90 21,316.34 21,308.32 21,308.81 0.0K
10:56 21,310.79 21,315.72 21,307.78 21,310.18 0.0K
10:57 21,308.69 21,309.20 21,299.78 21,301.25 0.0K
10:58 21,301.24 21,304.21 21,297.20 21,297.21 0.0K
10:59 21,296.21 21,297.71 21,293.24 21,297.71 0.0K
11:00 21,297.70 21,301.67 21,294.21 21,299.21 0.0K
11:01 21,299.71 21,302.65 21,286.23 21,287.72 0.0K
11:02 21,287.22 21,297.59 21,287.22 21,292.61 0.0K
11:03 21,293.11 21,297.59 21,287.75 21,291.25 0.0K
11:04 21,292.75 21,301.69 21,292.25 21,293.29 0.0K
11:05 21,293.30 21,302.74 21,292.81 21,297.26 0.0K
11:06 21,298.25 21,299.24 21,294.25 21,295.24 0.0K
11:07 21,296.24 21,303.20 21,295.74 21,301.69 0.0K
11:08 21,302.68 21,310.11 21,300.65 21,310.10 0.0K
11:09 21,310.09 21,312.58 21,307.64 21,308.15 0.0K
11:10 21,309.65 21,318.10 21,309.65 21,315.57 0.0K
11:11 21,313.58 21,315.07 21,308.09 21,310.07 0.0K
11:12 21,308.09 21,308.59 21,303.72 21,306.21 0.0K
11:13 21,304.71 21,310.66 21,304.21 21,310.15 0.0K
11:14 21,309.65 21,314.12 21,308.15 21,310.66 0.0K
11:15 21,311.15 21,311.15 21,297.33 21,297.33 0.0K
11:16 21,297.83 21,301.31 21,296.48 21,296.48 0.0K
11:17 21,296.98 21,296.98 21,289.65 21,290.67 0.0K
11:18 21,291.18 21,291.70 21,287.82 21,287.82 0.0K
11:19 21,289.81 21,289.81 21,276.38 21,277.89 0.0K
11:20 21,278.40 21,288.34 21,276.91 21,276.92 0.0K
11:21 21,278.42 21,282.84 21,271.97 21,281.29 0.0K
11:22 21,280.78 21,287.72 21,280.78 21,286.12 0.0K
11:23 21,284.62 21,292.86 21,284.01 21,290.37 0.0K
11:24 21,289.37 21,297.71 21,288.37 21,294.21 0.0K
11:25 21,293.72 21,298.64 21,290.18 21,290.18 0.0K
11:26 21,292.17 21,292.17 21,287.17 21,291.14 0.0K
11:27 21,288.15 21,296.97 21,288.15 21,296.96 0.0K
11:28 21,296.46 21,299.85 21,294.82 21,294.82 0.0K
11:29 21,292.83 21,297.79 21,290.36 21,297.75 0.0K
11:30 21,299.73 21,311.05 21,299.73 21,311.05 0.0K
11:31 21,312.53 21,321.38 21,311.54 21,320.39 0.0K
11:32 21,319.39 21,324.82 21,319.39 21,321.86 0.0K
11:33 21,321.87 21,326.34 21,321.87 21,324.39 0.0K
11:34 21,322.40 21,327.43 21,317.47 21,327.42 0.0K
11:35 21,326.42 21,333.26 21,325.39 21,333.26 0.0K
11:36 21,331.76 21,335.19 21,330.24 21,335.18 0.0K
11:37 21,335.17 21,337.16 21,332.19 21,336.17 0.0K
11:38 21,335.67 21,337.27 21,333.19 21,337.26 0.0K
11:39 21,335.77 21,340.76 21,335.77 21,340.76 0.0K
11:40 21,342.25 21,348.15 21,341.25 21,348.15 0.0K
11:41 21,347.65 21,356.10 21,347.65 21,352.64 0.0K
11:42 21,353.14 21,358.12 21,349.16 21,350.17 0.0K
11:43 21,350.18 21,353.20 21,346.22 21,353.20 0.0K
11:44 21,354.20 21,361.14 21,353.19 21,358.14 0.0K
11:45 21,356.15 21,365.58 21,356.15 21,365.57 0.0K
11:46 21,366.07 21,366.07 21,354.77 21,354.79 0.0K
11:47 21,354.30 21,354.31 21,350.53 21,351.62 0.0K
11:48 21,349.64 21,354.63 21,348.15 21,350.73 0.0K
11:49 21,349.75 21,360.68 21,349.75 21,358.67 0.0K
11:50 21,359.17 21,368.08 21,359.17 21,362.63 0.0K
11:51 21,362.64 21,365.15 21,356.81 21,357.81 0.0K
11:52 21,357.80 21,357.83 21,353.99 21,354.00 0.0K
11:53 21,352.02 21,355.07 21,351.03 21,354.19 0.0K
11:54 21,353.69 21,358.69 21,353.69 21,358.61 0.0K
11:55 21,361.09 21,362.10 21,359.10 21,361.10 0.0K
11:56 21,360.60 21,365.00 21,360.10 21,364.01 0.0K
11:57 21,365.00 21,365.00 21,359.05 21,361.06 0.0K
11:58 21,359.57 21,360.13 21,356.18 21,356.21 0.0K
11:59 21,356.71 21,359.21 21,354.25 21,358.76 0.0K
12:00 21,363.22 21,366.07 21,359.15 21,366.07 0.0K
12:01 21,365.08 21,368.85 21,364.07 21,368.35 0.0K
12:02 21,367.34 21,373.69 21,367.34 21,373.68 0.0K
12:03 21,373.67 21,376.61 21,371.61 21,375.59 0.0K
12:04 21,375.10 21,378.56 21,372.61 21,373.11 0.0K
12:05 21,371.62 21,376.61 21,370.64 21,373.64 0.0K
12:06 21,374.64 21,378.59 21,374.64 21,377.60 0.0K
12:07 21,378.60 21,378.60 21,370.19 21,372.70 0.0K
12:08 21,375.18 21,378.59 21,375.16 21,375.56 0.0K
12:09 21,373.57 21,379.04 21,373.57 21,378.55 0.0K
12:10 21,380.54 21,383.45 21,378.52 21,382.41 0.0K
12:11 21,384.40 21,385.86 21,383.34 21,384.33 0.0K
12:12 21,384.32 21,388.74 21,383.32 21,386.73 0.0K
12:13 21,387.23 21,387.23 21,382.80 21,382.80 0.0K
12:14 21,383.30 21,386.25 21,380.74 21,380.74 0.0K
12:15 21,380.74 21,382.73 21,375.35 21,376.36 0.0K
12:16 21,376.86 21,376.86 21,370.58 21,370.60 0.0K
12:17 21,372.10 21,375.09 21,370.61 21,371.15 0.0K
12:18 21,371.65 21,372.65 21,368.19 21,369.71 0.0K
12:19 21,369.70 21,372.69 21,367.69 21,372.69 0.0K
12:20 21,374.68 21,374.68 21,372.68 21,374.18 0.0K
12:21 21,374.68 21,374.68 21,366.75 21,368.80 0.0K
12:22 21,369.30 21,369.79 21,367.74 21,368.73 0.0K
12:23 21,368.72 21,373.58 21,368.22 21,373.58 0.0K
12:24 21,373.57 21,373.57 21,368.59 21,368.60 0.0K
12:25 21,368.61 21,372.52 21,367.12 21,372.51 0.0K
12:26 21,372.01 21,373.00 21,365.54 21,366.58 0.0K
12:27 21,365.58 21,368.57 21,363.63 21,365.68 0.0K
12:28 21,366.18 21,366.18 21,360.32 21,360.90 0.0K
12:29 21,361.40 21,364.00 21,358.93 21,364.00 0.0K
12:30 21,363.50 21,368.50 21,363.01 21,367.00 0.0K
12:31 21,366.00 21,369.10 21,364.06 21,369.08 0.0K
12:32 21,369.58 21,372.05 21,363.21 21,363.21 0.0K
12:33 21,364.72 21,372.69 21,364.72 21,372.68 0.0K
12:34 21,373.18 21,373.18 21,367.15 21,367.18 0.0K
12:35 21,368.17 21,374.14 21,367.68 21,373.12 0.0K
12:36 21,374.61 21,375.60 21,365.23 21,365.23 0.0K
12:37 21,365.24 21,368.76 21,363.34 21,366.37 0.0K
12:38 21,365.87 21,373.69 21,365.87 21,373.69 0.0K
12:39 21,373.68 21,375.16 21,370.22 21,370.78 0.0K
12:40 21,371.29 21,372.81 21,368.37 21,369.44 0.0K
12:41 21,368.95 21,368.96 21,364.54 21,365.14 0.0K
12:42 21,364.15 21,366.23 21,361.83 21,362.84 0.0K
12:43 21,362.85 21,363.36 21,361.04 21,362.04 0.0K
12:44 21,361.05 21,365.66 21,360.10 21,365.17 0.0K
12:45 21,364.67 21,372.07 21,364.67 21,370.93 0.0K
12:46 21,373.41 21,375.77 21,372.75 21,373.75 0.0K
12:47 21,374.25 21,374.75 21,360.98 21,360.98 0.0K
12:48 21,360.99 21,363.19 21,358.09 21,363.19 0.0K
12:49 21,363.69 21,366.16 21,363.65 21,364.18 0.0K
12:50 21,363.19 21,363.71 21,360.25 21,360.27 0.0K
12:51 21,361.76 21,361.76 21,358.28 21,359.75 0.0K
12:52 21,359.25 21,359.25 21,356.28 21,357.27 0.0K
12:53 21,357.76 21,359.23 21,355.21 21,357.68 0.0K
12:54 21,357.18 21,358.17 21,354.20 21,354.73 0.0K
12:55 21,355.23 21,360.69 21,355.23 21,360.05 0.0K
12:56 21,360.04 21,360.04 21,355.94 21,355.94 0.0K
12:57 21,357.43 21,359.89 21,357.32 21,357.32 0.0K
12:58 21,356.82 21,357.79 21,351.79 21,351.81 0.0K
12:59 21,351.82 21,351.82 21,347.85 21,349.85 0.0K
13:00 21,349.36 21,361.80 21,349.36 21,359.81 0.0K
13:01 21,360.81 21,367.78 21,360.81 21,366.78 0.0K
13:02 21,367.28 21,368.77 21,365.79 21,365.79 0.0K
13:03 21,366.78 21,366.78 21,357.82 21,358.32 0.0K
13:04 21,358.82 21,360.81 21,354.84 21,355.84 0.0K
13:05 21,356.33 21,362.80 21,354.84 21,354.84 0.0K
13:06 21,355.84 21,360.81 21,354.84 21,360.81 0.0K
13:07 21,360.82 21,361.81 21,355.84 21,361.81 0.0K
13:08 21,361.31 21,363.80 21,357.33 21,357.83 0.0K
13:09 21,358.83 21,358.83 21,356.84 21,358.83 0.0K
13:10 21,360.82 21,361.80 21,357.29 21,357.29 0.0K
13:11 21,357.79 21,358.78 21,352.89 21,354.90 0.0K
13:12 21,354.41 21,354.90 21,351.89 21,352.37 0.0K
13:13 21,351.87 21,358.81 21,351.87 21,356.85 0.0K
13:14 21,356.36 21,359.34 21,355.87 21,358.83 0.0K
13:15 21,358.33 21,361.76 21,352.79 21,352.79 0.0K
13:16 21,351.80 21,357.73 21,350.82 21,356.23 0.0K
13:17 21,356.73 21,361.67 21,352.71 21,352.72 0.0K
13:18 21,352.73 21,354.32 21,350.36 21,352.90 0.0K
13:19 21,352.91 21,353.41 21,349.94 21,351.96 0.0K
13:20 21,350.47 21,355.91 21,350.47 21,355.83 0.0K
13:21 21,359.80 21,365.11 21,356.75 21,365.11 0.0K
13:22 21,363.11 21,369.93 21,362.59 21,367.44 0.0K
13:23 21,367.43 21,369.42 21,366.42 21,367.47 0.0K
13:24 21,367.48 21,372.42 21,366.48 21,371.40 0.0K
13:25 21,371.90 21,372.39 21,366.42 21,366.43 0.0K
13:26 21,367.43 21,370.37 21,365.44 21,368.36 0.0K
13:27 21,369.35 21,372.32 21,367.79 21,369.78 0.0K
13:28 21,370.77 21,375.17 21,368.18 21,368.18 0.0K
13:29 21,370.17 21,370.17 21,362.79 21,362.80 0.0K
13:30 21,362.31 21,363.82 21,353.42 21,355.50 0.0K
13:31 21,355.00 21,355.00 21,342.74 21,342.77 0.0K
13:32 21,343.76 21,345.73 21,341.27 21,343.73 0.0K
13:33 21,344.23 21,344.72 21,336.72 21,338.71 0.0K
13:34 21,340.19 21,340.19 21,336.12 21,336.57 0.0K
13:35 21,334.57 21,336.56 21,331.46 21,332.46 0.0K
13:36 21,334.45 21,334.45 21,326.91 21,327.41 0.0K
13:37 21,327.91 21,336.68 21,327.89 21,335.68 0.0K
13:38 21,336.17 21,337.14 21,331.13 21,331.63 0.0K
13:39 21,332.13 21,333.15 21,329.20 21,329.22 0.0K
13:40 21,328.23 21,330.23 21,325.27 21,330.20 0.0K
13:41 21,331.19 21,333.08 21,330.66 21,331.51 0.0K
13:42 21,332.00 21,336.84 21,331.92 21,336.34 0.0K
13:43 21,335.84 21,335.84 21,331.38 21,331.88 0.0K
13:44 21,331.89 21,332.89 21,326.96 21,326.96 0.0K
13:45 21,325.97 21,325.98 21,322.00 21,322.97 0.0K
13:46 21,320.98 21,320.98 21,315.04 21,318.04 0.0K
13:47 21,318.53 21,320.02 21,313.97 21,314.95 0.0K
13:48 21,314.94 21,316.43 21,313.44 21,313.94 0.0K
13:49 21,315.43 21,316.91 21,309.89 21,309.89 0.0K
13:50 21,310.38 21,312.85 21,306.40 21,306.40 0.0K
13:51 21,307.90 21,307.90 21,301.03 21,305.01 0.0K
13:52 21,304.02 21,312.85 21,303.52 21,312.34 0.0K
13:53 21,311.34 21,316.28 21,311.34 21,314.82 0.0K
13:54 21,315.32 21,315.82 21,304.95 21,310.92 0.0K
13:55 21,309.93 21,316.89 21,308.96 21,315.88 0.0K
13:56 21,315.87 21,316.37 21,308.91 21,311.92 0.0K
13:57 21,310.93 21,312.42 21,305.00 21,306.02 0.0K
13:58 21,305.52 21,312.92 21,305.52 21,309.92 0.0K
13:59 21,309.91 21,312.79 21,306.89 21,311.76 0.0K
14:00 21,313.25 21,323.60 21,313.25 21,313.70 0.0K
14:01 21,313.21 21,316.75 21,311.85 21,311.86 0.0K
14:02 21,312.37 21,325.31 21,312.37 21,325.31 0.0K
14:03 21,324.80 21,337.57 21,324.80 21,337.57 0.0K
14:04 21,340.54 21,350.45 21,338.06 21,344.96 0.0K
14:05 21,346.46 21,374.73 21,346.46 21,369.35 0.0K
14:06 21,368.85 21,390.12 21,364.38 21,379.26 0.0K
14:07 21,377.78 21,386.26 21,377.78 21,378.37 0.0K
14:08 21,376.38 21,379.38 21,370.05 21,370.07 0.0K
14:09 21,369.58 21,378.58 21,369.58 21,378.58 0.0K
14:10 21,378.08 21,378.08 21,367.72 21,368.24 0.0K
14:11 21,369.23 21,374.68 21,365.75 21,373.66 0.0K
14:12 21,373.65 21,379.50 21,369.65 21,379.49 0.0K
14:13 21,379.99 21,386.35 21,379.46 21,386.35 0.0K
14:14 21,387.84 21,391.30 21,386.33 21,389.28 0.0K
14:15 21,389.77 21,389.77 21,382.36 21,388.37 0.0K
14:16 21,387.37 21,393.33 21,385.39 21,393.33 0.0K
14:17 21,390.35 21,390.93 21,385.49 21,386.51 0.0K
14:18 21,387.51 21,391.96 21,384.56 21,386.06 0.0K
14:19 21,385.07 21,386.09 21,381.62 21,382.12 0.0K
14:20 21,382.62 21,389.99 21,382.62 21,388.45 0.0K
14:21 21,388.44 21,388.44 21,376.50 21,378.54 0.0K
14:22 21,378.05 21,378.05 21,365.39 21,365.39 0.0K
14:23 21,366.89 21,370.44 21,364.92 21,368.46 0.0K
14:24 21,368.46 21,369.96 21,366.00 21,368.00 0.0K
14:25 21,368.50 21,371.91 21,367.51 21,371.41 0.0K
14:26 21,370.91 21,374.88 21,367.91 21,369.43 0.0K
14:27 21,371.42 21,374.89 21,369.92 21,371.91 0.0K
14:28 21,372.91 21,373.92 21,371.91 21,372.95 0.0K
14:29 21,373.95 21,375.02 21,370.49 21,373.03 0.0K
14:30 21,373.04 21,381.92 21,373.04 21,377.92 0.0K
14:31 21,379.41 21,384.42 21,379.41 21,383.43 0.0K
14:32 21,382.94 21,387.47 21,379.99 21,383.98 0.0K
14:33 21,382.49 21,382.49 21,379.02 21,381.13 0.0K
14:34 21,381.14 21,385.14 21,377.23 21,377.23 0.0K
14:35 21,377.25 21,378.27 21,368.98 21,370.10 0.0K
14:36 21,369.61 21,375.65 21,367.62 21,374.68 0.0K
14:37 21,375.18 21,377.57 21,372.64 21,374.54 0.0K
14:38 21,375.04 21,376.52 21,372.58 21,373.60 0.0K
14:39 21,372.61 21,374.67 21,365.31 21,365.82 0.0K
14:40 21,365.32 21,366.95 21,364.83 21,365.96 0.0K
14:41 21,366.46 21,376.25 21,365.96 21,376.21 0.0K
14:42 21,377.20 21,377.20 21,373.18 21,374.57 0.0K
14:43 21,374.07 21,374.07 21,367.10 21,367.60 0.0K
14:44 21,366.61 21,370.65 21,365.13 21,370.65 0.0K
14:45 21,372.64 21,379.48 21,372.62 21,379.48 0.0K
14:46 21,380.97 21,382.92 21,378.42 21,379.89 0.0K
14:47 21,378.89 21,379.87 21,372.31 21,372.31 0.0K
14:48 21,370.32 21,372.29 21,368.84 21,372.27 0.0K
14:49 21,372.26 21,376.70 21,370.76 21,376.19 0.0K
14:50 21,376.18 21,379.13 21,374.19 21,377.60 0.0K
14:51 21,377.10 21,378.06 21,372.08 21,375.03 0.0K
14:52 21,375.52 21,380.84 21,371.50 21,380.33 0.0K
14:53 21,380.82 21,380.82 21,376.75 21,379.72 0.0K
14:54 21,379.71 21,379.71 21,376.21 21,378.69 0.0K
14:55 21,377.69 21,379.69 21,373.75 21,374.78 0.0K
14:56 21,374.79 21,379.27 21,374.79 21,378.27 0.0K
14:57 21,377.77 21,377.78 21,373.32 21,373.32 0.0K
14:58 21,373.82 21,374.85 21,369.87 21,369.88 0.0K
14:59 21,370.38 21,371.37 21,365.46 21,366.49 0.0K
15:00 21,366.00 21,366.01 21,354.69 21,355.20 0.0K
15:01 21,356.20 21,358.70 21,352.25 21,353.24 0.0K
15:02 21,351.74 21,351.74 21,342.35 21,342.35 0.0K
15:03 21,342.36 21,350.20 21,341.37 21,348.70 0.0K
15:04 21,350.19 21,352.61 21,344.15 21,345.66 0.0K
15:05 21,344.16 21,346.14 21,342.15 21,343.15 0.0K
15:06 21,342.65 21,354.02 21,342.65 21,351.50 0.0K
15:07 21,352.99 21,353.94 21,344.00 21,346.58 0.0K
15:08 21,349.07 21,350.13 21,345.09 21,346.20 0.0K
15:09 21,346.71 21,346.71 21,343.37 21,343.37 0.0K
15:10 21,343.38 21,344.38 21,335.52 21,338.07 0.0K
15:11 21,337.57 21,348.52 21,335.62 21,348.00 0.0K
15:12 21,350.99 21,361.07 21,350.47 21,361.07 0.0K
15:13 21,359.56 21,360.53 21,356.07 21,359.03 0.0K
15:14 21,360.02 21,363.91 21,358.47 21,362.89 0.0K
15:15 21,362.39 21,362.88 21,360.33 21,361.80 0.0K
15:16 21,363.78 21,368.73 21,358.81 21,365.66 0.0K
15:17 21,366.66 21,367.64 21,363.59 21,364.59 0.0K
15:18 21,365.09 21,368.05 21,361.60 21,361.60 0.0K
15:19 21,362.60 21,363.60 21,357.68 21,360.20 0.0K
15:20 21,359.70 21,360.20 21,349.84 21,350.85 0.0K
15:21 21,350.36 21,350.36 21,347.45 21,350.05 0.0K
15:22 21,349.55 21,356.02 21,348.57 21,355.02 0.0K
15:23 21,355.52 21,356.05 21,350.10 21,350.62 0.0K
15:24 21,351.12 21,351.12 21,344.23 21,344.23 0.0K
15:25 21,343.24 21,344.73 21,339.26 21,341.26 0.0K
15:26 21,342.25 21,348.19 21,342.25 21,346.13 0.0K
15:27 21,346.12 21,346.58 21,343.11 21,344.11 0.0K
15:28 21,344.60 21,349.97 21,344.59 21,348.94 0.0K
15:29 21,349.94 21,358.33 21,347.94 21,355.76 0.0K
15:30 21,357.75 21,357.75 21,344.88 21,356.29 0.0K
15:31 21,356.78 21,364.19 21,356.28 21,363.71 0.0K
15:32 21,367.20 21,374.60 21,364.19 21,373.08 0.0K
15:33 21,373.07 21,377.55 21,370.57 21,376.56 0.0K
15:34 21,376.06 21,381.58 21,370.07 21,375.03 0.0K
15:35 21,374.52 21,377.49 21,372.53 21,373.54 0.0K
15:36 21,372.05 21,372.05 21,363.10 21,366.50 0.0K
15:37 21,366.49 21,366.49 21,353.55 21,356.96 0.0K
15:38 21,356.46 21,367.77 21,356.46 21,366.27 0.0K
15:39 21,365.75 21,374.00 21,363.20 21,374.00 0.0K
15:40 21,371.99 21,372.98 21,358.52 21,365.45 0.0K
15:41 21,364.45 21,369.40 21,359.46 21,359.47 0.0K
15:42 21,360.96 21,367.81 21,360.94 21,367.81 0.0K
15:43 21,365.81 21,366.25 21,359.37 21,363.75 0.0K
15:44 21,361.27 21,361.27 21,353.89 21,356.86 0.0K
15:45 21,356.36 21,356.36 21,344.02 21,347.02 0.0K
15:46 21,347.51 21,347.51 21,333.05 21,334.54 0.0K
15:47 21,335.53 21,335.53 21,318.21 21,328.13 0.0K
15:48 21,329.12 21,330.10 21,321.16 21,325.11 0.0K
15:49 21,326.10 21,334.97 21,324.96 21,328.93 0.0K
15:50 21,329.92 21,329.92 21,318.45 21,325.88 0.0K
15:51 21,325.86 21,337.54 21,323.86 21,337.03 0.0K
15:52 21,336.02 21,338.97 21,325.09 21,327.59 0.0K
15:53 21,327.60 21,328.59 21,310.17 21,310.67 0.0K
15:54 21,308.18 21,311.17 21,302.70 21,310.07 0.0K
15:55 21,308.56 21,320.38 21,308.55 21,316.88 0.0K
15:56 21,318.37 21,331.15 21,318.37 21,328.66 0.0K
15:57 21,328.16 21,337.56 21,321.58 21,321.58 0.0K
15:58 21,320.59 21,326.51 21,320.59 21,326.51 0.0K
15:59 21,324.02 21,324.52 21,289.21 21,302.62 0.0K
16:00 21,288.68 21,303.13 21,265.81 21,303.13 0.0K
16:01 21,302.13 21,309.09 21,297.23 21,299.73 0.0K
16:02 21,297.24 21,301.74 21,288.87 21,290.88 0.0K
16:03 21,291.38 21,302.75 21,290.88 21,302.23 0.0K
16:04 21,303.23 21,306.69 21,296.23 21,299.67 0.0K
16:05 21,300.16 21,323.00 21,296.68 21,309.58 0.0K
16:06 21,310.07 21,317.44 21,307.99 21,310.48 0.0K
16:07 21,309.99 21,317.33 21,306.50 21,310.35 0.0K
16:08 21,309.86 21,325.13 21,309.86 21,320.58 0.0K
16:09 21,323.06 21,334.33 21,323.06 21,329.83 0.0K
16:10 21,328.83 21,328.83 21,309.06 21,309.06 0.0K
16:11 21,311.55 21,311.55 21,301.66 21,301.68 0.0K
16:12 21,302.18 21,306.13 21,299.69 21,304.60 0.0K
16:13 21,307.08 21,311.55 21,296.12 21,297.11 0.0K
16:14 21,294.13 21,294.63 21,280.73 21,290.64 0.0K
16:15 21,292.63 21,304.99 21,292.63 21,301.50 0.0K
16:16 21,301.49 21,305.42 21,292.55 21,292.57 0.0K
16:17 21,294.07 21,297.53 21,286.64 21,288.55 0.0K
16:18 21,289.54 21,292.52 21,284.57 21,284.57 0.0K
16:19 21,285.57 21,293.50 21,285.57 21,291.44 0.0K
16:20 21,292.92 21,297.39 21,283.47 21,283.47 0.0K
16:21 21,282.97 21,328.14 21,281.99 21,328.14 0.0K
16:22 21,330.63 21,366.32 21,326.09 21,354.89 0.0K
16:23 21,358.39 21,370.83 21,345.51 21,364.36 0.0K
16:24 21,369.35 21,382.20 21,361.85 21,380.71 0.0K
16:25 21,382.20 21,382.70 21,374.74 21,374.74 0.0K
16:26 21,374.24 21,378.22 21,374.24 21,374.74 0.0K
16:27 21,375.24 21,378.24 21,374.76 21,376.75 0.0K
16:28 21,377.25 21,380.74 21,374.26 21,378.75 0.0K
16:29 21,379.24 21,381.73 21,377.25 21,379.74 0.0K
16:30 21,379.24 21,379.75 21,374.27 21,374.27 0.0K
16:31 21,375.76 21,378.25 21,375.76 21,376.76 0.0K
16:32 21,376.27 21,376.27 21,374.77 21,375.27 0.0K
16:33 21,426.35 21,426.35 21,420.87 21,425.80 0.0K
16:34 21,425.30 21,425.30 21,411.40 21,416.39 0.0K
16:35 21,413.90 21,420.91 21,399.59 21,402.10 0.0K
16:36 21,401.11 21,407.67 21,389.25 21,397.27 0.0K
16:37 21,397.77 21,421.06 21,392.32 21,416.08 0.0K
16:38 21,413.60 21,416.08 21,403.19 21,412.62 0.0K
16:39 21,412.12 21,415.59 21,400.72 21,403.72 0.0K
16:40 21,400.24 21,401.26 21,391.33 21,395.34 0.0K
16:41 21,394.84 21,435.49 21,385.92 21,425.51 0.0K
16:42 21,426.50 21,443.81 21,424.50 21,439.81 0.0K
16:43 21,437.83 21,447.74 21,432.40 21,432.40 0.0K
16:44 21,431.40 21,438.95 21,429.93 21,438.49 0.0K
16:45 21,435.00 21,435.56 21,420.79 21,420.79 0.0K
16:46 21,422.29 21,427.39 21,413.41 21,426.39 0.0K
16:47 21,426.38 21,426.88 21,404.67 21,409.64 0.0K
16:48 21,411.13 21,418.05 21,409.06 21,414.04 0.0K
16:49 21,412.04 21,418.93 21,403.10 21,418.93 0.0K
16:50 21,417.92 21,427.75 21,415.43 21,426.73 0.0K
16:51 21,428.71 21,432.73 21,420.31 21,420.31 0.0K
16:52 21,414.86 21,419.84 21,409.92 21,414.91 0.0K
16:53 21,412.92 21,422.83 21,412.44 21,420.77 0.0K
16:54 21,417.28 21,417.78 21,405.36 21,405.85 0.0K
16:55 21,403.86 21,418.67 21,398.90 21,418.67 0.0K
16:56 21,418.16 21,418.16 21,407.70 21,414.53 0.0K
16:57 21,416.02 21,419.46 21,407.53 21,407.53 0.0K
16:58 21,408.53 21,419.48 21,407.57 21,416.98 0.0K
16:59 21,416.49 21,423.82 21,415.35 21,415.35 0.0K
17:00 21,408.38 21,421.74 21,398.47 21,421.24 0.0K
17:01 21,417.75 21,429.02 21,417.26 21,426.98 0.0K
17:02 21,429.46 21,430.94 21,422.93 21,422.93 0.0K
17:03 21,420.93 21,420.93 21,370.36 21,399.11 0.0K
17:04 21,398.11 21,417.82 21,397.62 21,417.30 0.0K
17:05 21,417.79 21,419.77 21,372.61 21,373.14 0.0K
17:06 21,373.66 21,395.41 21,368.24 21,395.41 0.0K
17:07 21,393.42 21,394.41 21,380.99 21,389.95 0.0K
17:08 21,388.46 21,395.82 21,383.44 21,390.85 0.0K
17:09 21,388.36 21,397.79 21,388.36 21,393.81 0.0K
17:10 21,395.80 21,411.13 21,395.80 21,399.76 0.0K
17:11 21,399.26 21,399.79 21,390.86 21,393.34 0.0K
17:12 21,394.83 21,396.82 21,384.92 21,389.91 0.0K
17:13 21,388.42 21,395.86 21,387.42 21,395.30 0.0K
17:14 21,395.80 21,395.80 21,386.89 21,391.38 0.0K
17:15 21,390.87 21,403.71 21,390.87 21,403.71 0.0K
17:16 21,404.20 21,405.68 21,393.74 21,398.21 0.0K
17:17 21,398.71 21,402.17 21,394.22 21,401.64 0.0K
17:18 21,402.14 21,406.60 21,401.64 21,405.49 0.0K
17:19 21,406.99 21,412.43 21,404.52 21,408.01 0.0K
17:20 21,408.50 21,412.39 21,405.01 21,412.39 0.0K
17:21 21,410.90 21,420.26 21,409.40 21,414.74 0.0K
17:22 21,416.24 21,423.11 21,411.77 21,419.12 0.0K
17:23 21,420.12 21,423.16 21,414.66 21,423.16 0.0K
17:24 21,424.15 21,424.15 21,417.25 21,419.27 0.0K
17:25 21,418.78 21,422.28 21,412.44 21,412.44 0.0K
17:26 21,411.46 21,414.00 21,403.18 21,409.18 0.0K
17:27 21,407.69 21,410.21 21,398.37 21,401.87 0.0K
17:28 21,404.86 21,410.84 21,402.88 21,404.91 0.0K
17:29 21,403.92 21,403.92 21,392.72 21,401.72 0.0K
17:30 21,400.72 21,406.69 21,398.73 21,403.21 0.0K
17:31 21,401.22 21,403.21 21,391.27 21,401.72 0.0K
17:32 21,401.22 21,411.18 21,400.72 21,409.19 0.0K
17:33 21,408.19 21,417.15 21,401.23 21,407.69 0.0K
17:34 21,406.20 21,421.63 21,406.20 21,419.64 0.0K
17:35 21,423.12 21,425.61 21,418.65 21,419.64 0.0K
17:36 21,420.14 21,431.09 21,420.14 21,431.09 0.0K
17:37 21,430.59 21,432.58 21,425.12 21,427.61 0.0K
17:38 21,430.59 21,432.09 21,405.12 21,405.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available