DAX

DE40
🏛️ germany →
24,378.29
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 21,690.60 21,694.10 21,684.60 21,684.60 0.0K
09:00 21,696.60 21,723.10 21,696.60 21,722.60 0.0K
09:01 21,721.60 21,721.60 21,709.10 21,712.60 0.0K
09:02 21,710.10 21,719.60 21,708.60 21,719.60 0.0K
09:03 21,719.10 21,725.10 21,714.10 21,720.60 0.0K
09:04 21,719.60 21,727.10 21,713.10 21,727.10 0.0K
09:05 21,726.60 21,729.60 21,715.10 21,715.10 0.0K
09:06 21,713.10 21,716.60 21,705.60 21,714.60 0.0K
09:07 21,715.10 21,722.10 21,712.10 21,712.10 0.0K
09:08 21,711.10 21,713.10 21,708.10 21,711.10 0.0K
09:09 21,710.60 21,711.60 21,706.10 21,711.10 0.0K
09:10 21,705.10 21,707.10 21,697.60 21,699.10 0.0K
09:11 21,702.10 21,707.60 21,701.60 21,707.10 0.0K
09:12 21,706.60 21,706.60 21,694.60 21,694.60 0.0K
09:13 21,694.60 21,698.10 21,694.10 21,696.10 0.0K
09:14 21,696.60 21,696.60 21,691.10 21,692.10 0.0K
09:15 21,693.10 21,700.60 21,691.10 21,693.60 0.0K
09:16 21,694.10 21,697.60 21,691.10 21,691.60 0.0K
09:17 21,692.10 21,705.60 21,692.10 21,705.60 0.0K
09:18 21,704.10 21,704.10 21,695.60 21,696.10 0.0K
09:19 21,693.60 21,694.10 21,690.60 21,691.60 0.0K
09:20 21,692.10 21,696.60 21,690.10 21,692.10 0.0K
09:21 21,691.10 21,695.10 21,690.60 21,694.60 0.0K
09:22 21,699.60 21,704.60 21,698.60 21,701.10 0.0K
09:23 21,701.60 21,707.10 21,701.60 21,705.60 0.0K
09:24 21,706.60 21,709.10 21,703.60 21,706.60 0.0K
09:25 21,703.60 21,705.10 21,699.60 21,702.60 0.0K
09:26 21,703.10 21,706.10 21,700.10 21,703.10 0.0K
09:27 21,703.60 21,706.10 21,702.60 21,703.10 0.0K
09:28 21,702.60 21,712.10 21,702.10 21,710.60 0.0K
09:29 21,712.10 21,716.60 21,711.60 21,714.10 0.0K
09:30 21,717.10 21,720.10 21,714.10 21,718.10 0.0K
09:31 21,717.60 21,725.10 21,717.60 21,725.10 0.0K
09:32 21,724.10 21,725.60 21,721.10 21,722.10 0.0K
09:33 21,723.10 21,726.10 21,718.60 21,722.10 0.0K
09:34 21,722.60 21,730.60 21,722.60 21,729.10 0.0K
09:35 21,727.10 21,736.60 21,726.60 21,732.10 0.0K
09:36 21,731.10 21,731.10 21,722.60 21,727.60 0.0K
09:37 21,728.10 21,734.10 21,728.10 21,729.60 0.0K
09:38 21,729.10 21,731.10 21,727.60 21,730.10 0.0K
09:39 21,729.60 21,734.10 21,728.10 21,733.10 0.0K
09:40 21,733.10 21,740.60 21,733.10 21,740.10 0.0K
09:41 21,740.60 21,751.10 21,740.60 21,746.10 0.0K
09:42 21,747.60 21,752.10 21,746.10 21,750.10 0.0K
09:43 21,749.60 21,754.60 21,748.10 21,750.10 0.0K
09:44 21,750.60 21,750.60 21,745.10 21,747.10 0.0K
09:45 21,750.10 21,752.60 21,745.60 21,749.10 0.0K
09:46 21,749.60 21,754.60 21,749.10 21,754.10 0.0K
09:47 21,753.60 21,755.60 21,751.10 21,754.10 0.0K
09:48 21,753.10 21,756.60 21,752.10 21,752.60 0.0K
09:49 21,753.10 21,753.10 21,746.10 21,747.10 0.0K
09:50 21,747.60 21,753.86 21,747.60 21,752.80 0.0K
09:51 21,752.29 21,754.29 21,748.80 21,754.29 0.0K
09:52 21,754.28 21,754.78 21,750.80 21,753.77 0.0K
09:53 21,753.76 21,753.76 21,745.39 21,745.39 0.0K
09:54 21,743.41 21,751.42 21,742.43 21,747.92 0.0K
09:55 21,748.93 21,749.94 21,743.00 21,743.50 0.0K
09:56 21,744.50 21,749.97 21,743.51 21,749.95 0.0K
09:57 21,749.94 21,752.34 21,748.83 21,751.32 0.0K
09:58 21,751.81 21,752.31 21,746.90 21,748.40 0.0K
09:59 21,747.90 21,748.94 21,744.46 21,746.48 0.0K
10:00 21,746.98 21,748.47 21,738.15 21,739.23 0.0K
10:01 21,739.24 21,750.63 21,739.24 21,750.12 0.0K
10:02 21,749.62 21,755.51 21,748.62 21,750.97 0.0K
10:03 21,751.47 21,755.90 21,749.91 21,750.91 0.0K
10:04 21,750.41 21,753.90 21,747.94 21,753.89 0.0K
10:05 21,754.39 21,755.29 21,751.81 21,754.21 0.0K
10:06 21,753.70 21,756.67 21,752.20 21,752.20 0.0K
10:07 21,752.69 21,755.67 21,752.69 21,753.65 0.0K
10:08 21,754.15 21,758.04 21,750.64 21,757.05 0.0K
10:09 21,756.55 21,761.98 21,756.55 21,758.97 0.0K
10:10 21,759.47 21,765.00 21,757.49 21,763.54 0.0K
10:11 21,764.04 21,764.69 21,760.64 21,763.71 0.0K
10:12 21,763.21 21,764.30 21,761.28 21,761.84 0.0K
10:13 21,759.86 21,760.89 21,756.42 21,757.92 0.0K
10:14 21,758.42 21,761.48 21,756.58 21,756.58 0.0K
10:15 21,755.59 21,757.61 21,753.23 21,753.25 0.0K
10:16 21,752.76 21,752.77 21,748.82 21,748.83 0.0K
10:17 21,749.34 21,751.33 21,745.89 21,746.89 0.0K
10:18 21,746.39 21,750.78 21,745.88 21,750.27 0.0K
10:19 21,750.76 21,750.76 21,747.77 21,749.23 0.0K
10:20 21,748.73 21,749.72 21,744.73 21,748.20 0.0K
10:21 21,746.71 21,748.70 21,742.72 21,742.72 0.0K
10:22 21,743.22 21,743.73 21,739.86 21,741.42 0.0K
10:23 21,740.43 21,743.97 21,739.50 21,740.01 0.0K
10:24 21,739.52 21,740.59 21,737.64 21,737.64 0.0K
10:25 21,735.65 21,740.66 21,734.21 21,739.64 0.0K
10:26 21,739.63 21,743.59 21,737.60 21,738.59 0.0K
10:27 21,740.58 21,743.46 21,740.56 21,743.46 0.0K
10:28 21,742.96 21,744.46 21,741.47 21,743.47 0.0K
10:29 21,743.48 21,748.49 21,743.48 21,748.49 0.0K
10:30 21,743.51 21,747.48 21,741.53 21,745.92 0.0K
10:31 21,745.43 21,746.42 21,741.95 21,745.48 0.0K
10:32 21,745.97 21,750.43 21,745.97 21,749.86 0.0K
10:33 21,750.36 21,756.76 21,749.35 21,755.26 0.0K
10:34 21,754.26 21,754.27 21,751.78 21,753.24 0.0K
10:35 21,752.74 21,758.66 21,752.74 21,756.14 0.0K
10:36 21,756.13 21,759.08 21,756.10 21,758.07 0.0K
10:37 21,757.57 21,760.50 21,757.50 21,760.00 0.0K
10:38 21,759.99 21,761.00 21,759.99 21,761.00 0.0K
10:39 21,761.01 21,763.50 21,761.01 21,763.45 0.0K
10:40 21,764.44 21,768.40 21,763.93 21,767.43 0.0K
10:41 21,766.44 21,767.94 21,764.54 21,765.55 0.0K
10:42 21,764.56 21,767.54 21,763.58 21,766.53 0.0K
10:43 21,767.02 21,767.02 21,764.56 21,766.08 0.0K
10:44 21,765.59 21,771.58 21,765.59 21,769.60 0.0K
10:45 21,771.59 21,774.98 21,771.09 21,773.98 0.0K
10:46 21,773.99 21,781.90 21,772.50 21,780.88 0.0K
10:47 21,780.87 21,786.26 21,780.87 21,782.23 0.0K
10:48 21,782.73 21,782.73 21,778.24 21,781.72 0.0K
10:49 21,781.72 21,784.68 21,781.20 21,782.67 0.0K
10:50 21,783.16 21,784.65 21,780.58 21,780.58 0.0K
10:51 21,780.57 21,781.07 21,772.20 21,773.23 0.0K
10:52 21,773.74 21,774.83 21,770.84 21,772.83 0.0K
10:53 21,772.33 21,776.33 21,771.34 21,775.85 0.0K
10:54 21,774.85 21,777.34 21,774.85 21,777.30 0.0K
10:55 21,775.31 21,777.31 21,773.83 21,775.90 0.0K
10:56 21,776.40 21,777.01 21,775.41 21,776.04 0.0K
10:57 21,776.05 21,778.56 21,775.56 21,777.06 0.0K
10:58 21,777.55 21,780.01 21,777.01 21,778.95 0.0K
10:59 21,779.45 21,780.87 21,778.93 21,779.84 0.0K
11:00 21,780.33 21,788.25 21,779.83 21,781.81 0.0K
11:01 21,781.81 21,785.27 21,781.78 21,783.25 0.0K
11:02 21,783.75 21,785.23 21,780.78 21,783.18 0.0K
11:03 21,782.68 21,788.54 21,782.68 21,788.48 0.0K
11:04 21,789.47 21,791.43 21,789.46 21,790.36 0.0K
11:05 21,790.35 21,791.81 21,787.37 21,788.23 0.0K
11:06 21,788.22 21,795.09 21,788.22 21,793.12 0.0K
11:07 21,792.64 21,798.61 21,792.14 21,797.08 0.0K
11:08 21,796.57 21,797.07 21,795.54 21,795.54 0.0K
11:09 21,796.04 21,797.05 21,793.06 21,794.56 0.0K
11:10 21,796.05 21,800.00 21,796.01 21,797.03 0.0K
11:11 21,798.03 21,803.02 21,798.03 21,801.62 0.0K
11:12 21,801.12 21,806.15 21,801.12 21,802.21 0.0K
11:13 21,802.22 21,805.81 21,801.36 21,801.88 0.0K
11:14 21,801.88 21,802.87 21,800.87 21,801.35 0.0K
11:15 21,801.85 21,801.85 21,794.45 21,794.45 0.0K
11:16 21,793.96 21,796.98 21,793.46 21,796.48 0.0K
11:17 21,796.98 21,799.46 21,796.48 21,796.48 0.0K
11:18 21,796.49 21,799.49 21,796.07 21,796.09 0.0K
11:19 21,796.10 21,797.64 21,794.64 21,795.18 0.0K
11:20 21,794.19 21,794.69 21,787.36 21,787.39 0.0K
11:21 21,787.89 21,788.40 21,779.04 21,779.05 0.0K
11:22 21,780.05 21,786.50 21,778.08 21,784.02 0.0K
11:23 21,783.52 21,784.52 21,780.59 21,781.14 0.0K
11:24 21,781.14 21,783.61 21,779.14 21,781.15 0.0K
11:25 21,781.64 21,781.64 21,778.67 21,780.75 0.0K
11:26 21,780.26 21,780.76 21,778.30 21,779.35 0.0K
11:27 21,780.34 21,780.96 21,778.38 21,779.50 0.0K
11:28 21,779.51 21,780.05 21,774.19 21,774.74 0.0K
11:29 21,774.75 21,775.38 21,772.94 21,774.00 0.0K
11:30 21,774.01 21,774.02 21,769.12 21,769.13 0.0K
11:31 21,768.64 21,768.64 21,753.85 21,754.86 0.0K
11:32 21,754.36 21,758.84 21,751.90 21,755.30 0.0K
11:33 21,755.79 21,755.79 21,748.33 21,748.82 0.0K
11:34 21,750.32 21,760.10 21,750.31 21,758.55 0.0K
11:35 21,758.04 21,765.36 21,758.04 21,762.79 0.0K
11:36 21,763.29 21,763.29 21,757.83 21,762.30 0.0K
11:37 21,762.79 21,764.70 21,760.73 21,762.66 0.0K
11:38 21,764.15 21,767.45 21,763.64 21,766.41 0.0K
11:39 21,765.91 21,767.40 21,763.91 21,765.34 0.0K
11:40 21,764.34 21,768.63 21,761.35 21,768.63 0.0K
11:41 21,768.14 21,770.01 21,767.59 21,770.01 0.0K
11:42 21,770.00 21,771.45 21,767.96 21,768.48 0.0K
11:43 21,769.48 21,770.47 21,758.11 21,760.63 0.0K
11:44 21,761.12 21,763.63 21,761.12 21,761.17 0.0K
11:45 21,762.66 21,768.14 21,761.68 21,768.14 0.0K
11:46 21,768.64 21,769.10 21,763.59 21,763.59 0.0K
11:47 21,763.10 21,763.12 21,758.15 21,761.11 0.0K
11:48 21,762.11 21,763.10 21,761.08 21,763.05 0.0K
11:49 21,763.54 21,764.03 21,761.54 21,762.56 0.0K
11:50 21,763.06 21,763.06 21,752.22 21,753.32 0.0K
11:51 21,753.82 21,754.91 21,752.42 21,754.91 0.0K
11:52 21,754.41 21,754.91 21,747.48 21,748.49 0.0K
11:53 21,747.49 21,748.55 21,744.63 21,744.66 0.0K
11:54 21,744.67 21,744.70 21,741.22 21,743.23 0.0K
11:55 21,743.73 21,744.73 21,739.32 21,739.34 0.0K
11:56 21,738.84 21,741.82 21,736.87 21,741.82 0.0K
11:57 21,740.82 21,743.26 21,740.32 21,742.22 0.0K
11:58 21,743.22 21,743.22 21,730.31 21,731.80 0.0K
11:59 21,730.81 21,733.85 21,726.36 21,733.85 0.0K
12:00 21,731.85 21,733.84 21,724.94 21,724.94 0.0K
12:01 21,723.95 21,730.50 21,718.55 21,727.99 0.0K
12:02 21,726.99 21,727.54 21,720.05 21,727.50 0.0K
12:03 21,726.51 21,732.42 21,725.94 21,725.94 0.0K
12:04 21,724.96 21,724.97 21,713.18 21,713.70 0.0K
12:05 21,715.20 21,719.12 21,712.73 21,719.10 0.0K
12:06 21,719.59 21,724.04 21,717.10 21,720.51 0.0K
12:07 21,722.00 21,724.96 21,720.93 21,723.80 0.0K
12:08 21,723.79 21,729.11 21,723.78 21,727.08 0.0K
12:09 21,727.08 21,728.05 21,720.50 21,720.51 0.0K
12:10 21,720.52 21,720.52 21,717.07 21,718.15 0.0K
12:11 21,716.16 21,730.88 21,714.66 21,730.88 0.0K
12:12 21,730.37 21,730.86 21,726.31 21,729.21 0.0K
12:13 21,728.22 21,728.22 21,719.35 21,719.88 0.0K
12:14 21,719.39 21,723.77 21,717.38 21,721.28 0.0K
12:15 21,720.78 21,723.69 21,716.78 21,722.17 0.0K
12:16 21,725.15 21,727.54 21,722.49 21,726.86 0.0K
12:17 21,728.84 21,733.20 21,725.22 21,731.72 0.0K
12:18 21,733.73 21,737.28 21,732.76 21,733.97 0.0K
12:19 21,732.98 21,734.52 21,728.10 21,728.62 0.0K
12:20 21,729.12 21,731.15 21,726.65 21,727.29 0.0K
12:21 21,726.80 21,734.30 21,723.36 21,732.30 0.0K
12:22 21,732.30 21,735.74 21,730.24 21,731.74 0.0K
12:23 21,731.75 21,741.16 21,731.75 21,741.16 0.0K
12:24 21,740.66 21,744.13 21,739.66 21,744.13 0.0K
12:25 21,743.14 21,744.63 21,739.72 21,742.23 0.0K
12:26 21,742.73 21,753.18 21,742.73 21,752.18 0.0K
12:27 21,752.68 21,753.67 21,749.70 21,752.15 0.0K
12:28 21,753.15 21,757.12 21,750.16 21,754.18 0.0K
12:29 21,753.20 21,753.69 21,748.32 21,750.33 0.0K
12:30 21,751.33 21,754.80 21,746.96 21,751.98 0.0K
12:31 21,752.47 21,752.47 21,745.10 21,745.10 0.0K
12:32 21,744.61 21,744.61 21,741.65 21,742.73 0.0K
12:33 21,743.73 21,744.22 21,742.23 21,742.71 0.0K
12:34 21,740.22 21,742.71 21,736.83 21,736.83 0.0K
12:35 21,737.33 21,740.34 21,736.83 21,739.85 0.0K
12:36 21,737.86 21,742.84 21,737.86 21,741.33 0.0K
12:37 21,740.83 21,746.73 21,740.82 21,744.74 0.0K
12:38 21,744.25 21,746.24 21,742.76 21,744.75 0.0K
12:39 21,743.75 21,743.80 21,741.33 21,743.32 0.0K
12:40 21,742.83 21,748.80 21,742.80 21,747.32 0.0K
12:41 21,747.82 21,749.81 21,745.86 21,746.86 0.0K
12:42 21,747.36 21,747.36 21,744.41 21,745.45 0.0K
12:43 21,743.96 21,746.46 21,742.53 21,745.55 0.0K
12:44 21,745.06 21,750.07 21,745.06 21,749.07 0.0K
12:45 21,748.57 21,750.08 21,745.60 21,749.08 0.0K
12:46 21,749.58 21,753.00 21,747.01 21,747.01 0.0K
12:47 21,746.52 21,747.10 21,743.16 21,743.17 0.0K
12:48 21,743.68 21,753.10 21,743.19 21,752.03 0.0K
12:49 21,753.02 21,753.02 21,748.51 21,752.98 0.0K
12:50 21,752.98 21,754.90 21,749.49 21,754.38 0.0K
12:51 21,754.87 21,758.26 21,754.85 21,757.68 0.0K
12:52 21,757.18 21,761.18 21,756.68 21,760.73 0.0K
12:53 21,760.24 21,762.76 21,760.24 21,761.80 0.0K
12:54 21,762.79 21,762.79 21,759.78 21,759.79 0.0K
12:55 21,760.29 21,763.75 21,759.79 21,762.26 0.0K
12:56 21,762.76 21,765.75 21,762.76 21,762.76 0.0K
12:57 21,763.26 21,764.74 21,755.80 21,755.80 0.0K
12:58 21,756.30 21,756.90 21,754.32 21,755.44 0.0K
12:59 21,755.94 21,760.00 21,755.94 21,759.53 0.0K
13:00 21,759.54 21,766.01 21,756.55 21,760.04 0.0K
13:01 21,759.54 21,762.03 21,759.54 21,760.54 0.0K
13:02 21,762.03 21,766.01 21,759.04 21,764.02 0.0K
13:03 21,764.52 21,765.52 21,761.04 21,765.52 0.0K
13:04 21,764.52 21,767.01 21,764.02 21,765.02 0.0K
13:05 21,765.52 21,767.51 21,762.53 21,764.03 0.0K
13:06 21,765.02 21,769.01 21,765.02 21,765.52 0.0K
13:07 21,766.52 21,772.00 21,766.02 21,771.00 0.0K
13:08 21,770.50 21,773.49 21,770.01 21,772.00 0.0K
13:09 21,772.50 21,778.97 21,771.50 21,777.98 0.0K
13:10 21,777.97 21,779.92 21,773.91 21,775.90 0.0K
13:11 21,774.90 21,775.94 21,773.91 21,775.45 0.0K
13:12 21,775.95 21,776.45 21,774.49 21,775.51 0.0K
13:13 21,775.01 21,776.01 21,774.99 21,775.50 0.0K
13:14 21,774.50 21,774.51 21,768.13 21,768.14 0.0K
13:15 21,767.65 21,769.66 21,763.25 21,764.29 0.0K
13:16 21,764.79 21,766.28 21,759.83 21,765.28 0.0K
13:17 21,765.27 21,778.01 21,765.27 21,778.00 0.0K
13:18 21,778.50 21,778.96 21,776.77 21,777.76 0.0K
13:19 21,777.75 21,778.72 21,774.75 21,777.70 0.0K
13:20 21,776.71 21,779.10 21,775.20 21,778.59 0.0K
13:21 21,779.09 21,780.55 21,778.57 21,780.51 0.0K
13:22 21,781.01 21,783.94 21,779.95 21,781.89 0.0K
13:23 21,780.89 21,781.39 21,777.84 21,779.29 0.0K
13:24 21,779.28 21,785.62 21,779.27 21,785.11 0.0K
13:25 21,784.11 21,788.57 21,779.67 21,782.68 0.0K
13:26 21,781.68 21,785.17 21,781.19 21,781.19 0.0K
13:27 21,780.69 21,780.69 21,777.74 21,780.27 0.0K
13:28 21,780.26 21,780.26 21,773.35 21,773.36 0.0K
13:29 21,773.87 21,776.86 21,773.87 21,773.96 0.0K
13:30 21,773.47 21,776.56 21,770.58 21,774.07 0.0K
13:31 21,773.58 21,774.58 21,769.12 21,769.13 0.0K
13:32 21,769.63 21,771.60 21,767.63 21,771.53 0.0K
13:33 21,772.52 21,774.97 21,769.46 21,769.46 0.0K
13:34 21,770.45 21,770.45 21,767.97 21,768.45 0.0K
13:35 21,767.45 21,770.32 21,765.95 21,770.31 0.0K
13:36 21,770.80 21,773.22 21,769.75 21,773.10 0.0K
13:37 21,773.09 21,775.97 21,771.52 21,775.43 0.0K
13:38 21,775.42 21,778.75 21,775.36 21,778.73 0.0K
13:39 21,779.23 21,781.07 21,779.14 21,780.03 0.0K
13:40 21,779.04 21,781.01 21,779.04 21,780.96 0.0K
13:41 21,780.46 21,780.46 21,776.50 21,779.01 0.0K
13:42 21,779.00 21,779.99 21,776.53 21,776.58 0.0K
13:43 21,777.08 21,784.04 21,777.08 21,782.54 0.0K
13:44 21,781.54 21,783.05 21,781.54 21,782.55 0.0K
13:45 21,782.56 21,787.05 21,781.57 21,785.54 0.0K
13:46 21,786.53 21,787.97 21,781.97 21,784.95 0.0K
13:47 21,784.46 21,785.92 21,783.90 21,784.87 0.0K
13:48 21,785.37 21,786.85 21,782.85 21,782.85 0.0K
13:49 21,782.35 21,782.87 21,779.91 21,781.46 0.0K
13:50 21,782.45 21,785.45 21,781.95 21,784.02 0.0K
13:51 21,784.53 21,788.58 21,784.05 21,786.10 0.0K
13:52 21,785.61 21,791.50 21,785.11 21,790.99 0.0K
13:53 21,790.99 21,791.46 21,789.92 21,790.41 0.0K
13:54 21,790.90 21,790.90 21,785.42 21,785.42 0.0K
13:55 21,784.42 21,786.42 21,779.93 21,779.93 0.0K
13:56 21,778.93 21,781.84 21,776.91 21,781.84 0.0K
13:57 21,782.32 21,785.18 21,782.32 21,785.04 0.0K
13:58 21,784.54 21,785.40 21,781.99 21,784.90 0.0K
13:59 21,783.90 21,786.41 21,782.42 21,783.92 0.0K
14:00 21,782.44 21,783.95 21,779.96 21,781.47 0.0K
14:01 21,781.98 21,785.99 21,781.48 21,784.97 0.0K
14:02 21,784.96 21,791.36 21,784.95 21,789.87 0.0K
14:03 21,790.36 21,791.36 21,782.51 21,784.54 0.0K
14:04 21,784.54 21,784.54 21,781.14 21,782.24 0.0K
14:05 21,781.76 21,781.76 21,775.00 21,775.03 0.0K
14:06 21,776.53 21,778.56 21,776.53 21,778.06 0.0K
14:07 21,777.57 21,779.56 21,776.57 21,777.98 0.0K
14:08 21,777.49 21,777.49 21,775.49 21,776.49 0.0K
14:09 21,776.98 21,779.96 21,775.48 21,777.52 0.0K
14:10 21,779.01 21,779.53 21,774.64 21,774.69 0.0K
14:11 21,774.19 21,777.72 21,770.74 21,771.88 0.0K
14:12 21,772.38 21,772.94 21,767.61 21,767.62 0.0K
14:13 21,768.13 21,769.24 21,767.30 21,767.30 0.0K
14:14 21,767.31 21,769.37 21,763.44 21,764.47 0.0K
14:15 21,764.97 21,767.45 21,764.50 21,764.51 0.0K
14:16 21,764.52 21,768.63 21,764.03 21,768.63 0.0K
14:17 21,768.62 21,770.17 21,767.68 21,769.19 0.0K
14:18 21,769.69 21,771.19 21,764.78 21,764.78 0.0K
14:19 21,764.28 21,764.29 21,760.90 21,762.90 0.0K
14:20 21,763.40 21,767.28 21,763.39 21,765.78 0.0K
14:21 21,765.28 21,765.28 21,762.80 21,762.83 0.0K
14:22 21,762.83 21,764.33 21,758.89 21,760.40 0.0K
14:23 21,759.90 21,762.85 21,758.34 21,758.34 0.0K
14:24 21,757.84 21,757.84 21,753.86 21,753.89 0.0K
14:25 21,754.39 21,757.79 21,753.39 21,757.77 0.0K
14:26 21,757.76 21,761.70 21,757.74 21,759.54 0.0K
14:27 21,760.03 21,763.36 21,759.53 21,763.34 0.0K
14:28 21,764.34 21,766.15 21,763.21 21,763.56 0.0K
14:29 21,763.55 21,764.54 21,761.03 21,761.98 0.0K
14:30 21,764.96 21,764.96 21,756.94 21,757.45 0.0K
14:31 21,757.94 21,759.98 21,756.46 21,756.54 0.0K
14:32 21,756.05 21,758.06 21,754.17 21,754.18 0.0K
14:33 21,754.19 21,761.10 21,754.19 21,758.55 0.0K
14:34 21,759.04 21,763.92 21,757.54 21,763.87 0.0K
14:35 21,763.86 21,769.63 21,763.86 21,769.63 0.0K
14:36 21,767.63 21,767.63 21,759.52 21,760.01 0.0K
14:37 21,759.51 21,759.51 21,756.97 21,757.94 0.0K
14:38 21,756.94 21,761.89 21,756.94 21,761.30 0.0K
14:39 21,761.29 21,762.25 21,760.27 21,761.75 0.0K
14:40 21,762.24 21,762.24 21,752.43 21,752.44 0.0K
14:41 21,752.46 21,754.59 21,752.46 21,754.59 0.0K
14:42 21,754.09 21,754.62 21,752.60 21,753.15 0.0K
14:43 21,753.65 21,753.68 21,750.70 21,750.74 0.0K
14:44 21,747.75 21,747.81 21,744.39 21,745.93 0.0K
14:45 21,745.43 21,749.43 21,744.44 21,749.42 0.0K
14:46 21,750.41 21,752.42 21,747.93 21,748.94 0.0K
14:47 21,750.93 21,754.94 21,747.49 21,754.94 0.0K
14:48 21,754.93 21,757.91 21,752.90 21,755.86 0.0K
14:49 21,755.37 21,755.37 21,752.40 21,754.34 0.0K
14:50 21,753.84 21,753.84 21,747.86 21,748.88 0.0K
14:51 21,748.38 21,754.82 21,748.38 21,752.76 0.0K
14:52 21,752.75 21,752.75 21,748.73 21,752.60 0.0K
14:53 21,752.10 21,754.56 21,751.59 21,754.49 0.0K
14:54 21,753.50 21,759.97 21,753.50 21,759.48 0.0K
14:55 21,759.49 21,761.00 21,759.00 21,759.52 0.0K
14:56 21,759.53 21,760.10 21,755.58 21,759.61 0.0K
14:57 21,760.11 21,764.57 21,760.11 21,764.57 0.0K
14:58 21,764.58 21,767.06 21,763.59 21,767.06 0.0K
14:59 21,767.56 21,771.55 21,767.56 21,770.55 0.0K
15:00 21,772.54 21,777.98 21,772.02 21,775.52 0.0K
15:01 21,775.02 21,778.52 21,774.03 21,775.53 0.0K
15:02 21,776.03 21,781.42 21,776.03 21,780.42 0.0K
15:03 21,780.92 21,783.36 21,778.39 21,781.35 0.0K
15:04 21,781.85 21,784.35 21,780.36 21,783.36 0.0K
15:05 21,783.86 21,785.87 21,780.40 21,785.87 0.0K
15:06 21,786.37 21,786.37 21,779.88 21,780.38 0.0K
15:07 21,780.39 21,780.39 21,775.46 21,775.47 0.0K
15:08 21,775.47 21,778.90 21,775.43 21,775.44 0.0K
15:09 21,775.94 21,777.51 21,772.49 21,777.51 0.0K
15:10 21,777.01 21,782.49 21,777.01 21,781.99 0.0K
15:11 21,781.49 21,786.40 21,780.50 21,785.41 0.0K
15:12 21,784.91 21,790.44 21,784.42 21,789.46 0.0K
15:13 21,789.96 21,795.41 21,789.47 21,792.88 0.0K
15:14 21,794.38 21,794.83 21,792.88 21,794.28 0.0K
15:15 21,794.27 21,805.13 21,794.25 21,805.13 0.0K
15:16 21,804.14 21,806.70 21,803.20 21,805.22 0.0K
15:17 21,804.72 21,805.22 21,800.80 21,802.36 0.0K
15:18 21,804.35 21,804.36 21,800.39 21,800.91 0.0K
15:19 21,800.42 21,800.46 21,797.95 21,798.98 0.0K
15:20 21,798.49 21,798.50 21,786.68 21,787.72 0.0K
15:21 21,787.73 21,792.73 21,787.73 21,791.73 0.0K
15:22 21,793.73 21,797.73 21,792.73 21,797.73 0.0K
15:23 21,798.73 21,801.71 21,798.27 21,799.30 0.0K
15:24 21,799.80 21,805.27 21,799.80 21,802.80 0.0K
15:25 21,802.29 21,802.79 21,798.79 21,798.79 0.0K
15:26 21,799.29 21,799.81 21,796.29 21,796.29 0.0K
15:27 21,796.79 21,800.77 21,796.79 21,798.81 0.0K
15:28 21,797.82 21,804.29 21,796.34 21,802.78 0.0K
15:29 21,802.28 21,802.78 21,799.29 21,800.71 0.0K
15:30 21,801.21 21,806.19 21,797.67 21,797.68 0.0K
15:31 21,797.18 21,799.67 21,791.22 21,795.23 0.0K
15:32 21,794.73 21,797.19 21,791.74 21,792.75 0.0K
15:33 21,793.75 21,794.25 21,785.85 21,790.85 0.0K
15:34 21,789.36 21,793.81 21,788.87 21,793.80 0.0K
15:35 21,795.29 21,799.75 21,794.78 21,794.80 0.0K
15:36 21,794.31 21,803.80 21,791.36 21,802.79 0.0K
15:37 21,802.78 21,813.61 21,801.78 21,811.60 0.0K
15:38 21,811.10 21,812.59 21,805.63 21,811.13 0.0K
15:39 21,811.63 21,823.56 21,809.15 21,823.56 0.0K
15:40 21,822.56 21,827.50 21,817.55 21,827.50 0.0K
15:41 21,825.50 21,827.52 21,824.02 21,825.52 0.0K
15:42 21,824.53 21,831.44 21,824.53 21,828.46 0.0K
15:43 21,830.45 21,830.45 21,824.47 21,824.48 0.0K
15:44 21,824.49 21,837.87 21,823.99 21,834.37 0.0K
15:45 21,834.87 21,836.37 21,827.06 21,828.10 0.0K
15:46 21,827.11 21,827.11 21,820.82 21,820.82 0.0K
15:47 21,821.83 21,822.83 21,815.97 21,819.99 0.0K
15:48 21,819.50 21,826.94 21,819.50 21,826.93 0.0K
15:49 21,827.41 21,828.39 21,825.32 21,827.76 0.0K
15:50 21,827.27 21,827.76 21,819.81 21,826.82 0.0K
15:51 21,827.81 21,830.81 21,821.43 21,821.93 0.0K
15:52 21,822.94 21,833.91 21,822.94 21,832.91 0.0K
15:53 21,831.91 21,833.48 21,831.91 21,832.99 0.0K
15:54 21,833.00 21,836.99 21,830.51 21,835.99 0.0K
15:55 21,834.49 21,842.49 21,831.08 21,842.47 0.0K
15:56 21,846.44 21,852.22 21,845.42 21,852.20 0.0K
15:57 21,851.20 21,851.68 21,844.19 21,848.16 0.0K
15:58 21,848.15 21,849.13 21,839.13 21,839.63 0.0K
15:59 21,840.12 21,844.02 21,835.15 21,844.02 0.0K
16:00 21,844.51 21,857.29 21,839.98 21,857.29 0.0K
16:01 21,857.29 21,865.63 21,854.77 21,862.16 0.0K
16:02 21,862.67 21,880.56 21,862.67 21,872.19 0.0K
16:03 21,872.69 21,879.65 21,866.74 21,870.21 0.0K
16:04 21,872.20 21,872.20 21,862.75 21,866.24 0.0K
16:05 21,866.24 21,868.68 21,859.28 21,868.64 0.0K
16:06 21,868.13 21,876.48 21,867.62 21,872.43 0.0K
16:07 21,871.93 21,880.78 21,869.93 21,876.75 0.0K
16:08 21,879.23 21,879.68 21,870.78 21,878.67 0.0K
16:09 21,879.17 21,884.54 21,876.12 21,880.53 0.0K
16:10 21,879.54 21,882.50 21,879.50 21,881.47 0.0K
16:11 21,878.48 21,887.42 21,878.48 21,884.40 0.0K
16:12 21,883.41 21,885.35 21,880.88 21,884.35 0.0K
16:13 21,885.34 21,885.34 21,876.43 21,879.39 0.0K
16:14 21,879.89 21,879.89 21,877.32 21,878.31 0.0K
16:15 21,877.31 21,883.27 21,877.31 21,882.77 0.0K
16:16 21,885.26 21,888.23 21,879.29 21,880.29 0.0K
16:17 21,879.80 21,887.22 21,878.31 21,879.76 0.0K
16:18 21,880.26 21,882.71 21,879.24 21,879.24 0.0K
16:19 21,878.75 21,881.24 21,874.29 21,878.24 0.0K
16:20 21,877.74 21,880.21 21,871.26 21,873.73 0.0K
16:21 21,874.72 21,874.72 21,865.71 21,867.22 0.0K
16:22 21,867.22 21,873.15 21,866.73 21,872.09 0.0K
16:23 21,872.09 21,872.57 21,866.08 21,866.58 0.0K
16:24 21,867.07 21,867.07 21,855.24 21,859.21 0.0K
16:25 21,860.20 21,860.20 21,847.80 21,847.80 0.0K
16:26 21,848.30 21,851.28 21,846.81 21,851.28 0.0K
16:27 21,852.77 21,853.71 21,849.74 21,853.16 0.0K
16:28 21,852.66 21,852.66 21,846.20 21,846.20 0.0K
16:29 21,846.70 21,853.15 21,845.72 21,850.66 0.0K
16:30 21,850.17 21,852.16 21,837.34 21,837.34 0.0K
16:31 21,842.32 21,842.32 21,829.38 21,837.33 0.0K
16:32 21,835.33 21,846.19 21,834.79 21,842.21 0.0K
16:33 21,842.22 21,844.69 21,837.25 21,842.68 0.0K
16:34 21,844.17 21,846.49 21,842.64 21,846.49 0.0K
16:35 21,845.99 21,849.47 21,842.99 21,846.45 0.0K
16:36 21,849.94 21,857.35 21,849.94 21,855.81 0.0K
16:37 21,854.82 21,857.79 21,854.31 21,857.79 0.0K
16:38 21,859.28 21,861.81 21,855.84 21,860.36 0.0K
16:39 21,860.86 21,860.88 21,843.52 21,843.52 0.0K
16:40 21,843.53 21,851.01 21,843.53 21,850.02 0.0K
16:41 21,850.02 21,857.88 21,848.02 21,857.85 0.0K
16:42 21,858.35 21,862.71 21,857.80 21,861.72 0.0K
16:43 21,861.23 21,861.73 21,854.79 21,856.42 0.0K
16:44 21,859.90 21,862.95 21,855.98 21,862.45 0.0K
16:45 21,863.45 21,863.45 21,858.54 21,859.58 0.0K
16:46 21,859.09 21,860.12 21,853.24 21,853.27 0.0K
16:47 21,853.27 21,857.23 21,851.29 21,854.24 0.0K
16:48 21,854.25 21,856.24 21,844.35 21,844.35 0.0K
16:49 21,847.33 21,852.27 21,845.34 21,852.26 0.0K
16:50 21,851.76 21,856.22 21,845.32 21,845.83 0.0K
16:51 21,845.34 21,847.34 21,843.86 21,844.87 0.0K
16:52 21,845.87 21,846.45 21,841.95 21,846.45 0.0K
16:53 21,846.44 21,846.44 21,840.51 21,841.51 0.0K
16:54 21,842.01 21,843.00 21,839.04 21,839.52 0.0K
16:55 21,840.52 21,845.48 21,839.99 21,845.36 0.0K
16:56 21,844.86 21,850.77 21,844.30 21,844.30 0.0K
16:57 21,843.81 21,844.80 21,842.32 21,843.32 0.0K
16:58 21,842.82 21,844.81 21,835.39 21,838.86 0.0K
16:59 21,839.86 21,844.27 21,837.37 21,839.73 0.0K
17:00 21,841.23 21,842.21 21,833.80 21,835.40 0.0K
17:01 21,834.90 21,837.91 21,829.98 21,834.96 0.0K
17:02 21,835.45 21,842.86 21,835.45 21,842.34 0.0K
17:03 21,843.33 21,843.33 21,839.33 21,840.38 0.0K
17:04 21,841.38 21,846.37 21,838.91 21,846.37 0.0K
17:05 21,844.88 21,856.79 21,844.88 21,856.30 0.0K
17:06 21,856.29 21,859.25 21,856.28 21,858.70 0.0K
17:07 21,859.20 21,867.06 21,859.20 21,867.05 0.0K
17:08 21,867.55 21,868.96 21,860.56 21,868.95 0.0K
17:09 21,869.45 21,870.41 21,867.88 21,870.35 0.0K
17:10 21,871.35 21,875.78 21,869.83 21,872.85 0.0K
17:11 21,873.35 21,883.77 21,873.35 21,883.77 0.0K
17:12 21,881.77 21,883.71 21,878.25 21,883.70 0.0K
17:13 21,883.69 21,891.64 21,883.67 21,889.66 0.0K
17:14 21,890.66 21,895.15 21,889.66 21,893.16 0.0K
17:15 21,895.15 21,895.65 21,886.69 21,889.74 0.0K
17:16 21,887.26 21,887.32 21,883.33 21,885.81 0.0K
17:17 21,886.31 21,887.32 21,882.38 21,885.88 0.0K
17:18 21,887.38 21,890.35 21,886.88 21,889.85 0.0K
17:19 21,890.34 21,892.84 21,888.85 21,891.85 0.0K
17:20 21,891.36 21,893.89 21,889.40 21,893.89 0.0K
17:21 21,893.39 21,901.33 21,892.90 21,900.82 0.0K
17:22 21,899.83 21,904.74 21,898.32 21,904.74 0.0K
17:23 21,905.23 21,906.68 21,904.72 21,905.65 0.0K
17:24 21,905.14 21,915.48 21,905.14 21,913.90 0.0K
17:25 21,913.40 21,913.40 21,905.42 21,908.89 0.0K
17:26 21,909.89 21,915.78 21,909.89 21,915.77 0.0K
17:27 21,915.27 21,915.77 21,907.77 21,908.76 0.0K
17:28 21,908.26 21,911.22 21,906.25 21,910.23 0.0K
17:29 21,913.22 21,922.62 21,913.22 21,916.12 0.0K
17:30 21,914.13 21,916.62 21,905.67 21,909.65 0.0K
17:31 21,909.15 21,910.65 21,904.67 21,910.65 0.0K
17:32 21,911.15 21,917.62 21,911.15 21,912.64 0.0K
17:33 21,914.63 21,920.11 21,912.64 21,912.64 0.0K
17:34 21,913.14 21,915.13 21,906.17 21,906.17 0.0K
17:35 21,903.68 21,907.17 21,901.19 21,902.69 0.0K
17:36 21,902.19 21,903.19 21,898.71 21,902.19 0.0K
17:37 21,901.20 21,901.20 21,897.71 21,899.70 0.0K
17:38 21,898.71 21,913.01 21,894.73 21,913.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available