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 21,902.30 21,904.79 21,898.81 21,903.29 0.0K
09:00 21,902.30 21,913.75 21,900.31 21,900.80 0.0K
09:01 21,901.80 21,904.29 21,897.82 21,897.82 0.0K
09:02 21,896.32 21,899.31 21,893.34 21,899.31 0.0K
09:03 21,895.83 21,895.83 21,891.35 21,894.34 0.0K
09:04 21,892.34 21,893.34 21,881.89 21,883.38 0.0K
09:05 21,885.37 21,894.25 21,885.37 21,892.74 0.0K
09:06 21,893.24 21,897.26 21,891.29 21,892.76 0.0K
09:07 21,892.77 21,902.28 21,890.33 21,900.78 0.0K
09:08 21,899.78 21,901.79 21,897.79 21,901.79 0.0K
09:09 21,900.30 21,906.76 21,897.31 21,906.76 0.0K
09:10 21,906.75 21,908.73 21,904.24 21,904.24 0.0K
09:11 21,904.25 21,907.73 21,902.76 21,906.24 0.0K
09:12 21,905.75 21,910.80 21,904.77 21,910.30 0.0K
09:13 21,909.80 21,913.37 21,908.31 21,911.40 0.0K
09:14 21,911.90 21,917.39 21,911.90 21,916.05 0.0K
09:15 21,915.57 21,922.48 21,913.59 21,921.95 0.0K
09:16 21,921.95 21,928.65 21,920.93 21,927.64 0.0K
09:17 21,927.63 21,937.61 21,927.22 21,937.06 0.0K
09:18 21,938.56 21,951.92 21,931.53 21,935.47 0.0K
09:19 21,935.96 21,944.22 21,935.91 21,944.22 0.0K
09:20 21,944.21 21,944.21 21,929.38 21,933.88 0.0K
09:21 21,934.38 21,941.28 21,934.38 21,940.29 0.0K
09:22 21,939.29 21,939.79 21,927.43 21,928.98 0.0K
09:23 21,928.99 21,936.03 21,928.99 21,935.06 0.0K
09:24 21,936.06 21,938.15 21,934.15 21,935.66 0.0K
09:25 21,933.67 21,935.69 21,930.28 21,930.33 0.0K
09:26 21,930.34 21,930.86 21,923.94 21,925.94 0.0K
09:27 21,925.44 21,925.44 21,915.54 21,915.58 0.0K
09:28 21,915.09 21,927.00 21,915.09 21,924.97 0.0K
09:29 21,925.97 21,927.95 21,923.92 21,927.85 0.0K
09:30 21,929.33 21,932.73 21,925.84 21,932.23 0.0K
09:31 21,932.22 21,935.69 21,929.72 21,930.24 0.0K
09:32 21,930.74 21,933.70 21,929.18 21,930.17 0.0K
09:33 21,929.67 21,932.57 21,927.15 21,932.57 0.0K
09:34 21,933.06 21,933.57 21,930.13 21,930.14 0.0K
09:35 21,930.63 21,936.01 21,929.12 21,935.51 0.0K
09:36 21,936.01 21,943.84 21,935.50 21,943.81 0.0K
09:37 21,943.32 21,946.72 21,943.27 21,945.20 0.0K
09:38 21,945.69 21,948.58 21,944.66 21,948.58 0.0K
09:39 21,950.06 21,958.39 21,949.55 21,957.39 0.0K
09:40 21,957.38 21,967.26 21,956.88 21,967.26 0.0K
09:41 21,965.25 21,975.13 21,965.24 21,974.12 0.0K
09:42 21,976.61 21,978.60 21,972.14 21,975.61 0.0K
09:43 21,975.11 21,975.11 21,964.82 21,964.82 0.0K
09:44 21,967.31 21,970.30 21,965.83 21,967.38 0.0K
09:45 21,969.87 21,971.88 21,967.38 21,968.45 0.0K
09:46 21,968.95 21,968.95 21,964.98 21,965.50 0.0K
09:47 21,964.01 21,966.51 21,962.04 21,965.55 0.0K
09:48 21,966.55 21,969.53 21,966.54 21,969.53 0.0K
09:49 21,970.52 21,972.01 21,963.58 21,965.58 0.0K
09:50 21,966.08 21,974.98 21,963.08 21,969.97 0.0K
09:51 21,970.96 21,971.52 21,966.01 21,969.04 0.0K
09:52 21,969.54 21,970.55 21,967.04 21,967.04 0.0K
09:53 21,964.55 21,972.50 21,963.57 21,971.45 0.0K
09:54 21,972.44 21,972.44 21,967.51 21,968.52 0.0K
09:55 21,968.53 21,972.02 21,968.04 21,970.54 0.0K
09:56 21,971.03 21,974.53 21,970.53 21,974.53 0.0K
09:57 21,973.54 21,973.55 21,969.12 21,969.23 0.0K
09:58 21,969.24 21,969.24 21,963.39 21,966.42 0.0K
09:59 21,964.43 21,964.93 21,960.04 21,962.10 0.0K
10:00 21,964.10 21,971.00 21,963.60 21,966.49 0.0K
10:01 21,967.00 21,967.55 21,964.04 21,967.55 0.0K
10:02 21,967.55 21,967.55 21,960.18 21,964.19 0.0K
10:03 21,963.69 21,965.19 21,962.20 21,962.21 0.0K
10:04 21,964.20 21,964.69 21,956.75 21,959.77 0.0K
10:05 21,960.77 21,965.73 21,960.74 21,962.73 0.0K
10:06 21,963.23 21,967.16 21,963.23 21,965.08 0.0K
10:07 21,965.09 21,965.09 21,959.15 21,962.13 0.0K
10:08 21,962.12 21,966.50 21,961.13 21,965.98 0.0K
10:09 21,966.47 21,969.31 21,965.90 21,969.29 0.0K
10:10 21,970.29 21,970.29 21,963.90 21,964.44 0.0K
10:11 21,964.45 21,969.96 21,964.45 21,969.95 0.0K
10:12 21,968.46 21,969.94 21,966.01 21,966.02 0.0K
10:13 21,966.02 21,968.02 21,963.55 21,963.55 0.0K
10:14 21,963.56 21,963.56 21,955.67 21,956.17 0.0K
10:15 21,956.67 21,957.18 21,954.77 21,954.77 0.0K
10:16 21,955.76 21,958.80 21,955.76 21,955.86 0.0K
10:17 21,956.37 21,956.37 21,951.08 21,951.09 0.0K
10:18 21,949.60 21,950.10 21,944.22 21,946.77 0.0K
10:19 21,947.77 21,947.78 21,939.46 21,939.49 0.0K
10:20 21,940.00 21,940.99 21,930.67 21,931.69 0.0K
10:21 21,931.70 21,935.84 21,931.21 21,935.84 0.0K
10:22 21,934.85 21,935.37 21,926.50 21,927.50 0.0K
10:23 21,927.00 21,930.47 21,923.47 21,924.97 0.0K
10:24 21,923.48 21,923.51 21,921.52 21,921.54 0.0K
10:25 21,921.55 21,921.55 21,911.73 21,913.26 0.0K
10:26 21,912.77 21,914.30 21,911.35 21,913.37 0.0K
10:27 21,913.86 21,914.36 21,911.38 21,911.85 0.0K
10:28 21,910.86 21,912.86 21,908.86 21,911.87 0.0K
10:29 21,912.36 21,920.19 21,911.34 21,919.18 0.0K
10:30 21,919.18 21,924.55 21,919.18 21,923.53 0.0K
10:31 21,923.03 21,925.53 21,919.07 21,919.57 0.0K
10:32 21,917.59 21,918.62 21,916.16 21,916.67 0.0K
10:33 21,916.17 21,923.64 21,915.68 21,921.57 0.0K
10:34 21,920.58 21,920.58 21,913.66 21,913.67 0.0K
10:35 21,914.18 21,914.23 21,911.74 21,913.73 0.0K
10:36 21,913.72 21,918.65 21,913.72 21,917.06 0.0K
10:37 21,917.56 21,917.56 21,915.50 21,915.50 0.0K
10:38 21,915.01 21,924.36 21,915.01 21,922.34 0.0K
10:39 21,922.83 21,925.68 21,922.73 21,925.15 0.0K
10:40 21,924.65 21,927.54 21,923.14 21,927.54 0.0K
10:41 21,926.54 21,928.39 21,925.42 21,926.87 0.0K
10:42 21,926.86 21,928.79 21,926.27 21,928.21 0.0K
10:43 21,928.20 21,929.16 21,923.63 21,925.58 0.0K
10:44 21,925.57 21,930.00 21,925.06 21,928.47 0.0K
10:45 21,927.98 21,929.96 21,925.48 21,928.48 0.0K
10:46 21,927.98 21,932.40 21,927.98 21,928.38 0.0K
10:47 21,927.89 21,927.98 21,924.44 21,927.51 0.0K
10:48 21,929.01 21,931.48 21,928.50 21,930.99 0.0K
10:49 21,931.99 21,931.99 21,929.52 21,929.52 0.0K
10:50 21,929.53 21,929.53 21,924.63 21,925.72 0.0K
10:51 21,926.22 21,926.24 21,922.78 21,924.77 0.0K
10:52 21,924.78 21,928.29 21,923.82 21,928.28 0.0K
10:53 21,927.78 21,930.71 21,925.27 21,929.72 0.0K
10:54 21,929.73 21,930.74 21,926.86 21,927.37 0.0K
10:55 21,926.39 21,928.52 21,925.00 21,928.52 0.0K
10:56 21,928.02 21,932.90 21,928.02 21,932.40 0.0K
10:57 21,930.90 21,931.90 21,929.44 21,930.94 0.0K
10:58 21,930.95 21,933.00 21,927.08 21,927.09 0.0K
10:59 21,927.11 21,929.65 21,927.11 21,927.15 0.0K
11:00 21,926.16 21,928.22 21,925.19 21,927.24 0.0K
11:01 21,927.25 21,935.67 21,927.25 21,935.16 0.0K
11:02 21,935.65 21,937.47 21,934.16 21,934.96 0.0K
11:03 21,934.95 21,934.95 21,931.02 21,932.03 0.0K
11:04 21,931.03 21,933.06 21,930.54 21,932.08 0.0K
11:05 21,931.58 21,936.54 21,930.09 21,933.56 0.0K
11:06 21,934.06 21,936.98 21,933.07 21,935.48 0.0K
11:07 21,936.47 21,936.97 21,932.04 21,932.04 0.0K
11:08 21,932.05 21,935.06 21,931.58 21,933.99 0.0K
11:09 21,933.98 21,935.44 21,930.48 21,931.49 0.0K
11:10 21,930.99 21,937.41 21,930.99 21,933.91 0.0K
11:11 21,932.92 21,932.92 21,927.96 21,930.97 0.0K
11:12 21,930.96 21,933.45 21,929.85 21,930.35 0.0K
11:13 21,930.34 21,936.24 21,929.84 21,934.70 0.0K
11:14 21,934.69 21,936.64 21,934.56 21,934.56 0.0K
11:15 21,934.57 21,939.52 21,934.57 21,938.93 0.0K
11:16 21,939.92 21,939.92 21,935.34 21,935.83 0.0K
11:17 21,935.83 21,938.31 21,935.33 21,935.78 0.0K
11:18 21,935.28 21,943.15 21,934.27 21,942.62 0.0K
11:19 21,942.61 21,945.04 21,941.60 21,942.99 0.0K
11:20 21,942.99 21,943.48 21,941.43 21,943.40 0.0K
11:21 21,943.89 21,944.34 21,933.92 21,935.92 0.0K
11:22 21,935.42 21,935.42 21,929.57 21,930.09 0.0K
11:23 21,930.10 21,932.13 21,930.10 21,932.13 0.0K
11:24 21,935.12 21,935.12 21,932.09 21,932.09 0.0K
11:25 21,932.08 21,936.52 21,932.08 21,935.02 0.0K
11:26 21,935.52 21,937.02 21,932.55 21,933.16 0.0K
11:27 21,933.17 21,937.17 21,930.72 21,937.14 0.0K
11:28 21,937.13 21,939.06 21,936.51 21,937.00 0.0K
11:29 21,936.99 21,938.97 21,935.99 21,936.47 0.0K
11:30 21,937.47 21,941.41 21,934.98 21,940.91 0.0K
11:31 21,940.90 21,942.88 21,938.88 21,940.87 0.0K
11:32 21,940.86 21,940.86 21,932.01 21,933.55 0.0K
11:33 21,933.05 21,933.77 21,932.11 21,933.77 0.0K
11:34 21,933.78 21,937.33 21,933.31 21,935.33 0.0K
11:35 21,935.82 21,938.29 21,935.82 21,937.27 0.0K
11:36 21,937.76 21,938.25 21,935.74 21,937.67 0.0K
11:37 21,938.16 21,938.16 21,928.30 21,930.30 0.0K
11:38 21,930.31 21,931.97 21,929.82 21,931.97 0.0K
11:39 21,931.48 21,931.51 21,929.58 21,930.60 0.0K
11:40 21,929.61 21,933.18 21,928.13 21,932.73 0.0K
11:41 21,931.73 21,933.25 21,931.73 21,931.77 0.0K
11:42 21,932.27 21,932.78 21,928.89 21,928.89 0.0K
11:43 21,929.89 21,929.90 21,925.96 21,928.03 0.0K
11:44 21,928.53 21,931.51 21,927.03 21,930.50 0.0K
11:45 21,930.49 21,931.42 21,929.36 21,929.86 0.0K
11:46 21,929.36 21,931.37 21,928.34 21,931.37 0.0K
11:47 21,930.87 21,932.90 21,929.92 21,929.92 0.0K
11:48 21,928.93 21,931.46 21,928.43 21,929.04 0.0K
11:49 21,930.04 21,930.05 21,927.10 21,927.15 0.0K
11:50 21,927.16 21,927.69 21,922.77 21,923.80 0.0K
11:51 21,923.81 21,925.83 21,922.32 21,925.83 0.0K
11:52 21,925.33 21,926.82 21,924.81 21,925.30 0.0K
11:53 21,924.80 21,924.80 21,922.40 21,922.40 0.0K
11:54 21,922.41 21,923.94 21,920.96 21,920.97 0.0K
11:55 21,919.48 21,927.41 21,919.48 21,925.90 0.0K
11:56 21,926.40 21,927.88 21,925.39 21,925.39 0.0K
11:57 21,924.40 21,928.47 21,924.40 21,928.46 0.0K
11:58 21,927.46 21,927.95 21,923.92 21,923.94 0.0K
11:59 21,922.45 21,926.87 21,922.45 21,926.35 0.0K
12:00 21,925.34 21,932.69 21,925.34 21,931.67 0.0K
12:01 21,932.16 21,932.63 21,929.57 21,929.57 0.0K
12:02 21,929.07 21,929.07 21,926.07 21,927.99 0.0K
12:03 21,927.98 21,932.80 21,927.95 21,931.76 0.0K
12:04 21,932.25 21,935.57 21,932.24 21,935.46 0.0K
12:05 21,934.94 21,937.36 21,934.91 21,936.69 0.0K
12:06 21,936.68 21,939.55 21,936.64 21,938.98 0.0K
12:07 21,938.47 21,940.44 21,938.43 21,939.91 0.0K
12:08 21,938.91 21,940.88 21,938.91 21,940.39 0.0K
12:09 21,940.89 21,940.90 21,935.96 21,938.06 0.0K
12:10 21,937.56 21,942.09 21,937.56 21,941.10 0.0K
12:11 21,941.60 21,944.57 21,940.61 21,943.02 0.0K
12:12 21,942.52 21,943.51 21,941.51 21,942.01 0.0K
12:13 21,942.00 21,944.96 21,941.50 21,944.44 0.0K
12:14 21,943.95 21,945.96 21,941.96 21,944.93 0.0K
12:15 21,944.92 21,944.92 21,941.95 21,943.99 0.0K
12:16 21,943.00 21,943.00 21,939.54 21,940.05 0.0K
12:17 21,940.06 21,943.09 21,939.59 21,942.09 0.0K
12:18 21,940.60 21,941.68 21,939.61 21,941.19 0.0K
12:19 21,940.69 21,945.22 21,940.69 21,944.24 0.0K
12:20 21,944.74 21,945.25 21,942.25 21,944.23 0.0K
12:21 21,943.73 21,943.74 21,940.82 21,940.87 0.0K
12:22 21,941.38 21,943.87 21,941.38 21,942.81 0.0K
12:23 21,942.81 21,945.82 21,942.31 21,945.33 0.0K
12:24 21,944.84 21,948.33 21,944.84 21,947.33 0.0K
12:25 21,946.83 21,951.23 21,946.83 21,949.70 0.0K
12:26 21,949.20 21,950.10 21,948.68 21,949.60 0.0K
12:27 21,949.59 21,951.03 21,948.02 21,949.47 0.0K
12:28 21,949.97 21,950.95 21,946.93 21,949.41 0.0K
12:29 21,948.91 21,951.37 21,948.35 21,948.35 0.0K
12:30 21,948.84 21,953.30 21,948.35 21,951.84 0.0K
12:31 21,951.35 21,951.35 21,947.92 21,948.00 0.0K
12:32 21,948.51 21,949.52 21,944.60 21,945.63 0.0K
12:33 21,946.13 21,946.15 21,944.16 21,944.30 0.0K
12:34 21,944.31 21,944.86 21,942.91 21,943.93 0.0K
12:35 21,943.43 21,948.48 21,943.43 21,948.47 0.0K
12:36 21,948.96 21,950.00 21,948.03 21,949.04 0.0K
12:37 21,949.05 21,950.60 21,949.05 21,950.60 0.0K
12:38 21,950.61 21,951.10 21,943.23 21,943.75 0.0K
12:39 21,943.76 21,943.76 21,940.90 21,941.95 0.0K
12:40 21,941.96 21,941.99 21,937.53 21,937.57 0.0K
12:41 21,937.07 21,938.13 21,936.08 21,936.65 0.0K
12:42 21,936.66 21,938.17 21,936.19 21,936.78 0.0K
12:43 21,935.79 21,936.38 21,935.79 21,935.89 0.0K
12:44 21,936.39 21,936.39 21,932.90 21,933.39 0.0K
12:45 21,933.89 21,933.89 21,931.87 21,932.37 0.0K
12:46 21,931.87 21,931.88 21,929.38 21,931.87 0.0K
12:47 21,931.37 21,931.90 21,930.38 21,930.90 0.0K
12:48 21,931.90 21,934.33 21,931.38 21,933.80 0.0K
12:49 21,934.29 21,936.63 21,932.73 21,936.63 0.0K
12:50 21,936.62 21,937.54 21,932.98 21,932.98 0.0K
12:51 21,933.97 21,934.94 21,933.40 21,933.41 0.0K
12:52 21,932.91 21,934.42 21,931.43 21,933.42 0.0K
12:53 21,932.92 21,935.90 21,932.92 21,934.41 0.0K
12:54 21,933.91 21,937.44 21,933.91 21,936.94 0.0K
12:55 21,937.44 21,941.47 21,936.45 21,940.98 0.0K
12:56 21,941.48 21,942.97 21,940.98 21,940.98 0.0K
12:57 21,939.99 21,945.00 21,939.99 21,945.00 0.0K
12:58 21,944.51 21,946.00 21,943.89 21,943.89 0.0K
12:59 21,944.39 21,944.39 21,941.88 21,944.35 0.0K
13:00 21,945.84 21,945.84 21,936.38 21,937.38 0.0K
13:01 21,938.87 21,938.87 21,932.40 21,932.40 0.0K
13:02 21,933.89 21,938.88 21,932.90 21,938.88 0.0K
13:03 21,937.88 21,940.87 21,937.38 21,937.38 0.0K
13:04 21,936.89 21,938.88 21,936.39 21,936.89 0.0K
13:05 21,938.38 21,939.38 21,932.90 21,933.90 0.0K
13:06 21,934.40 21,936.89 21,933.90 21,935.89 0.0K
13:07 21,935.40 21,935.89 21,933.40 21,933.90 0.0K
13:08 21,934.40 21,934.40 21,931.94 21,932.93 0.0K
13:09 21,933.93 21,934.43 21,931.94 21,931.94 0.0K
13:10 21,931.44 21,935.45 21,931.44 21,935.45 0.0K
13:11 21,933.96 21,935.46 21,932.52 21,933.57 0.0K
13:12 21,934.08 21,934.60 21,930.68 21,931.20 0.0K
13:13 21,931.70 21,934.72 21,930.30 21,930.30 0.0K
13:14 21,930.31 21,930.31 21,925.94 21,926.04 0.0K
13:15 21,926.06 21,928.58 21,926.06 21,927.68 0.0K
13:16 21,927.18 21,929.26 21,927.18 21,928.30 0.0K
13:17 21,928.30 21,929.45 21,926.86 21,927.50 0.0K
13:18 21,926.51 21,927.55 21,924.68 21,924.68 0.0K
13:19 21,925.18 21,925.74 21,923.74 21,924.24 0.0K
13:20 21,924.74 21,924.74 21,916.87 21,916.87 0.0K
13:21 21,916.37 21,921.85 21,915.40 21,919.86 0.0K
13:22 21,919.85 21,920.84 21,914.35 21,915.35 0.0K
13:23 21,914.86 21,917.36 21,912.89 21,912.90 0.0K
13:24 21,914.40 21,916.00 21,912.43 21,915.00 0.0K
13:25 21,915.50 21,915.57 21,912.53 21,915.57 0.0K
13:26 21,915.07 21,915.07 21,912.59 21,914.50 0.0K
13:27 21,914.49 21,917.43 21,909.44 21,909.45 0.0K
13:28 21,907.96 21,909.00 21,905.01 21,906.02 0.0K
13:29 21,906.52 21,908.02 21,903.49 21,903.99 0.0K
13:30 21,903.49 21,910.39 21,903.49 21,908.37 0.0K
13:31 21,907.36 21,911.78 21,906.35 21,911.72 0.0K
13:32 21,911.22 21,911.72 21,909.15 21,909.15 0.0K
13:33 21,909.65 21,912.62 21,909.10 21,912.54 0.0K
13:34 21,912.04 21,913.45 21,912.03 21,913.44 0.0K
13:35 21,914.43 21,915.38 21,912.94 21,914.32 0.0K
13:36 21,914.32 21,921.70 21,913.83 21,919.21 0.0K
13:37 21,919.71 21,919.71 21,917.72 21,918.76 0.0K
13:38 21,918.77 21,920.80 21,918.27 21,919.83 0.0K
13:39 21,920.33 21,921.33 21,917.38 21,917.39 0.0K
13:40 21,916.89 21,918.87 21,916.89 21,917.87 0.0K
13:41 21,918.37 21,921.85 21,917.88 21,920.86 0.0K
13:42 21,920.87 21,924.89 21,920.87 21,923.90 0.0K
13:43 21,923.91 21,926.46 21,923.91 21,926.46 0.0K
13:44 21,927.45 21,929.97 21,926.94 21,929.97 0.0K
13:45 21,930.47 21,931.41 21,929.47 21,930.89 0.0K
13:46 21,931.37 21,931.37 21,927.37 21,928.41 0.0K
13:47 21,927.92 21,927.94 21,925.96 21,926.44 0.0K
13:48 21,926.94 21,929.41 21,926.94 21,929.38 0.0K
13:49 21,929.38 21,932.82 21,929.36 21,932.27 0.0K
13:50 21,931.77 21,935.23 21,931.77 21,932.79 0.0K
13:51 21,933.29 21,934.35 21,930.88 21,931.38 0.0K
13:52 21,930.89 21,931.92 21,930.41 21,930.95 0.0K
13:53 21,930.96 21,932.95 21,929.02 21,930.54 0.0K
13:54 21,931.05 21,932.63 21,931.05 21,932.13 0.0K
13:55 21,931.63 21,934.07 21,930.58 21,930.58 0.0K
13:56 21,930.59 21,930.59 21,927.65 21,929.65 0.0K
13:57 21,930.64 21,935.61 21,930.14 21,935.10 0.0K
13:58 21,935.09 21,939.47 21,934.56 21,938.92 0.0K
13:59 21,940.41 21,945.34 21,940.41 21,941.84 0.0K
14:00 21,943.33 21,946.32 21,942.82 21,944.86 0.0K
14:01 21,945.85 21,950.89 21,945.37 21,950.88 0.0K
14:02 21,951.38 21,954.32 21,951.29 21,951.79 0.0K
14:03 21,950.79 21,951.85 21,949.32 21,950.86 0.0K
14:04 21,950.36 21,951.84 21,947.89 21,951.84 0.0K
14:05 21,952.33 21,956.78 21,952.33 21,954.75 0.0K
14:06 21,955.25 21,958.72 21,953.26 21,956.72 0.0K
14:07 21,957.72 21,960.16 21,957.22 21,959.64 0.0K
14:08 21,959.14 21,971.59 21,959.14 21,966.63 0.0K
14:09 21,966.13 21,972.13 21,966.13 21,970.69 0.0K
14:10 21,970.20 21,972.71 21,969.23 21,972.21 0.0K
14:11 21,972.70 21,972.70 21,964.80 21,965.30 0.0K
14:12 21,966.30 21,972.28 21,966.30 21,970.80 0.0K
14:13 21,970.31 21,974.27 21,970.31 21,974.27 0.0K
14:14 21,973.77 21,977.23 21,971.21 21,971.71 0.0K
14:15 21,971.70 21,972.70 21,968.22 21,971.66 0.0K
14:16 21,971.67 21,975.19 21,969.23 21,975.17 0.0K
14:17 21,974.67 21,977.12 21,974.67 21,977.06 0.0K
14:18 21,978.05 21,978.05 21,974.55 21,974.55 0.0K
14:19 21,974.06 21,974.08 21,969.62 21,971.10 0.0K
14:20 21,970.59 21,970.59 21,965.15 21,968.14 0.0K
14:21 21,968.13 21,971.11 21,967.14 21,967.14 0.0K
14:22 21,967.65 21,973.60 21,967.65 21,973.55 0.0K
14:23 21,972.05 21,974.04 21,971.03 21,973.50 0.0K
14:24 21,974.50 21,976.47 21,973.88 21,974.87 0.0K
14:25 21,974.86 21,979.69 21,974.34 21,979.68 0.0K
14:26 21,980.17 21,980.17 21,977.59 21,978.02 0.0K
14:27 21,975.03 21,978.02 21,974.03 21,974.04 0.0K
14:28 21,973.54 21,974.15 21,972.10 21,974.14 0.0K
14:29 21,974.64 21,977.10 21,974.63 21,975.51 0.0K
14:30 21,976.00 21,979.89 21,973.49 21,978.38 0.0K
14:31 21,978.87 21,987.16 21,978.87 21,987.09 0.0K
14:32 21,987.58 21,988.41 21,984.47 21,988.39 0.0K
14:33 21,988.38 21,988.78 21,986.85 21,988.24 0.0K
14:34 21,987.74 21,989.21 21,983.71 21,986.69 0.0K
14:35 21,987.18 21,991.07 21,986.15 21,990.04 0.0K
14:36 21,990.53 21,995.42 21,989.99 21,994.92 0.0K
14:37 21,994.42 22,001.31 21,992.92 21,995.87 0.0K
14:38 21,998.37 21,998.93 21,994.45 21,998.93 0.0K
14:39 21,998.92 22,001.36 21,997.90 22,000.31 0.0K
14:40 22,000.30 22,005.77 21,997.77 21,998.27 0.0K
14:41 21,998.77 22,001.22 21,997.26 21,997.26 0.0K
14:42 21,997.76 21,998.77 21,995.79 21,996.81 0.0K
14:43 21,997.31 21,999.81 21,996.34 21,996.35 0.0K
14:44 21,996.36 21,996.36 21,990.52 21,994.02 0.0K
14:45 21,993.52 21,994.96 21,991.54 21,994.96 0.0K
14:46 21,994.95 21,995.42 21,986.52 21,989.02 0.0K
14:47 21,989.01 21,989.01 21,976.71 21,977.25 0.0K
14:48 21,976.26 21,979.84 21,975.76 21,979.35 0.0K
14:49 21,979.85 21,983.81 21,978.85 21,983.31 0.0K
14:50 21,983.30 21,991.60 21,983.30 21,991.59 0.0K
14:51 21,991.08 21,991.08 21,984.61 21,985.12 0.0K
14:52 21,985.13 21,990.14 21,985.13 21,987.17 0.0K
14:53 21,985.68 21,986.20 21,979.37 21,979.37 0.0K
14:54 21,979.86 21,980.37 21,976.00 21,976.51 0.0K
14:55 21,978.49 21,981.46 21,976.98 21,980.46 0.0K
14:56 21,979.47 21,983.46 21,979.47 21,983.01 0.0K
14:57 21,982.02 21,982.52 21,971.73 21,972.75 0.0K
14:58 21,972.26 21,973.86 21,969.96 21,969.97 0.0K
14:59 21,969.47 21,971.99 21,966.19 21,966.19 0.0K
15:00 21,963.21 21,970.73 21,962.72 21,963.28 0.0K
15:01 21,963.28 21,970.28 21,963.28 21,968.76 0.0K
15:02 21,969.25 21,973.21 21,969.25 21,972.12 0.0K
15:03 21,972.11 21,977.05 21,972.10 21,977.02 0.0K
15:04 21,975.03 21,977.54 21,972.12 21,973.12 0.0K
15:05 21,972.63 21,974.20 21,971.16 21,973.70 0.0K
15:06 21,973.21 21,973.21 21,967.85 21,971.39 0.0K
15:07 21,971.89 21,980.32 21,971.89 21,980.32 0.0K
15:08 21,976.83 21,979.87 21,976.36 21,979.37 0.0K
15:09 21,978.87 21,980.39 21,975.90 21,980.33 0.0K
15:10 21,979.83 21,980.38 21,975.86 21,979.38 0.0K
15:11 21,979.37 21,982.31 21,979.37 21,982.23 0.0K
15:12 21,982.22 21,986.15 21,981.72 21,985.65 0.0K
15:13 21,986.15 21,987.60 21,985.07 21,986.07 0.0K
15:14 21,985.08 21,986.09 21,978.18 21,978.19 0.0K
15:15 21,977.69 21,981.17 21,977.19 21,978.71 0.0K
15:16 21,979.20 21,979.68 21,975.22 21,975.23 0.0K
15:17 21,974.73 21,981.19 21,973.74 21,980.16 0.0K
15:18 21,980.15 21,982.12 21,978.03 21,980.00 0.0K
15:19 21,978.99 21,980.91 21,977.37 21,977.87 0.0K
15:20 21,977.86 21,979.87 21,975.89 21,978.87 0.0K
15:21 21,978.86 21,979.83 21,976.34 21,976.84 0.0K
15:22 21,974.85 21,975.37 21,972.57 21,972.57 0.0K
15:23 21,973.08 21,974.13 21,970.74 21,971.24 0.0K
15:24 21,971.75 21,971.75 21,967.31 21,970.45 0.0K
15:25 21,969.45 21,969.45 21,964.59 21,966.62 0.0K
15:26 21,966.12 21,966.12 21,961.80 21,963.32 0.0K
15:27 21,963.81 21,972.74 21,963.81 21,972.73 0.0K
15:28 21,971.24 21,973.69 21,969.74 21,973.19 0.0K
15:29 21,973.19 21,975.17 21,969.68 21,969.71 0.0K
15:30 21,970.21 21,970.70 21,967.14 21,968.63 0.0K
15:31 21,968.13 21,968.13 21,955.79 21,957.82 0.0K
15:32 21,958.32 21,960.80 21,950.92 21,951.01 0.0K
15:33 21,950.52 21,955.02 21,947.11 21,947.62 0.0K
15:34 21,949.11 21,954.57 21,949.11 21,954.02 0.0K
15:35 21,948.53 21,957.40 21,948.04 21,955.84 0.0K
15:36 21,957.33 21,957.33 21,953.28 21,956.23 0.0K
15:37 21,955.73 21,958.22 21,945.82 21,950.32 0.0K
15:38 21,948.82 21,956.27 21,948.82 21,956.27 0.0K
15:39 21,955.27 21,959.22 21,954.77 21,956.72 0.0K
15:40 21,956.71 21,959.71 21,953.75 21,955.76 0.0K
15:41 21,955.76 21,955.76 21,949.78 21,952.76 0.0K
15:42 21,952.26 21,955.23 21,950.74 21,955.19 0.0K
15:43 21,958.66 21,963.97 21,956.62 21,962.98 0.0K
15:44 21,964.47 21,966.93 21,963.44 21,963.47 0.0K
15:45 21,962.97 21,963.98 21,958.04 21,961.09 0.0K
15:46 21,960.60 21,967.56 21,960.60 21,967.55 0.0K
15:47 21,967.05 21,972.93 21,967.04 21,972.41 0.0K
15:48 21,972.91 21,981.22 21,972.91 21,980.71 0.0K
15:49 21,980.20 21,983.09 21,975.09 21,975.09 0.0K
15:50 21,975.59 21,982.52 21,975.09 21,980.02 0.0K
15:51 21,980.52 21,982.99 21,979.49 21,981.47 0.0K
15:52 21,980.97 21,985.46 21,978.00 21,978.01 0.0K
15:53 21,978.51 21,980.52 21,976.55 21,978.07 0.0K
15:54 21,977.08 21,979.11 21,973.63 21,979.11 0.0K
15:55 21,979.60 21,981.55 21,978.59 21,981.07 0.0K
15:56 21,980.57 21,986.07 21,980.57 21,982.58 0.0K
15:57 21,982.59 21,984.10 21,981.11 21,983.09 0.0K
15:58 21,982.59 21,985.04 21,980.60 21,985.04 0.0K
15:59 21,986.03 21,990.38 21,984.43 21,990.38 0.0K
16:00 21,995.84 21,998.79 21,988.38 21,992.32 0.0K
16:01 21,992.82 21,994.89 21,989.36 21,994.89 0.0K
16:02 21,993.90 22,001.37 21,993.90 22,000.81 0.0K
16:03 21,999.32 22,000.87 21,994.91 21,994.91 0.0K
16:04 21,993.42 21,993.43 21,985.09 21,987.11 0.0K
16:05 21,986.12 21,989.61 21,982.15 21,982.16 0.0K
16:06 21,984.15 21,990.95 21,984.15 21,989.94 0.0K
16:07 21,989.45 21,991.91 21,988.36 21,989.85 0.0K
16:08 21,989.35 21,990.80 21,982.37 21,989.26 0.0K
16:09 21,988.75 21,996.13 21,987.74 21,996.13 0.0K
16:10 21,996.62 22,001.55 21,996.06 21,999.58 0.0K
16:11 21,998.58 22,001.08 21,996.64 21,996.64 0.0K
16:12 21,998.64 22,001.74 21,996.65 22,001.74 0.0K
16:13 22,001.24 22,001.25 21,996.81 21,997.87 0.0K
16:14 21,997.37 21,997.37 21,993.44 21,994.98 0.0K
16:15 21,995.47 21,998.00 21,993.01 21,997.99 0.0K
16:16 21,998.48 21,999.90 21,992.89 21,992.89 0.0K
16:17 21,993.89 21,996.33 21,989.91 21,996.32 0.0K
16:18 21,996.81 22,000.22 21,996.81 21,998.68 0.0K
16:19 21,998.67 21,999.66 21,994.57 21,995.56 0.0K
16:20 21,996.06 21,997.53 21,994.47 21,994.47 0.0K
16:21 21,994.48 21,995.54 21,991.49 21,993.54 0.0K
16:22 21,993.05 21,993.65 21,986.61 21,993.65 0.0K
16:23 21,994.15 21,998.11 21,993.60 21,993.60 0.0K
16:24 21,994.60 21,994.60 21,989.69 21,990.73 0.0K
16:25 21,990.23 21,993.69 21,988.24 21,993.69 0.0K
16:26 21,993.68 21,995.59 21,990.59 21,990.59 0.0K
16:27 21,991.58 21,993.58 21,991.57 21,993.53 0.0K
16:28 21,994.02 22,000.44 21,993.51 22,000.44 0.0K
16:29 22,002.43 22,004.42 21,998.89 21,999.88 0.0K
16:30 22,000.88 22,004.78 22,000.37 22,004.77 0.0K
16:31 22,004.76 22,012.53 22,004.75 22,012.02 0.0K
16:32 22,011.52 22,020.39 22,011.52 22,018.91 0.0K
16:33 22,016.92 22,020.89 22,016.90 22,017.84 0.0K
16:34 22,017.35 22,017.37 22,011.92 22,011.92 0.0K
16:35 22,011.93 22,015.05 22,009.98 22,015.05 0.0K
16:36 22,014.55 22,015.56 22,013.07 22,014.55 0.0K
16:37 22,015.05 22,017.52 22,013.05 22,015.00 0.0K
16:38 22,013.51 22,013.51 22,006.05 22,007.51 0.0K
16:39 22,007.50 22,011.45 22,004.51 22,008.42 0.0K
16:40 22,009.41 22,010.40 22,003.48 22,004.99 0.0K
16:41 22,004.50 22,007.48 22,001.99 22,001.99 0.0K
16:42 22,002.50 22,005.52 22,000.62 22,001.12 0.0K
16:43 22,001.63 22,003.63 21,999.17 21,999.69 0.0K
16:44 22,000.69 22,001.72 21,998.26 22,000.26 0.0K
16:45 21,999.77 22,004.72 21,998.74 21,998.74 0.0K
16:46 21,998.74 22,002.21 21,997.75 22,001.71 0.0K
16:47 22,002.21 22,003.69 22,001.19 22,002.19 0.0K
16:48 22,002.68 22,005.18 22,000.20 22,005.16 0.0K
16:49 22,004.17 22,008.09 22,003.67 22,007.07 0.0K
16:50 22,007.57 22,011.06 22,007.09 22,010.56 0.0K
16:51 22,010.55 22,013.02 22,009.54 22,011.04 0.0K
16:52 22,011.03 22,015.00 22,009.53 22,014.01 0.0K
16:53 22,014.51 22,019.97 22,013.51 22,015.99 0.0K
16:54 22,016.00 22,022.91 22,016.00 22,021.90 0.0K
16:55 22,021.89 22,022.88 22,014.41 22,014.92 0.0K
16:56 22,013.43 22,020.39 22,013.43 22,018.91 0.0K
16:57 22,020.40 22,021.41 22,015.45 22,015.97 0.0K
16:58 22,015.97 22,021.92 22,014.92 22,015.92 0.0K
16:59 22,014.92 22,020.80 22,014.92 22,019.77 0.0K
17:00 22,021.75 22,025.18 22,021.75 22,024.65 0.0K
17:01 22,025.15 22,029.55 22,024.11 22,028.55 0.0K
17:02 22,029.05 22,031.53 22,028.02 22,030.49 0.0K
17:03 22,030.99 22,034.98 22,028.50 22,033.98 0.0K
17:04 22,033.49 22,034.48 22,030.52 22,032.54 0.0K
17:05 22,032.54 22,032.54 22,030.66 22,031.17 0.0K
17:06 22,031.67 22,040.59 22,031.67 22,040.59 0.0K
17:07 22,040.09 22,047.03 22,040.09 22,046.03 0.0K
17:08 22,045.53 22,045.53 22,040.08 22,040.60 0.0K
17:09 22,040.11 22,041.17 22,037.22 22,038.74 0.0K
17:10 22,038.75 22,041.26 22,038.26 22,041.26 0.0K
17:11 22,040.77 22,040.77 22,032.43 22,032.45 0.0K
17:12 22,032.46 22,039.01 22,032.43 22,035.05 0.0K
17:13 22,036.05 22,037.05 22,032.79 22,032.79 0.0K
17:14 22,032.80 22,032.80 22,029.94 22,031.54 0.0K
17:15 22,031.55 22,035.60 22,031.05 22,032.15 0.0K
17:16 22,029.67 22,032.32 22,026.74 22,032.32 0.0K
17:17 22,031.83 22,034.88 22,031.34 22,032.46 0.0K
17:18 22,030.97 22,032.50 22,029.07 22,029.64 0.0K
17:19 22,029.65 22,032.65 22,029.16 22,032.65 0.0K
17:20 22,032.66 22,035.64 22,030.62 22,030.63 0.0K
17:21 22,030.13 22,033.12 22,029.64 22,030.67 0.0K
17:22 22,030.68 22,033.25 22,030.68 22,032.77 0.0K
17:23 22,032.28 22,035.81 22,032.28 22,034.39 0.0K
17:24 22,034.89 22,039.38 22,034.39 22,037.91 0.0K
17:25 22,036.92 22,040.49 22,034.94 22,040.49 0.0K
17:26 22,038.00 22,043.02 22,038.00 22,043.02 0.0K
17:27 22,043.02 22,044.52 22,038.10 22,040.12 0.0K
17:28 22,040.13 22,041.16 22,035.31 22,035.31 0.0K
17:29 22,034.33 22,035.39 22,031.48 22,032.49 0.0K
17:30 22,033.49 22,033.49 22,023.53 22,023.53 0.0K
17:31 22,023.03 22,024.53 22,019.55 22,022.54 0.0K
17:32 22,023.53 22,031.50 22,023.04 22,031.01 0.0K
17:33 22,031.01 22,032.50 22,028.52 22,031.51 0.0K
17:34 22,032.00 22,042.46 22,031.01 22,042.46 0.0K
17:35 22,042.46 22,042.47 22,037.98 22,042.47 0.0K
17:36 22,041.97 22,046.45 22,041.97 22,042.47 0.0K
17:37 22,043.46 22,043.46 22,038.48 22,042.97 0.0K
17:38 22,043.47 22,045.96 22,034.13 22,034.13 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available