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 21,918.50 21,926.48 21,917.52 21,917.52 0.0K
09:00 21,921.50 21,942.42 21,921.50 21,924.49 0.0K
09:01 21,923.00 21,929.47 21,916.53 21,918.02 0.0K
09:02 21,917.52 21,919.02 21,908.56 21,913.04 0.0K
09:03 21,912.55 21,915.53 21,905.08 21,908.07 0.0K
09:04 21,908.56 21,908.56 21,903.09 21,905.58 0.0K
09:05 21,906.57 21,907.41 21,898.06 21,907.38 0.0K
09:06 21,908.37 21,915.15 21,906.37 21,915.15 0.0K
09:07 21,915.64 21,918.73 21,912.65 21,916.31 0.0K
09:08 21,915.31 21,918.37 21,914.41 21,914.42 0.0K
09:09 21,912.43 21,923.76 21,912.43 21,920.22 0.0K
09:10 21,918.23 21,922.71 21,911.29 21,919.24 0.0K
09:11 21,918.75 21,931.67 21,918.75 21,926.18 0.0K
09:12 21,926.68 21,929.67 21,920.21 21,924.78 0.0K
09:13 21,925.28 21,927.25 21,921.30 21,924.75 0.0K
09:14 21,925.25 21,928.71 21,924.24 21,924.27 0.0K
09:15 21,923.28 21,937.64 21,923.28 21,936.65 0.0K
09:16 21,936.15 21,945.57 21,936.15 21,941.07 0.0K
09:17 21,942.07 21,944.08 21,939.11 21,939.11 0.0K
09:18 21,939.61 21,942.09 21,933.63 21,938.09 0.0K
09:19 21,939.08 21,939.08 21,922.12 21,922.12 0.0K
09:20 21,924.61 21,928.60 21,923.10 21,923.67 0.0K
09:21 21,922.19 21,925.27 21,920.20 21,924.31 0.0K
09:22 21,928.30 21,930.35 21,918.63 21,918.63 0.0K
09:23 21,917.65 21,919.73 21,912.73 21,917.74 0.0K
09:24 21,918.24 21,925.60 21,916.25 21,925.60 0.0K
09:25 21,923.61 21,927.57 21,920.09 21,921.10 0.0K
09:26 21,922.60 21,935.54 21,922.60 21,935.52 0.0K
09:27 21,936.01 21,937.99 21,931.47 21,932.95 0.0K
09:28 21,933.45 21,936.92 21,926.51 21,927.51 0.0K
09:29 21,927.51 21,933.84 21,927.50 21,932.31 0.0K
09:30 21,931.81 21,932.30 21,918.47 21,919.50 0.0K
09:31 21,920.49 21,923.00 21,918.51 21,920.60 0.0K
09:32 21,921.10 21,927.54 21,921.10 21,927.01 0.0K
09:33 21,926.51 21,932.43 21,926.51 21,930.89 0.0K
09:34 21,931.88 21,936.26 21,929.81 21,932.28 0.0K
09:35 21,930.79 21,936.24 21,929.79 21,935.24 0.0K
09:36 21,936.73 21,936.73 21,927.31 21,932.19 0.0K
09:37 21,932.69 21,936.16 21,929.71 21,935.66 0.0K
09:38 21,934.17 21,936.17 21,932.18 21,934.21 0.0K
09:39 21,934.22 21,937.22 21,932.83 21,932.83 0.0K
09:40 21,932.35 21,937.34 21,930.31 21,934.80 0.0K
09:41 21,934.30 21,939.76 21,933.27 21,933.27 0.0K
09:42 21,932.28 21,932.77 21,923.43 21,923.43 0.0K
09:43 21,922.94 21,924.43 21,918.92 21,918.93 0.0K
09:44 21,917.44 21,918.94 21,914.99 21,915.50 0.0K
09:45 21,916.00 21,916.50 21,907.62 21,910.61 0.0K
09:46 21,910.62 21,913.60 21,907.14 21,909.63 0.0K
09:47 21,909.13 21,911.61 21,905.65 21,908.65 0.0K
09:48 21,908.65 21,914.60 21,906.17 21,907.72 0.0K
09:49 21,908.22 21,910.83 21,905.28 21,908.33 0.0K
09:50 21,906.84 21,906.84 21,900.94 21,903.99 0.0K
09:51 21,903.49 21,905.50 21,902.02 21,902.02 0.0K
09:52 21,900.53 21,901.03 21,893.63 21,899.07 0.0K
09:53 21,899.06 21,903.94 21,897.56 21,903.90 0.0K
09:54 21,904.39 21,905.39 21,897.38 21,897.38 0.0K
09:55 21,901.86 21,901.88 21,894.91 21,899.85 0.0K
09:56 21,897.86 21,906.76 21,897.86 21,906.75 0.0K
09:57 21,906.25 21,906.25 21,901.79 21,903.80 0.0K
09:58 21,904.30 21,910.74 21,903.80 21,910.18 0.0K
09:59 21,910.17 21,912.74 21,908.18 21,911.75 0.0K
10:00 21,913.25 21,918.21 21,908.81 21,914.76 0.0K
10:01 21,915.75 21,915.75 21,906.85 21,908.87 0.0K
10:02 21,909.36 21,915.77 21,907.86 21,915.27 0.0K
10:03 21,914.77 21,915.77 21,908.82 21,911.82 0.0K
10:04 21,913.81 21,914.79 21,908.79 21,913.74 0.0K
10:05 21,913.73 21,918.68 21,912.71 21,915.17 0.0K
10:06 21,914.68 21,917.17 21,909.23 21,914.15 0.0K
10:07 21,913.64 21,913.64 21,907.23 21,912.17 0.0K
10:08 21,911.67 21,916.63 21,911.16 21,916.09 0.0K
10:09 21,917.09 21,918.47 21,915.53 21,918.38 0.0K
10:10 21,918.36 21,921.71 21,918.23 21,921.19 0.0K
10:11 21,921.18 21,921.58 21,917.63 21,920.56 0.0K
10:12 21,922.55 21,931.35 21,922.55 21,928.79 0.0K
10:13 21,927.30 21,928.34 21,923.82 21,927.80 0.0K
10:14 21,927.80 21,932.25 21,926.78 21,931.75 0.0K
10:15 21,932.24 21,935.13 21,931.71 21,934.60 0.0K
10:16 21,937.08 21,937.08 21,933.50 21,934.00 0.0K
10:17 21,934.50 21,942.83 21,933.94 21,942.30 0.0K
10:18 21,942.29 21,942.78 21,937.28 21,938.78 0.0K
10:19 21,935.29 21,936.80 21,929.87 21,930.95 0.0K
10:20 21,930.46 21,930.46 21,923.10 21,924.13 0.0K
10:21 21,925.13 21,925.13 21,912.81 21,912.83 0.0K
10:22 21,912.84 21,913.38 21,911.35 21,912.36 0.0K
10:23 21,911.87 21,913.96 21,908.49 21,913.96 0.0K
10:24 21,914.95 21,916.45 21,912.98 21,913.58 0.0K
10:25 21,913.09 21,920.59 21,911.61 21,918.58 0.0K
10:26 21,918.09 21,921.09 21,916.60 21,919.59 0.0K
10:27 21,921.09 21,921.09 21,915.70 21,917.20 0.0K
10:28 21,918.20 21,919.21 21,913.81 21,917.32 0.0K
10:29 21,916.82 21,921.74 21,916.82 21,919.21 0.0K
10:30 21,920.20 21,922.65 21,918.13 21,921.11 0.0K
10:31 21,920.61 21,921.10 21,914.14 21,914.14 0.0K
10:32 21,912.65 21,919.58 21,912.65 21,917.61 0.0K
10:33 21,916.11 21,916.11 21,910.12 21,912.08 0.0K
10:34 21,910.59 21,917.05 21,910.59 21,917.05 0.0K
10:35 21,916.54 21,920.50 21,916.54 21,919.93 0.0K
10:36 21,920.92 21,922.41 21,919.41 21,920.42 0.0K
10:37 21,920.92 21,921.92 21,919.89 21,921.87 0.0K
10:38 21,921.86 21,921.86 21,917.40 21,918.45 0.0K
10:39 21,917.95 21,918.97 21,917.50 21,918.53 0.0K
10:40 21,918.04 21,920.03 21,917.57 21,918.08 0.0K
10:41 21,918.09 21,923.54 21,918.09 21,923.54 0.0K
10:42 21,924.04 21,924.09 21,917.64 21,917.64 0.0K
10:43 21,917.65 21,918.16 21,915.18 21,918.08 0.0K
10:44 21,918.07 21,920.99 21,917.02 21,917.02 0.0K
10:45 21,918.02 21,920.01 21,915.03 21,916.99 0.0K
10:46 21,916.49 21,918.40 21,914.00 21,918.40 0.0K
10:47 21,917.89 21,918.38 21,914.45 21,914.50 0.0K
10:48 21,914.00 21,914.06 21,906.20 21,908.78 0.0K
10:49 21,909.79 21,913.29 21,909.39 21,909.46 0.0K
10:50 21,910.95 21,918.41 21,910.46 21,916.88 0.0K
10:51 21,917.38 21,922.27 21,916.82 21,922.27 0.0K
10:52 21,922.76 21,924.27 21,921.28 21,921.31 0.0K
10:53 21,919.32 21,921.33 21,917.38 21,920.40 0.0K
10:54 21,920.41 21,921.47 21,920.41 21,920.97 0.0K
10:55 21,921.47 21,921.47 21,914.12 21,914.17 0.0K
10:56 21,913.68 21,916.22 21,911.25 21,916.21 0.0K
10:57 21,916.20 21,920.60 21,916.15 21,920.08 0.0K
10:58 21,919.57 21,923.95 21,918.06 21,922.41 0.0K
10:59 21,922.90 21,923.77 21,920.33 21,922.25 0.0K
11:00 21,922.75 21,925.70 21,922.25 21,923.21 0.0K
11:01 21,923.71 21,925.20 21,920.18 21,921.16 0.0K
11:02 21,919.17 21,921.16 21,919.16 21,920.65 0.0K
11:03 21,920.15 21,922.63 21,920.15 21,921.59 0.0K
11:04 21,922.08 21,924.46 21,921.03 21,923.96 0.0K
11:05 21,923.46 21,924.50 21,920.52 21,924.50 0.0K
11:06 21,924.49 21,927.15 21,923.49 21,926.57 0.0K
11:07 21,927.56 21,927.56 21,924.54 21,926.00 0.0K
11:08 21,925.99 21,926.44 21,924.42 21,924.87 0.0K
11:09 21,924.37 21,925.79 21,920.85 21,920.85 0.0K
11:10 21,917.87 21,918.97 21,914.93 21,916.98 0.0K
11:11 21,916.51 21,916.53 21,913.13 21,913.68 0.0K
11:12 21,912.69 21,916.70 21,912.19 21,914.24 0.0K
11:13 21,914.25 21,917.80 21,912.78 21,916.81 0.0K
11:14 21,917.31 21,920.79 21,917.23 21,917.23 0.0K
11:15 21,917.22 21,917.22 21,912.78 21,912.80 0.0K
11:16 21,913.30 21,913.31 21,908.38 21,910.43 0.0K
11:17 21,909.93 21,914.48 21,909.44 21,913.99 0.0K
11:18 21,914.49 21,916.01 21,911.14 21,911.15 0.0K
11:19 21,911.64 21,911.78 21,908.70 21,909.80 0.0K
11:20 21,909.81 21,919.77 21,909.81 21,916.81 0.0K
11:21 21,916.82 21,918.83 21,914.40 21,914.40 0.0K
11:22 21,914.90 21,914.95 21,912.44 21,914.95 0.0K
11:23 21,914.45 21,917.42 21,913.42 21,913.42 0.0K
11:24 21,914.42 21,917.90 21,913.92 21,915.89 0.0K
11:25 21,915.39 21,918.89 21,914.90 21,917.37 0.0K
11:26 21,917.87 21,919.37 21,917.86 21,918.89 0.0K
11:27 21,919.39 21,920.39 21,917.38 21,917.89 0.0K
11:28 21,917.89 21,917.94 21,915.97 21,916.49 0.0K
11:29 21,916.50 21,917.51 21,913.57 21,914.58 0.0K
11:30 21,916.57 21,919.57 21,913.59 21,916.04 0.0K
11:31 21,916.54 21,919.00 21,915.94 21,918.40 0.0K
11:32 21,920.39 21,922.84 21,918.36 21,918.44 0.0K
11:33 21,917.94 21,919.96 21,916.95 21,918.96 0.0K
11:34 21,919.46 21,919.46 21,915.10 21,918.10 0.0K
11:35 21,916.11 21,917.14 21,912.18 21,912.18 0.0K
11:36 21,912.19 21,912.31 21,908.30 21,910.32 0.0K
11:37 21,911.31 21,911.90 21,907.85 21,911.45 0.0K
11:38 21,911.95 21,914.94 21,911.46 21,913.92 0.0K
11:39 21,914.42 21,917.79 21,914.30 21,914.30 0.0K
11:40 21,913.81 21,915.82 21,912.84 21,914.35 0.0K
11:41 21,913.86 21,918.24 21,913.86 21,918.24 0.0K
11:42 21,918.23 21,919.70 21,914.32 21,914.32 0.0K
11:43 21,913.33 21,915.42 21,910.91 21,914.43 0.0K
11:44 21,913.94 21,915.91 21,913.93 21,914.41 0.0K
11:45 21,914.91 21,916.86 21,914.41 21,916.85 0.0K
11:46 21,916.84 21,920.31 21,915.33 21,918.34 0.0K
11:47 21,917.84 21,920.33 21,915.38 21,915.89 0.0K
11:48 21,916.39 21,917.87 21,913.37 21,914.37 0.0K
11:49 21,913.87 21,921.84 21,913.38 21,921.84 0.0K
11:50 21,920.85 21,923.51 21,918.47 21,923.51 0.0K
11:51 21,922.52 21,922.56 21,918.07 21,919.71 0.0K
11:52 21,919.72 21,919.72 21,916.85 21,918.89 0.0K
11:53 21,918.39 21,918.52 21,916.02 21,917.54 0.0K
11:54 21,917.04 21,919.57 21,916.56 21,917.16 0.0K
11:55 21,917.65 21,918.68 21,916.18 21,916.80 0.0K
11:56 21,916.30 21,916.82 21,914.36 21,915.39 0.0K
11:57 21,915.88 21,919.39 21,915.40 21,918.42 0.0K
11:58 21,916.94 21,921.49 21,916.94 21,920.99 0.0K
11:59 21,921.00 21,923.01 21,920.99 21,923.01 0.0K
12:00 21,922.51 21,923.01 21,916.55 21,921.50 0.0K
12:01 21,921.51 21,926.46 21,921.51 21,925.95 0.0K
12:02 21,926.44 21,929.74 21,926.44 21,929.71 0.0K
12:03 21,930.19 21,930.55 21,927.17 21,928.97 0.0K
12:04 21,929.47 21,929.95 21,927.38 21,927.87 0.0K
12:05 21,927.86 21,927.86 21,923.33 21,923.79 0.0K
12:06 21,923.78 21,923.78 21,922.28 21,923.63 0.0K
12:07 21,923.62 21,924.53 21,923.54 21,924.49 0.0K
12:08 21,924.98 21,928.33 21,923.88 21,928.31 0.0K
12:09 21,928.30 21,928.78 21,926.70 21,927.65 0.0K
12:10 21,927.14 21,928.11 21,924.65 21,928.09 0.0K
12:11 21,927.59 21,930.55 21,927.59 21,929.11 0.0K
12:12 21,929.12 21,934.15 21,929.12 21,931.67 0.0K
12:13 21,931.68 21,932.68 21,930.22 21,930.22 0.0K
12:14 21,931.22 21,932.23 21,930.24 21,932.21 0.0K
12:15 21,932.71 21,933.20 21,931.18 21,931.65 0.0K
12:16 21,932.14 21,933.06 21,930.61 21,932.52 0.0K
12:17 21,932.51 21,933.45 21,930.35 21,930.84 0.0K
12:18 21,931.33 21,933.30 21,930.29 21,930.29 0.0K
12:19 21,929.79 21,931.84 21,928.82 21,930.84 0.0K
12:20 21,928.85 21,928.86 21,927.38 21,927.44 0.0K
12:21 21,926.95 21,926.95 21,922.59 21,922.59 0.0K
12:22 21,923.09 21,923.24 21,921.27 21,921.79 0.0K
12:23 21,921.31 21,921.82 21,918.91 21,920.44 0.0K
12:24 21,920.45 21,925.50 21,919.95 21,924.51 0.0K
12:25 21,925.01 21,929.40 21,924.51 21,929.40 0.0K
12:26 21,927.90 21,929.33 21,926.87 21,928.82 0.0K
12:27 21,928.32 21,932.75 21,927.83 21,932.75 0.0K
12:28 21,931.75 21,934.22 21,931.75 21,932.68 0.0K
12:29 21,933.18 21,933.67 21,931.69 21,932.22 0.0K
12:30 21,932.72 21,933.22 21,929.26 21,930.29 0.0K
12:31 21,929.80 21,932.33 21,928.80 21,929.90 0.0K
12:32 21,929.40 21,930.97 21,928.03 21,928.03 0.0K
12:33 21,928.04 21,928.04 21,925.59 21,926.16 0.0K
12:34 21,925.67 21,930.67 21,925.17 21,930.13 0.0K
12:35 21,930.12 21,931.09 21,929.05 21,929.05 0.0K
12:36 21,927.56 21,930.05 21,927.56 21,930.05 0.0K
12:37 21,930.54 21,933.50 21,929.41 21,929.41 0.0K
12:38 21,928.91 21,930.89 21,928.42 21,930.36 0.0K
12:39 21,929.86 21,929.86 21,924.92 21,924.94 0.0K
12:40 21,924.95 21,928.03 21,924.04 21,927.52 0.0K
12:41 21,927.51 21,930.45 21,927.51 21,928.43 0.0K
12:42 21,928.92 21,928.99 21,926.43 21,926.53 0.0K
12:43 21,927.03 21,928.53 21,926.53 21,928.03 0.0K
12:44 21,928.52 21,929.92 21,927.98 21,929.38 0.0K
12:45 21,929.37 21,929.82 21,926.25 21,927.24 0.0K
12:46 21,928.73 21,929.18 21,925.11 21,925.60 0.0K
12:47 21,924.60 21,924.61 21,921.60 21,922.60 0.0K
12:48 21,922.59 21,926.05 21,922.59 21,926.04 0.0K
12:49 21,926.54 21,931.96 21,926.04 21,928.96 0.0K
12:50 21,927.97 21,928.96 21,926.48 21,927.95 0.0K
12:51 21,928.45 21,928.45 21,925.97 21,927.47 0.0K
12:52 21,926.98 21,931.45 21,926.48 21,929.99 0.0K
12:53 21,929.98 21,929.98 21,927.49 21,928.01 0.0K
12:54 21,927.51 21,927.51 21,924.61 21,926.65 0.0K
12:55 21,926.16 21,928.24 21,925.68 21,926.75 0.0K
12:56 21,926.25 21,928.73 21,923.79 21,923.79 0.0K
12:57 21,923.80 21,925.85 21,923.35 21,925.35 0.0K
12:58 21,924.85 21,925.85 21,920.40 21,922.93 0.0K
12:59 21,922.43 21,922.96 21,921.48 21,921.98 0.0K
13:00 21,920.49 21,923.97 21,919.00 21,919.49 0.0K
13:01 21,918.00 21,922.98 21,918.00 21,918.50 0.0K
13:02 21,918.00 21,926.97 21,918.00 21,924.97 0.0K
13:03 21,924.48 21,925.97 21,924.48 21,925.97 0.0K
13:04 21,925.47 21,926.97 21,924.48 21,925.47 0.0K
13:05 21,924.98 21,926.97 21,922.99 21,926.97 0.0K
13:06 21,925.97 21,926.97 21,923.98 21,925.98 0.0K
13:07 21,926.47 21,926.47 21,921.50 21,922.49 0.0K
13:08 21,922.99 21,925.48 21,922.99 21,925.48 0.0K
13:09 21,924.98 21,924.98 21,922.49 21,922.99 0.0K
13:10 21,922.49 21,924.50 21,920.52 21,920.56 0.0K
13:11 21,920.57 21,921.58 21,917.60 21,917.60 0.0K
13:12 21,917.11 21,917.61 21,915.67 21,916.20 0.0K
13:13 21,916.21 21,916.21 21,911.29 21,912.78 0.0K
13:14 21,912.28 21,912.77 21,908.80 21,908.84 0.0K
13:15 21,908.34 21,908.84 21,904.91 21,906.88 0.0K
13:16 21,905.88 21,911.20 21,905.88 21,911.14 0.0K
13:17 21,910.63 21,911.11 21,907.08 21,907.58 0.0K
13:18 21,906.59 21,907.11 21,906.10 21,907.11 0.0K
13:19 21,907.60 21,912.39 21,907.50 21,910.38 0.0K
13:20 21,910.87 21,911.84 21,907.85 21,908.32 0.0K
13:21 21,907.83 21,907.84 21,904.44 21,904.97 0.0K
13:22 21,904.48 21,904.48 21,901.06 21,902.56 0.0K
13:23 21,902.06 21,903.99 21,900.06 21,903.48 0.0K
13:24 21,902.98 21,904.88 21,902.44 21,904.38 0.0K
13:25 21,904.88 21,908.31 21,903.88 21,907.77 0.0K
13:26 21,907.27 21,908.74 21,907.20 21,908.69 0.0K
13:27 21,908.68 21,908.68 21,905.71 21,905.72 0.0K
13:28 21,904.72 21,906.29 21,903.26 21,905.31 0.0K
13:29 21,905.81 21,909.78 21,905.81 21,908.75 0.0K
13:30 21,909.74 21,911.23 21,907.62 21,907.62 0.0K
13:31 21,907.11 21,907.11 21,902.67 21,903.22 0.0K
13:32 21,902.72 21,903.22 21,901.26 21,902.28 0.0K
13:33 21,902.29 21,902.29 21,896.40 21,898.43 0.0K
13:34 21,898.93 21,900.98 21,898.93 21,899.98 0.0K
13:35 21,900.98 21,902.47 21,899.98 21,901.04 0.0K
13:36 21,902.04 21,903.03 21,900.49 21,900.49 0.0K
13:37 21,899.49 21,899.49 21,894.56 21,895.08 0.0K
13:38 21,895.09 21,897.12 21,894.64 21,895.69 0.0K
13:39 21,895.70 21,899.25 21,894.70 21,898.74 0.0K
13:40 21,899.24 21,903.19 21,899.24 21,902.67 0.0K
13:41 21,902.66 21,902.66 21,898.66 21,899.68 0.0K
13:42 21,899.18 21,902.69 21,899.18 21,902.15 0.0K
13:43 21,902.15 21,906.05 21,902.14 21,905.06 0.0K
13:44 21,905.55 21,907.96 21,904.05 21,907.96 0.0K
13:45 21,907.45 21,910.34 21,907.45 21,910.27 0.0K
13:46 21,910.27 21,912.24 21,909.21 21,910.67 0.0K
13:47 21,910.66 21,915.06 21,909.66 21,914.54 0.0K
13:48 21,915.03 21,917.46 21,914.03 21,916.43 0.0K
13:49 21,916.43 21,917.42 21,915.92 21,917.39 0.0K
13:50 21,917.39 21,919.83 21,915.37 21,919.83 0.0K
13:51 21,920.32 21,920.80 21,917.27 21,920.69 0.0K
13:52 21,920.69 21,922.11 21,917.62 21,917.62 0.0K
13:53 21,918.12 21,920.05 21,917.12 21,920.05 0.0K
13:54 21,920.54 21,921.04 21,916.55 21,917.67 0.0K
13:55 21,917.68 21,918.20 21,912.83 21,913.82 0.0K
13:56 21,913.32 21,915.81 21,913.32 21,915.36 0.0K
13:57 21,914.86 21,916.88 21,914.86 21,914.93 0.0K
13:58 21,914.43 21,914.47 21,912.50 21,912.51 0.0K
13:59 21,912.01 21,912.51 21,909.47 21,909.48 0.0K
14:00 21,910.47 21,910.47 21,906.07 21,906.07 0.0K
14:01 21,906.57 21,907.06 21,904.11 21,904.12 0.0K
14:02 21,903.63 21,906.64 21,903.13 21,905.68 0.0K
14:03 21,906.18 21,908.64 21,905.66 21,908.54 0.0K
14:04 21,909.03 21,909.52 21,906.03 21,906.04 0.0K
14:05 21,906.05 21,907.07 21,899.75 21,899.79 0.0K
14:06 21,900.79 21,903.88 21,900.30 21,901.89 0.0K
14:07 21,901.90 21,901.90 21,898.94 21,900.93 0.0K
14:08 21,900.92 21,901.91 21,896.91 21,896.91 0.0K
14:09 21,896.92 21,898.01 21,894.49 21,897.51 0.0K
14:10 21,896.51 21,903.80 21,896.51 21,902.80 0.0K
14:11 21,902.31 21,902.81 21,896.45 21,896.45 0.0K
14:12 21,896.46 21,896.51 21,894.56 21,894.57 0.0K
14:13 21,894.58 21,902.96 21,894.58 21,902.44 0.0K
14:14 21,902.43 21,902.43 21,896.42 21,896.42 0.0K
14:15 21,896.42 21,899.93 21,896.42 21,898.46 0.0K
14:16 21,898.96 21,898.96 21,895.49 21,897.01 0.0K
14:17 21,896.51 21,896.51 21,890.58 21,892.08 0.0K
14:18 21,891.58 21,894.57 21,890.09 21,890.59 0.0K
14:19 21,890.60 21,890.60 21,888.19 21,888.69 0.0K
14:20 21,887.69 21,889.18 21,886.72 21,887.74 0.0K
14:21 21,887.24 21,893.19 21,887.24 21,888.69 0.0K
14:22 21,889.69 21,890.69 21,883.75 21,887.24 0.0K
14:23 21,888.23 21,888.72 21,882.74 21,884.25 0.0K
14:24 21,883.75 21,885.73 21,880.30 21,881.87 0.0K
14:25 21,881.37 21,882.38 21,879.42 21,879.42 0.0K
14:26 21,879.93 21,883.90 21,879.43 21,883.88 0.0K
14:27 21,883.87 21,885.81 21,880.28 21,881.27 0.0K
14:28 21,881.77 21,882.74 21,879.22 21,882.20 0.0K
14:29 21,881.70 21,882.69 21,878.64 21,881.11 0.0K
14:30 21,903.96 21,904.95 21,867.63 21,873.05 0.0K
14:31 21,873.54 21,887.89 21,873.54 21,883.93 0.0K
14:32 21,883.44 21,887.40 21,871.59 21,871.59 0.0K
14:33 21,870.09 21,889.45 21,870.09 21,888.44 0.0K
14:34 21,887.45 21,892.86 21,882.92 21,889.85 0.0K
14:35 21,888.86 21,889.85 21,881.90 21,881.90 0.0K
14:36 21,882.40 21,884.93 21,872.56 21,881.93 0.0K
14:37 21,882.42 21,900.68 21,882.38 21,894.19 0.0K
14:38 21,893.70 21,895.73 21,887.87 21,888.37 0.0K
14:39 21,890.36 21,891.33 21,886.35 21,889.32 0.0K
14:40 21,888.82 21,901.14 21,888.82 21,901.13 0.0K
14:41 21,901.12 21,905.07 21,897.61 21,905.07 0.0K
14:42 21,906.55 21,908.92 21,905.02 21,907.37 0.0K
14:43 21,907.87 21,907.87 21,900.88 21,900.88 0.0K
14:44 21,900.38 21,900.38 21,893.01 21,898.13 0.0K
14:45 21,897.13 21,897.14 21,888.74 21,889.69 0.0K
14:46 21,890.19 21,890.19 21,884.74 21,885.81 0.0K
14:47 21,885.31 21,892.23 21,883.83 21,885.72 0.0K
14:48 21,886.22 21,891.64 21,884.75 21,891.09 0.0K
14:49 21,891.08 21,891.08 21,882.13 21,883.65 0.0K
14:50 21,882.16 21,889.06 21,882.16 21,889.02 0.0K
14:51 21,888.52 21,890.43 21,883.46 21,883.96 0.0K
14:52 21,883.46 21,886.97 21,879.99 21,885.97 0.0K
14:53 21,886.47 21,888.46 21,884.50 21,885.95 0.0K
14:54 21,884.45 21,887.88 21,883.90 21,885.42 0.0K
14:55 21,885.92 21,892.35 21,885.92 21,890.82 0.0K
14:56 21,891.32 21,896.12 21,891.32 21,896.12 0.0K
14:57 21,896.61 21,897.59 21,891.57 21,892.57 0.0K
14:58 21,891.58 21,894.09 21,889.60 21,892.60 0.0K
14:59 21,893.10 21,894.61 21,893.10 21,893.63 0.0K
15:00 21,894.63 21,896.55 21,893.63 21,896.54 0.0K
15:01 21,896.53 21,897.02 21,883.50 21,885.49 0.0K
15:02 21,885.00 21,887.96 21,884.50 21,887.00 0.0K
15:03 21,890.48 21,892.97 21,887.99 21,891.98 0.0K
15:04 21,892.47 21,898.77 21,891.44 21,898.26 0.0K
15:05 21,897.76 21,897.76 21,892.79 21,895.28 0.0K
15:06 21,895.78 21,899.26 21,895.78 21,896.76 0.0K
15:07 21,895.77 21,896.35 21,891.30 21,896.34 0.0K
15:08 21,896.84 21,899.85 21,895.88 21,897.89 0.0K
15:09 21,899.88 21,903.36 21,899.39 21,900.89 0.0K
15:10 21,901.39 21,902.88 21,899.40 21,899.91 0.0K
15:11 21,900.40 21,901.42 21,898.92 21,900.42 0.0K
15:12 21,899.92 21,901.40 21,899.90 21,901.35 0.0K
15:13 21,901.34 21,904.19 21,901.31 21,904.17 0.0K
15:14 21,904.66 21,905.12 21,898.17 21,898.18 0.0K
15:15 21,898.19 21,901.73 21,897.20 21,899.27 0.0K
15:16 21,899.77 21,901.77 21,896.91 21,896.91 0.0K
15:17 21,895.44 21,900.95 21,894.46 21,898.67 0.0K
15:18 21,898.68 21,905.16 21,898.68 21,904.16 0.0K
15:19 21,903.17 21,903.17 21,899.74 21,899.80 0.0K
15:20 21,899.31 21,904.99 21,899.31 21,904.99 0.0K
15:21 21,904.00 21,906.12 21,902.06 21,906.12 0.0K
15:22 21,906.11 21,908.10 21,904.20 21,906.20 0.0K
15:23 21,907.20 21,908.71 21,905.21 21,905.29 0.0K
15:24 21,904.29 21,907.36 21,902.32 21,906.88 0.0K
15:25 21,906.38 21,908.37 21,903.41 21,903.43 0.0K
15:26 21,903.43 21,904.97 21,902.95 21,903.50 0.0K
15:27 21,903.00 21,903.99 21,901.00 21,902.49 0.0K
15:28 21,902.99 21,903.92 21,901.50 21,903.41 0.0K
15:29 21,902.41 21,907.82 21,901.85 21,902.86 0.0K
15:30 21,903.36 21,903.38 21,896.94 21,900.52 0.0K
15:31 21,901.51 21,902.50 21,890.58 21,895.01 0.0K
15:32 21,894.01 21,900.49 21,894.01 21,900.49 0.0K
15:33 21,899.50 21,904.02 21,898.51 21,902.56 0.0K
15:34 21,902.57 21,904.58 21,899.09 21,899.09 0.0K
15:35 21,898.60 21,899.10 21,888.25 21,892.87 0.0K
15:36 21,893.37 21,894.87 21,889.93 21,891.00 0.0K
15:37 21,892.00 21,893.50 21,885.51 21,887.00 0.0K
15:38 21,886.50 21,890.89 21,884.50 21,890.84 0.0K
15:39 21,890.83 21,891.71 21,885.71 21,887.21 0.0K
15:40 21,886.22 21,891.17 21,885.66 21,885.66 0.0K
15:41 21,885.16 21,887.65 21,883.12 21,886.07 0.0K
15:42 21,885.57 21,888.45 21,882.08 21,887.94 0.0K
15:43 21,888.44 21,888.44 21,883.43 21,886.39 0.0K
15:44 21,886.89 21,890.34 21,884.31 21,886.74 0.0K
15:45 21,887.73 21,891.69 21,887.16 21,888.11 0.0K
15:46 21,889.60 21,891.55 21,886.12 21,891.06 0.0K
15:47 21,891.56 21,894.60 21,890.07 21,894.60 0.0K
15:48 21,895.10 21,900.99 21,894.60 21,899.98 0.0K
15:49 21,898.98 21,903.83 21,898.94 21,903.78 0.0K
15:50 21,904.28 21,908.20 21,901.78 21,904.23 0.0K
15:51 21,904.74 21,909.76 21,902.30 21,909.76 0.0K
15:52 21,911.26 21,911.26 21,906.79 21,909.80 0.0K
15:53 21,909.31 21,912.35 21,909.31 21,909.88 0.0K
15:54 21,910.38 21,910.38 21,902.57 21,903.07 0.0K
15:55 21,903.09 21,904.09 21,898.27 21,900.27 0.0K
15:56 21,899.27 21,900.26 21,898.27 21,900.21 0.0K
15:57 21,899.21 21,901.68 21,894.21 21,901.68 0.0K
15:58 21,900.18 21,902.63 21,899.69 21,902.63 0.0K
15:59 21,903.13 21,903.13 21,897.15 21,898.15 0.0K
16:00 21,896.16 21,896.16 21,870.84 21,883.23 0.0K
16:01 21,885.22 21,885.72 21,875.81 21,881.19 0.0K
16:02 21,879.69 21,879.69 21,866.29 21,867.29 0.0K
16:03 21,868.29 21,875.74 21,865.77 21,872.74 0.0K
16:04 21,870.25 21,870.25 21,854.03 21,854.49 0.0K
16:05 21,854.99 21,854.99 21,842.07 21,854.95 0.0K
16:06 21,853.95 21,862.31 21,853.92 21,859.78 0.0K
16:07 21,859.77 21,859.77 21,850.82 21,856.26 0.0K
16:08 21,858.24 21,868.54 21,854.75 21,861.09 0.0K
16:09 21,859.10 21,864.08 21,857.67 21,858.18 0.0K
16:10 21,858.68 21,858.68 21,848.20 21,848.70 0.0K
16:11 21,850.68 21,861.08 21,850.68 21,855.57 0.0K
16:12 21,857.06 21,859.51 21,841.61 21,848.06 0.0K
16:13 21,846.56 21,847.55 21,839.10 21,842.52 0.0K
16:14 21,843.02 21,844.00 21,838.02 21,840.02 0.0K
16:15 21,840.52 21,844.98 21,833.55 21,837.05 0.0K
16:16 21,836.55 21,836.55 21,828.15 21,833.71 0.0K
16:17 21,831.73 21,833.89 21,829.30 21,833.89 0.0K
16:18 21,833.89 21,840.85 21,833.89 21,837.40 0.0K
16:19 21,838.40 21,846.11 21,836.91 21,842.63 0.0K
16:20 21,842.14 21,844.62 21,838.14 21,839.15 0.0K
16:21 21,838.16 21,845.64 21,835.70 21,843.16 0.0K
16:22 21,843.17 21,857.06 21,843.17 21,852.14 0.0K
16:23 21,852.64 21,860.50 21,852.64 21,859.98 0.0K
16:24 21,860.48 21,863.43 21,859.95 21,861.42 0.0K
16:25 21,859.93 21,861.42 21,855.50 21,856.00 0.0K
16:26 21,857.98 21,863.90 21,857.98 21,862.88 0.0K
16:27 21,863.87 21,866.83 21,862.29 21,862.78 0.0K
16:28 21,862.28 21,862.33 21,858.80 21,861.34 0.0K
16:29 21,861.84 21,864.81 21,853.46 21,855.97 0.0K
16:30 21,853.48 21,856.94 21,851.01 21,855.44 0.0K
16:31 21,855.93 21,859.40 21,849.52 21,850.03 0.0K
16:32 21,849.54 21,853.60 21,846.12 21,853.60 0.0K
16:33 21,853.10 21,860.03 21,853.10 21,856.00 0.0K
16:34 21,856.50 21,856.98 21,852.50 21,854.59 0.0K
16:35 21,855.59 21,857.08 21,849.67 21,856.58 0.0K
16:36 21,858.57 21,859.54 21,853.58 21,859.53 0.0K
16:37 21,861.51 21,867.89 21,861.01 21,866.39 0.0K
16:38 21,864.40 21,867.88 21,862.41 21,862.42 0.0K
16:39 21,861.93 21,863.92 21,854.49 21,857.49 0.0K
16:40 21,857.99 21,862.43 21,857.99 21,860.95 0.0K
16:41 21,861.46 21,864.94 21,857.11 21,857.11 0.0K
16:42 21,858.12 21,858.12 21,851.77 21,853.32 0.0K
16:43 21,852.82 21,852.84 21,849.00 21,852.02 0.0K
16:44 21,849.54 21,851.08 21,845.10 21,849.08 0.0K
16:45 21,849.57 21,854.54 21,848.03 21,849.49 0.0K
16:46 21,848.49 21,860.74 21,848.49 21,859.24 0.0K
16:47 21,859.74 21,864.67 21,856.25 21,864.67 0.0K
16:48 21,866.15 21,867.15 21,861.65 21,864.65 0.0K
16:49 21,865.15 21,867.65 21,864.17 21,866.65 0.0K
16:50 21,867.15 21,868.67 21,863.69 21,868.18 0.0K
16:51 21,865.20 21,872.70 21,865.20 21,872.70 0.0K
16:52 21,871.20 21,877.65 21,871.20 21,874.21 0.0K
16:53 21,875.71 21,876.70 21,771.99 21,787.97 0.0K
16:54 21,788.94 21,789.50 21,773.07 21,780.07 0.0K
16:55 21,777.08 21,808.47 21,766.70 21,804.00 0.0K
16:56 21,806.48 21,816.89 21,799.41 21,809.84 0.0K
16:57 21,809.32 21,811.28 21,797.41 21,801.40 0.0K
16:58 21,802.90 21,818.29 21,799.42 21,812.81 0.0K
16:59 21,813.31 21,826.17 21,812.33 21,822.68 0.0K
17:00 21,822.68 21,822.68 21,802.85 21,811.27 0.0K
17:01 21,810.26 21,812.25 21,778.95 21,782.94 0.0K
17:02 21,780.95 21,786.90 21,775.47 21,775.47 0.0K
17:03 21,775.98 21,775.98 21,762.03 21,773.97 0.0K
17:04 21,770.97 21,777.81 21,770.97 21,775.80 0.0K
17:05 21,772.81 21,777.71 21,763.84 21,771.69 0.0K
17:06 21,769.70 21,783.02 21,761.25 21,783.02 0.0K
17:07 21,783.51 21,801.33 21,783.50 21,795.32 0.0K
17:08 21,794.33 21,805.65 21,794.33 21,802.64 0.0K
17:09 21,803.63 21,807.59 21,799.09 21,799.09 0.0K
17:10 21,801.58 21,801.58 21,791.13 21,797.06 0.0K
17:11 21,800.04 21,804.00 21,793.55 21,796.55 0.0K
17:12 21,798.55 21,808.50 21,798.04 21,804.03 0.0K
17:13 21,806.02 21,806.02 21,788.75 21,796.24 0.0K
17:14 21,795.74 21,795.75 21,782.97 21,787.00 0.0K
17:15 21,789.49 21,789.49 21,781.06 21,784.58 0.0K
17:16 21,789.06 21,796.50 21,789.06 21,789.54 0.0K
17:17 21,790.53 21,798.94 21,790.53 21,798.44 0.0K
17:18 21,797.94 21,801.40 21,797.94 21,799.40 0.0K
17:19 21,799.41 21,834.15 21,798.90 21,815.24 0.0K
17:20 21,810.79 21,815.26 21,799.87 21,805.33 0.0K
17:21 21,806.83 21,806.86 21,785.54 21,794.50 0.0K
17:22 21,793.51 21,796.98 21,783.16 21,783.16 0.0K
17:23 21,782.67 21,786.72 21,781.71 21,784.76 0.0K
17:24 21,785.26 21,785.26 21,778.33 21,778.39 0.0K
17:25 21,775.41 21,784.41 21,774.92 21,777.99 0.0K
17:26 21,775.51 21,776.04 21,767.65 21,771.68 0.0K
17:27 21,771.18 21,772.21 21,765.27 21,765.78 0.0K
17:28 21,768.77 21,768.77 21,762.36 21,762.36 0.0K
17:29 21,759.37 21,764.88 21,757.00 21,759.00 0.0K
17:30 21,760.50 21,775.94 21,759.01 21,772.45 0.0K
17:31 21,771.96 21,778.43 21,770.96 21,776.44 0.0K
17:32 21,775.44 21,782.91 21,767.48 21,767.48 0.0K
17:33 21,766.98 21,776.44 21,764.99 21,770.47 0.0K
17:34 21,771.96 21,788.89 21,771.96 21,783.91 0.0K
17:35 21,784.91 21,790.39 21,774.45 21,775.45 0.0K
17:36 21,776.45 21,785.41 21,776.45 21,780.43 0.0K
17:37 21,778.94 21,791.88 21,778.94 21,791.39 0.0K
17:38 21,792.88 21,795.87 21,762.81 21,762.81 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available