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 22,535.50 22,542.00 22,535.00 22,539.50 0.0K
09:00 22,540.50 22,579.50 22,540.50 22,579.50 0.0K
09:01 22,583.50 22,591.50 22,579.50 22,586.50 0.0K
09:02 22,584.00 22,584.00 22,575.50 22,580.50 0.0K
09:03 22,582.00 22,582.00 22,569.50 22,576.00 0.0K
09:04 22,576.50 22,582.50 22,576.00 22,579.50 0.0K
09:05 22,581.50 22,581.50 22,569.00 22,573.00 0.0K
09:06 22,572.50 22,575.00 22,567.00 22,573.50 0.0K
09:07 22,572.00 22,578.50 22,571.50 22,576.50 0.0K
09:08 22,577.50 22,580.00 22,572.50 22,578.50 0.0K
09:09 22,576.50 22,579.00 22,573.50 22,573.50 0.0K
09:10 22,572.00 22,572.50 22,565.00 22,567.50 0.0K
09:11 22,566.50 22,570.50 22,559.50 22,565.50 0.0K
09:12 22,565.00 22,566.50 22,560.50 22,566.50 0.0K
09:13 22,566.00 22,571.00 22,562.00 22,569.00 0.0K
09:14 22,569.50 22,572.50 22,566.50 22,569.50 0.0K
09:15 22,569.00 22,572.50 22,565.00 22,570.50 0.0K
09:16 22,571.00 22,575.00 22,571.00 22,571.50 0.0K
09:17 22,571.00 22,577.00 22,570.00 22,575.50 0.0K
09:18 22,575.00 22,575.00 22,569.50 22,573.50 0.0K
09:19 22,575.00 22,575.00 22,566.50 22,567.50 0.0K
09:20 22,566.50 22,566.50 22,560.00 22,561.50 0.0K
09:21 22,562.00 22,569.00 22,562.00 22,564.50 0.0K
09:22 22,564.00 22,565.00 22,561.00 22,563.00 0.0K
09:23 22,563.50 22,563.50 22,561.00 22,562.50 0.0K
09:24 22,563.00 22,563.00 22,556.50 22,558.00 0.0K
09:25 22,557.50 22,560.00 22,555.00 22,556.50 0.0K
09:26 22,558.50 22,558.50 22,550.50 22,550.50 0.0K
09:27 22,551.50 22,559.50 22,551.50 22,559.50 0.0K
09:28 22,560.00 22,560.00 22,555.50 22,557.50 0.0K
09:29 22,556.50 22,557.50 22,552.50 22,556.50 0.0K
09:30 22,556.00 22,559.50 22,552.50 22,558.00 0.0K
09:31 22,557.50 22,557.50 22,553.50 22,554.50 0.0K
09:32 22,554.00 22,554.50 22,551.50 22,554.50 0.0K
09:33 22,553.50 22,556.50 22,552.50 22,554.00 0.0K
09:34 22,555.00 22,559.50 22,555.00 22,559.00 0.0K
09:35 22,559.00 22,561.50 22,559.00 22,560.00 0.0K
09:36 22,562.50 22,562.50 22,553.50 22,553.50 0.0K
09:37 22,555.00 22,557.00 22,551.00 22,556.50 0.0K
09:38 22,555.50 22,556.50 22,550.50 22,552.00 0.0K
09:39 22,553.00 22,554.50 22,549.50 22,552.00 0.0K
09:40 22,551.50 22,557.00 22,551.00 22,555.50 0.0K
09:41 22,555.00 22,558.00 22,553.00 22,555.00 0.0K
09:42 22,554.50 22,555.00 22,551.50 22,554.00 0.0K
09:43 22,554.50 22,554.50 22,551.00 22,553.50 0.0K
09:44 22,552.50 22,553.50 22,549.00 22,551.50 0.0K
09:45 22,552.00 22,558.50 22,551.50 22,557.00 0.0K
09:46 22,557.50 22,558.50 22,555.50 22,558.00 0.0K
09:47 22,556.50 22,562.00 22,556.50 22,561.50 0.0K
09:48 22,562.00 22,567.50 22,561.50 22,567.50 0.0K
09:49 22,567.00 22,567.00 22,563.00 22,564.50 0.0K
09:50 22,564.00 22,566.00 22,560.50 22,566.00 0.0K
09:51 22,565.00 22,569.00 22,565.00 22,568.00 0.0K
09:52 22,568.50 22,572.00 22,568.00 22,570.50 0.0K
09:53 22,570.00 22,572.00 22,570.00 22,572.00 0.0K
09:54 22,572.50 22,575.00 22,571.50 22,572.50 0.0K
09:55 22,572.00 22,575.00 22,571.00 22,573.50 0.0K
09:56 22,573.00 22,579.00 22,572.50 22,579.00 0.0K
09:57 22,579.50 22,580.00 22,574.50 22,574.50 0.0K
09:58 22,574.00 22,574.00 22,567.50 22,568.50 0.0K
09:59 22,569.50 22,569.50 22,565.50 22,566.50 0.0K
10:00 22,567.50 22,580.00 22,567.50 22,578.00 0.0K
10:01 22,578.50 22,581.50 22,578.50 22,581.00 0.0K
10:02 22,580.50 22,584.50 22,580.50 22,583.50 0.0K
10:03 22,583.00 22,585.00 22,581.00 22,581.00 0.0K
10:04 22,582.00 22,585.00 22,582.00 22,584.50 0.0K
10:05 22,585.00 22,587.50 22,582.00 22,585.50 0.0K
10:06 22,584.50 22,584.50 22,581.00 22,583.50 0.0K
10:07 22,584.50 22,592.50 22,581.50 22,592.50 0.0K
10:08 22,594.50 22,599.00 22,593.50 22,599.00 0.0K
10:09 22,598.50 22,598.50 22,596.00 22,597.50 0.0K
10:10 22,596.50 22,603.50 22,596.00 22,602.50 0.0K
10:11 22,602.00 22,604.50 22,600.50 22,601.00 0.0K
10:12 22,601.00 22,604.50 22,601.00 22,603.50 0.0K
10:13 22,605.50 22,607.50 22,601.50 22,607.50 0.0K
10:14 22,608.00 22,614.50 22,608.00 22,613.50 0.0K
10:15 22,615.50 22,618.50 22,615.50 22,616.00 0.0K
10:16 22,616.50 22,617.50 22,610.00 22,610.50 0.0K
10:17 22,612.00 22,613.00 22,609.50 22,609.50 0.0K
10:18 22,610.00 22,611.00 22,608.00 22,609.50 0.0K
10:19 22,611.50 22,615.50 22,611.00 22,613.50 0.0K
10:20 22,614.00 22,614.50 22,607.00 22,607.00 0.0K
10:21 22,607.50 22,614.50 22,607.00 22,613.50 0.0K
10:22 22,614.00 22,614.00 22,608.00 22,609.00 0.0K
10:23 22,608.50 22,612.00 22,608.50 22,611.50 0.0K
10:24 22,614.00 22,622.50 22,612.00 22,622.50 0.0K
10:25 22,622.00 22,630.50 22,622.00 22,630.50 0.0K
10:26 22,631.00 22,633.00 22,630.50 22,630.50 0.0K
10:27 22,632.00 22,632.00 22,627.50 22,630.00 0.0K
10:28 22,629.50 22,635.00 22,629.50 22,633.50 0.0K
10:29 22,632.00 22,634.50 22,632.00 22,633.50 0.0K
10:30 22,634.00 22,635.00 22,625.00 22,625.00 0.0K
10:31 22,625.50 22,630.50 22,625.50 22,629.50 0.0K
10:32 22,628.50 22,634.50 22,628.50 22,634.50 0.0K
10:33 22,637.00 22,643.50 22,636.00 22,643.50 0.0K
10:34 22,643.00 22,646.50 22,642.00 22,646.50 0.0K
10:35 22,646.50 22,646.50 22,642.50 22,644.00 0.0K
10:36 22,646.50 22,647.50 22,643.50 22,646.50 0.0K
10:37 22,647.00 22,649.00 22,645.50 22,648.50 0.0K
10:38 22,647.50 22,658.00 22,647.00 22,656.50 0.0K
10:39 22,655.00 22,662.00 22,654.50 22,660.00 0.0K
10:40 22,660.50 22,668.00 22,658.00 22,667.50 0.0K
10:41 22,667.00 22,667.50 22,660.50 22,662.00 0.0K
10:42 22,662.50 22,665.50 22,658.50 22,658.50 0.0K
10:43 22,658.00 22,663.50 22,658.00 22,663.50 0.0K
10:44 22,662.50 22,673.50 22,662.50 22,673.50 0.0K
10:45 22,674.50 22,674.50 22,667.00 22,669.50 0.0K
10:46 22,670.00 22,677.00 22,669.00 22,677.00 0.0K
10:47 22,676.50 22,680.00 22,675.50 22,675.50 0.0K
10:48 22,675.00 22,680.50 22,675.00 22,679.50 0.0K
10:49 22,680.00 22,683.50 22,680.00 22,681.50 0.0K
10:50 22,682.00 22,684.00 22,678.50 22,680.50 0.0K
10:51 22,679.00 22,681.00 22,679.00 22,679.00 0.0K
10:52 22,679.50 22,692.50 22,679.50 22,691.50 0.0K
10:53 22,692.00 22,694.50 22,690.50 22,692.50 0.0K
10:54 22,693.00 22,699.50 22,693.00 22,699.50 0.0K
10:55 22,700.00 22,705.00 22,699.00 22,704.00 0.0K
10:56 22,703.50 22,706.50 22,700.50 22,706.50 0.0K
10:57 22,707.00 22,713.00 22,706.00 22,712.50 0.0K
10:58 22,713.50 22,717.50 22,712.50 22,713.00 0.0K
10:59 22,713.50 22,718.00 22,713.50 22,715.50 0.0K
11:00 22,716.00 22,718.50 22,706.00 22,709.50 0.0K
11:01 22,710.50 22,717.00 22,710.50 22,716.00 0.0K
11:02 22,715.50 22,722.00 22,715.50 22,720.50 0.0K
11:03 22,720.00 22,721.00 22,714.50 22,714.50 0.0K
11:04 22,714.00 22,715.50 22,710.00 22,713.50 0.0K
11:05 22,712.00 22,713.00 22,707.00 22,707.00 0.0K
11:06 22,709.00 22,709.00 22,704.50 22,705.00 0.0K
11:07 22,705.00 22,705.00 22,702.00 22,702.50 0.0K
11:08 22,700.50 22,702.00 22,698.50 22,700.50 0.0K
11:09 22,701.00 22,703.00 22,699.50 22,699.50 0.0K
11:10 22,697.00 22,698.00 22,693.50 22,693.50 0.0K
11:11 22,693.00 22,693.00 22,683.50 22,683.50 0.0K
11:12 22,683.50 22,683.50 22,681.00 22,683.00 0.0K
11:13 22,684.50 22,685.00 22,682.00 22,683.50 0.0K
11:14 22,683.50 22,683.50 22,681.00 22,682.00 0.0K
11:15 22,685.00 22,685.50 22,675.50 22,675.50 0.0K
11:16 22,674.50 22,674.50 22,670.50 22,674.00 0.0K
11:17 22,674.50 22,674.50 22,668.50 22,669.00 0.0K
11:18 22,668.00 22,670.00 22,667.00 22,670.00 0.0K
11:19 22,668.00 22,673.00 22,666.50 22,673.00 0.0K
11:20 22,675.00 22,680.00 22,674.00 22,678.50 0.0K
11:21 22,678.00 22,681.50 22,678.00 22,679.50 0.0K
11:22 22,677.50 22,679.00 22,673.50 22,676.00 0.0K
11:23 22,678.00 22,682.50 22,678.00 22,680.50 0.0K
11:24 22,680.00 22,680.00 22,676.50 22,676.50 0.0K
11:25 22,677.50 22,679.50 22,677.50 22,678.50 0.0K
11:26 22,681.00 22,681.50 22,677.50 22,677.50 0.0K
11:27 22,677.50 22,683.50 22,677.50 22,683.50 0.0K
11:28 22,684.50 22,685.50 22,682.50 22,684.50 0.0K
11:29 22,682.50 22,683.00 22,681.00 22,681.00 0.0K
11:30 22,681.00 22,682.50 22,680.50 22,682.00 0.0K
11:31 22,682.00 22,683.50 22,682.00 22,682.00 0.0K
11:32 22,683.50 22,688.00 22,683.50 22,687.50 0.0K
11:33 22,686.50 22,688.50 22,685.00 22,687.00 0.0K
11:34 22,688.00 22,691.00 22,687.00 22,691.00 0.0K
11:35 22,692.00 22,693.00 22,688.00 22,688.00 0.0K
11:36 22,684.50 22,690.50 22,684.50 22,690.50 0.0K
11:37 22,691.50 22,693.50 22,691.00 22,692.50 0.0K
11:38 22,693.00 22,695.00 22,691.50 22,695.00 0.0K
11:39 22,695.00 22,696.50 22,695.00 22,695.50 0.0K
11:40 22,695.00 22,698.00 22,695.00 22,698.00 0.0K
11:41 22,699.00 22,700.00 22,697.00 22,700.00 0.0K
11:42 22,700.50 22,703.50 22,700.50 22,703.00 0.0K
11:43 22,702.50 22,704.00 22,700.50 22,700.50 0.0K
11:44 22,700.00 22,701.00 22,698.00 22,701.00 0.0K
11:45 22,701.50 22,701.50 22,698.00 22,698.00 0.0K
11:46 22,698.50 22,698.50 22,696.50 22,697.00 0.0K
11:47 22,697.00 22,697.00 22,696.00 22,696.50 0.0K
11:48 22,696.00 22,696.00 22,689.00 22,692.50 0.0K
11:49 22,691.00 22,692.50 22,690.00 22,692.00 0.0K
11:50 22,692.00 22,697.00 22,692.00 22,694.00 0.0K
11:51 22,691.50 22,691.50 22,687.00 22,687.50 0.0K
11:52 22,687.00 22,688.50 22,685.00 22,688.50 0.0K
11:53 22,690.50 22,691.50 22,689.50 22,691.00 0.0K
11:54 22,691.00 22,691.00 22,685.50 22,687.00 0.0K
11:55 22,688.00 22,689.00 22,686.00 22,686.50 0.0K
11:56 22,686.00 22,688.00 22,683.50 22,688.00 0.0K
11:57 22,687.00 22,690.00 22,687.00 22,690.00 0.0K
11:58 22,689.50 22,692.50 22,681.50 22,692.00 0.0K
11:59 22,692.50 22,692.50 22,688.00 22,688.50 0.0K
12:00 22,689.00 22,694.50 22,689.00 22,694.50 0.0K
12:01 22,695.00 22,698.00 22,694.50 22,697.50 0.0K
12:02 22,697.00 22,697.00 22,694.00 22,695.00 0.0K
12:03 22,697.50 22,698.00 22,695.00 22,696.50 0.0K
12:04 22,697.00 22,701.00 22,697.00 22,698.00 0.0K
12:05 22,696.50 22,697.00 22,695.00 22,697.00 0.0K
12:06 22,696.00 22,696.50 22,691.50 22,691.50 0.0K
12:07 22,691.00 22,693.00 22,690.50 22,692.00 0.0K
12:08 22,691.00 22,695.00 22,689.00 22,695.00 0.0K
12:09 22,696.00 22,696.50 22,693.50 22,693.50 0.0K
12:10 22,692.50 22,693.50 22,691.50 22,692.00 0.0K
12:11 22,695.00 22,695.00 22,692.00 22,694.00 0.0K
12:12 22,694.50 22,694.50 22,690.00 22,694.00 0.0K
12:13 22,694.50 22,697.00 22,692.00 22,697.00 0.0K
12:14 22,697.50 22,700.00 22,697.00 22,697.00 0.0K
12:15 22,697.50 22,700.00 22,697.50 22,700.00 0.0K
12:16 22,700.50 22,700.50 22,698.50 22,699.50 0.0K
12:17 22,700.00 22,700.50 22,698.00 22,699.00 0.0K
12:18 22,698.50 22,702.50 22,698.50 22,702.00 0.0K
12:19 22,700.50 22,700.50 22,697.00 22,697.00 0.0K
12:20 22,697.00 22,701.00 22,697.00 22,698.50 0.0K
12:21 22,698.00 22,698.50 22,697.00 22,697.50 0.0K
12:22 22,695.50 22,696.00 22,692.00 22,696.00 0.0K
12:23 22,695.00 22,695.00 22,688.00 22,688.00 0.0K
12:24 22,688.50 22,688.50 22,686.00 22,686.50 0.0K
12:25 22,686.50 22,687.00 22,684.00 22,687.00 0.0K
12:26 22,690.50 22,690.50 22,688.00 22,688.00 0.0K
12:27 22,688.50 22,688.50 22,684.50 22,686.00 0.0K
12:28 22,685.50 22,685.50 22,678.50 22,678.50 0.0K
12:29 22,680.00 22,680.00 22,674.00 22,674.00 0.0K
12:30 22,675.00 22,676.00 22,672.00 22,676.00 0.0K
12:31 22,675.00 22,679.00 22,675.00 22,678.00 0.0K
12:32 22,679.50 22,682.50 22,679.50 22,681.00 0.0K
12:33 22,680.50 22,683.00 22,680.50 22,683.00 0.0K
12:34 22,683.50 22,684.50 22,682.00 22,683.50 0.0K
12:35 22,684.00 22,684.50 22,683.00 22,683.00 0.0K
12:36 22,681.00 22,684.50 22,681.00 22,684.50 0.0K
12:37 22,685.00 22,687.00 22,685.00 22,687.00 0.0K
12:38 22,687.00 22,688.00 22,686.50 22,686.50 0.0K
12:39 22,688.00 22,691.50 22,688.00 22,690.50 0.0K
12:40 22,692.50 22,694.00 22,692.00 22,694.00 0.0K
12:41 22,693.50 22,694.50 22,693.00 22,694.00 0.0K
12:42 22,695.00 22,696.00 22,694.00 22,694.00 0.0K
12:43 22,695.00 22,695.00 22,692.50 22,694.00 0.0K
12:44 22,693.00 22,694.00 22,690.50 22,691.00 0.0K
12:45 22,691.50 22,695.50 22,691.00 22,695.00 0.0K
12:46 22,695.00 22,696.00 22,694.50 22,696.00 0.0K
12:47 22,698.00 22,698.00 22,696.50 22,697.50 0.0K
12:48 22,697.00 22,697.50 22,696.50 22,697.50 0.0K
12:49 22,698.00 22,698.50 22,695.50 22,695.50 0.0K
12:50 22,695.50 22,698.50 22,695.50 22,697.00 0.0K
12:51 22,698.00 22,698.50 22,694.00 22,694.00 0.0K
12:52 22,694.50 22,695.00 22,693.50 22,693.50 0.0K
12:53 22,693.00 22,694.50 22,693.00 22,694.00 0.0K
12:54 22,695.00 22,696.00 22,694.50 22,695.00 0.0K
12:55 22,695.00 22,698.00 22,693.50 22,698.00 0.0K
12:56 22,698.00 22,698.00 22,696.50 22,696.50 0.0K
12:57 22,695.00 22,695.00 22,693.00 22,693.00 0.0K
12:58 22,694.00 22,699.00 22,694.00 22,698.50 0.0K
12:59 22,700.50 22,702.50 22,700.50 22,702.50 0.0K
13:00 22,703.50 22,705.00 22,701.50 22,705.00 0.0K
13:01 22,706.50 22,708.50 22,706.00 22,706.00 0.0K
13:02 22,706.50 22,711.50 22,706.50 22,711.50 0.0K
13:03 22,709.50 22,709.50 22,707.50 22,709.00 0.0K
13:04 22,709.00 22,709.00 22,707.00 22,707.00 0.0K
13:05 22,706.50 22,709.00 22,706.50 22,706.50 0.0K
13:06 22,705.50 22,706.50 22,704.50 22,704.50 0.0K
13:07 22,704.00 22,704.00 22,702.50 22,703.00 0.0K
13:08 22,703.50 22,707.00 22,703.00 22,705.50 0.0K
13:09 22,705.50 22,706.50 22,703.12 22,704.12 0.0K
13:10 22,704.12 22,707.11 22,703.12 22,707.11 0.0K
13:11 22,709.09 22,709.09 22,704.55 22,704.55 0.0K
13:12 22,704.54 22,706.51 22,704.54 22,705.90 0.0K
13:13 22,705.39 22,705.39 22,702.84 22,703.34 0.0K
13:14 22,704.35 22,707.33 22,704.35 22,705.82 0.0K
13:15 22,705.81 22,708.32 22,704.81 22,707.32 0.0K
13:16 22,707.83 22,707.84 22,705.36 22,706.85 0.0K
13:17 22,706.34 22,707.75 22,706.33 22,707.73 0.0K
13:18 22,708.71 22,708.71 22,705.24 22,705.77 0.0K
13:19 22,705.78 22,708.25 22,704.29 22,707.76 0.0K
13:20 22,706.77 22,712.25 22,706.77 22,711.24 0.0K
13:21 22,710.73 22,713.18 22,710.72 22,712.67 0.0K
13:22 22,714.17 22,715.61 22,712.16 22,715.11 0.0K
13:23 22,716.10 22,718.05 22,712.08 22,712.08 0.0K
13:24 22,709.61 22,710.15 22,708.20 22,708.20 0.0K
13:25 22,711.18 22,712.74 22,710.69 22,712.74 0.0K
13:26 22,711.74 22,715.16 22,711.74 22,715.14 0.0K
13:27 22,716.12 22,719.53 22,715.59 22,719.02 0.0K
13:28 22,719.01 22,719.49 22,717.50 22,719.49 0.0K
13:29 22,718.99 22,719.52 22,716.53 22,716.53 0.0K
13:30 22,716.54 22,717.28 22,714.25 22,716.29 0.0K
13:31 22,716.29 22,716.43 22,713.86 22,715.48 0.0K
13:32 22,715.49 22,716.50 22,709.68 22,709.73 0.0K
13:33 22,709.74 22,710.80 22,709.27 22,710.31 0.0K
13:34 22,711.30 22,712.37 22,710.90 22,710.91 0.0K
13:35 22,711.42 22,713.02 22,711.04 22,711.08 0.0K
13:36 22,710.10 22,714.27 22,709.17 22,714.27 0.0K
13:37 22,714.77 22,717.74 22,714.76 22,716.74 0.0K
13:38 22,715.75 22,718.70 22,715.73 22,718.19 0.0K
13:39 22,717.69 22,719.65 22,717.68 22,718.66 0.0K
13:40 22,719.17 22,723.17 22,719.17 22,723.17 0.0K
13:41 22,722.67 22,723.64 22,722.14 22,722.15 0.0K
13:42 22,723.65 22,723.66 22,719.73 22,719.73 0.0K
13:43 22,720.74 22,720.85 22,719.77 22,720.85 0.0K
13:44 22,719.86 22,721.38 22,719.42 22,720.95 0.0K
13:45 22,720.95 22,720.96 22,719.00 22,720.08 0.0K
13:46 22,720.58 22,720.58 22,711.84 22,711.84 0.0K
13:47 22,711.86 22,716.01 22,711.38 22,716.01 0.0K
13:48 22,716.02 22,719.58 22,714.08 22,719.56 0.0K
13:49 22,719.55 22,719.55 22,718.43 22,718.43 0.0K
13:50 22,718.40 22,718.40 22,715.39 22,717.85 0.0K
13:51 22,718.34 22,718.34 22,713.79 22,714.79 0.0K
13:52 22,712.32 22,712.34 22,709.92 22,709.93 0.0K
13:53 22,708.46 22,710.51 22,708.46 22,710.02 0.0K
13:54 22,709.53 22,710.56 22,709.08 22,709.09 0.0K
13:55 22,709.59 22,711.64 22,709.10 22,710.65 0.0K
13:56 22,711.65 22,712.16 22,710.65 22,712.13 0.0K
13:57 22,711.61 22,712.56 22,710.58 22,711.55 0.0K
13:58 22,710.56 22,710.56 22,709.06 22,709.56 0.0K
13:59 22,709.57 22,709.57 22,708.61 22,709.15 0.0K
14:00 22,710.65 22,720.57 22,710.65 22,720.11 0.0K
14:01 22,720.12 22,720.63 22,716.21 22,716.21 0.0K
14:02 22,716.22 22,718.74 22,716.22 22,717.86 0.0K
14:03 22,716.38 22,720.94 22,716.38 22,720.45 0.0K
14:04 22,720.46 22,722.00 22,719.48 22,721.54 0.0K
14:05 22,721.06 22,722.14 22,720.13 22,721.67 0.0K
14:06 22,724.16 22,726.15 22,723.65 22,724.64 0.0K
14:07 22,725.63 22,726.62 22,724.10 22,724.10 0.0K
14:08 22,724.10 22,727.03 22,724.10 22,725.48 0.0K
14:09 22,725.47 22,727.92 22,725.47 22,727.36 0.0K
14:10 22,727.34 22,727.34 22,719.84 22,719.84 0.0K
14:11 22,720.85 22,720.85 22,717.45 22,717.47 0.0K
14:12 22,718.47 22,722.87 22,718.47 22,722.87 0.0K
14:13 22,720.88 22,722.29 22,720.34 22,722.27 0.0K
14:14 22,722.25 22,726.06 22,722.25 22,725.54 0.0K
14:15 22,723.53 22,724.05 22,722.54 22,724.04 0.0K
14:16 22,724.53 22,724.53 22,719.04 22,719.55 0.0K
14:17 22,720.05 22,720.06 22,719.06 22,719.06 0.0K
14:18 22,719.56 22,722.02 22,719.56 22,721.51 0.0K
14:19 22,721.51 22,721.51 22,717.08 22,718.10 0.0K
14:20 22,718.09 22,718.58 22,717.09 22,718.58 0.0K
14:21 22,719.08 22,719.08 22,715.53 22,716.03 0.0K
14:22 22,715.54 22,718.05 22,715.54 22,717.55 0.0K
14:23 22,717.54 22,718.03 22,716.51 22,717.01 0.0K
14:24 22,718.99 22,721.43 22,718.99 22,720.81 0.0K
14:25 22,720.30 22,722.18 22,719.67 22,719.67 0.0K
14:26 22,719.66 22,719.66 22,715.19 22,715.19 0.0K
14:27 22,716.20 22,716.76 22,715.23 22,716.75 0.0K
14:28 22,716.75 22,716.75 22,713.31 22,713.32 0.0K
14:29 22,713.32 22,713.32 22,710.82 22,711.29 0.0K
14:30 22,711.29 22,711.29 22,706.43 22,706.45 0.0K
14:31 22,706.96 22,706.96 22,705.04 22,705.67 0.0K
14:32 22,706.18 22,706.74 22,704.69 22,706.74 0.0K
14:33 22,707.24 22,710.72 22,707.24 22,707.26 0.0K
14:34 22,707.28 22,709.31 22,707.28 22,709.31 0.0K
14:35 22,708.80 22,709.79 22,703.36 22,703.39 0.0K
14:36 22,702.90 22,703.03 22,700.51 22,703.03 0.0K
14:37 22,703.05 22,703.05 22,699.19 22,699.22 0.0K
14:38 22,700.74 22,702.74 22,700.74 22,701.78 0.0K
14:39 22,701.29 22,702.79 22,697.89 22,698.42 0.0K
14:40 22,697.93 22,699.94 22,696.46 22,698.95 0.0K
14:41 22,698.45 22,698.94 22,694.03 22,694.03 0.0K
14:42 22,693.54 22,695.71 22,693.13 22,694.72 0.0K
14:43 22,695.23 22,700.18 22,695.23 22,698.67 0.0K
14:44 22,699.66 22,702.13 22,699.15 22,702.12 0.0K
14:45 22,702.11 22,703.47 22,701.59 22,703.47 0.0K
14:46 22,702.47 22,707.36 22,702.46 22,706.86 0.0K
14:47 22,707.35 22,708.77 22,705.86 22,708.75 0.0K
14:48 22,708.73 22,708.73 22,705.14 22,706.15 0.0K
14:49 22,705.16 22,707.13 22,705.16 22,707.08 0.0K
14:50 22,707.56 22,707.56 22,702.00 22,702.00 0.0K
14:51 22,702.49 22,702.49 22,699.95 22,701.41 0.0K
14:52 22,700.90 22,702.38 22,699.33 22,699.33 0.0K
14:53 22,699.32 22,703.14 22,699.24 22,702.10 0.0K
14:54 22,702.59 22,703.07 22,701.47 22,701.94 0.0K
14:55 22,702.43 22,703.89 22,700.83 22,700.83 0.0K
14:56 22,700.82 22,701.26 22,698.31 22,700.75 0.0K
14:57 22,702.23 22,704.64 22,702.15 22,704.64 0.0K
14:58 22,704.15 22,707.60 22,704.15 22,707.07 0.0K
14:59 22,707.06 22,707.06 22,703.55 22,704.08 0.0K
15:00 22,703.59 22,703.59 22,701.12 22,703.11 0.0K
15:01 22,704.10 22,711.00 22,704.10 22,709.45 0.0K
15:02 22,709.94 22,711.38 22,708.93 22,711.34 0.0K
15:03 22,710.84 22,711.34 22,710.27 22,710.28 0.0K
15:04 22,710.27 22,710.33 22,707.78 22,710.33 0.0K
15:05 22,709.83 22,710.87 22,709.36 22,710.87 0.0K
15:06 22,709.87 22,709.87 22,705.41 22,705.43 0.0K
15:07 22,705.94 22,706.46 22,704.47 22,704.47 0.0K
15:08 22,705.47 22,705.48 22,703.48 22,703.95 0.0K
15:09 22,702.45 22,702.45 22,700.43 22,700.88 0.0K
15:10 22,701.86 22,703.35 22,701.84 22,701.85 0.0K
15:11 22,702.85 22,702.85 22,699.48 22,699.52 0.0K
15:12 22,699.54 22,702.68 22,699.54 22,702.68 0.0K
15:13 22,702.70 22,704.76 22,701.24 22,704.75 0.0K
15:14 22,705.74 22,705.74 22,702.25 22,703.25 0.0K
15:15 22,701.76 22,701.83 22,700.29 22,701.34 0.0K
15:16 22,701.35 22,701.35 22,697.41 22,700.58 0.0K
15:17 22,700.59 22,703.07 22,700.06 22,700.06 0.0K
15:18 22,700.55 22,701.57 22,700.04 22,701.57 0.0K
15:19 22,700.57 22,704.02 22,700.56 22,704.00 0.0K
15:20 22,704.98 22,707.29 22,704.98 22,705.20 0.0K
15:21 22,705.68 22,705.68 22,702.04 22,702.04 0.0K
15:22 22,702.53 22,704.91 22,702.44 22,704.91 0.0K
15:23 22,704.91 22,706.44 22,704.45 22,704.45 0.0K
15:24 22,703.95 22,704.92 22,703.41 22,704.42 0.0K
15:25 22,705.42 22,706.91 22,702.93 22,706.37 0.0K
15:26 22,706.36 22,706.36 22,704.78 22,705.28 0.0K
15:27 22,705.27 22,706.76 22,703.77 22,706.25 0.0K
15:28 22,706.24 22,707.73 22,705.69 22,705.69 0.0K
15:29 22,706.67 22,709.64 22,706.66 22,709.14 0.0K
15:30 22,708.14 22,713.08 22,707.64 22,712.51 0.0K
15:31 22,712.49 22,713.99 22,710.47 22,713.97 0.0K
15:32 22,714.46 22,715.43 22,712.90 22,713.84 0.0K
15:33 22,713.32 22,718.65 22,713.32 22,718.14 0.0K
15:34 22,718.63 22,719.56 22,716.51 22,717.01 0.0K
15:35 22,715.02 22,716.06 22,712.59 22,713.11 0.0K
15:36 22,713.62 22,714.75 22,710.18 22,714.75 0.0K
15:37 22,714.75 22,714.75 22,711.27 22,712.83 0.0K
15:38 22,712.84 22,718.30 22,712.84 22,717.29 0.0K
15:39 22,716.80 22,723.18 22,716.80 22,723.18 0.0K
15:40 22,724.16 22,724.65 22,719.73 22,719.73 0.0K
15:41 22,719.23 22,731.15 22,719.23 22,731.15 0.0K
15:42 22,731.65 22,732.62 22,730.13 22,732.60 0.0K
15:43 22,732.10 22,735.59 22,731.09 22,735.10 0.0K
15:44 22,739.08 22,741.01 22,737.07 22,741.01 0.0K
15:45 22,741.00 22,742.01 22,738.58 22,741.60 0.0K
15:46 22,743.08 22,749.02 22,742.08 22,745.48 0.0K
15:47 22,745.48 22,746.95 22,744.41 22,744.41 0.0K
15:48 22,743.42 22,744.95 22,742.45 22,744.95 0.0K
15:49 22,745.45 22,745.45 22,740.44 22,740.45 0.0K
15:50 22,740.95 22,740.95 22,737.98 22,738.58 0.0K
15:51 22,739.58 22,741.67 22,737.60 22,740.73 0.0K
15:52 22,740.74 22,741.34 22,738.81 22,739.90 0.0K
15:53 22,739.92 22,743.49 22,739.92 22,741.54 0.0K
15:54 22,743.05 22,743.54 22,741.06 22,742.55 0.0K
15:55 22,742.54 22,744.03 22,740.07 22,744.03 0.0K
15:56 22,745.52 22,747.42 22,744.45 22,747.42 0.0K
15:57 22,747.41 22,752.30 22,746.90 22,752.30 0.0K
15:58 22,751.79 22,759.70 22,750.31 22,759.70 0.0K
15:59 22,760.18 22,761.58 22,756.67 22,761.08 0.0K
16:00 22,763.56 22,766.99 22,762.56 22,766.47 0.0K
16:01 22,765.97 22,765.97 22,757.09 22,757.09 0.0K
16:02 22,756.10 22,758.64 22,754.14 22,758.64 0.0K
16:03 22,758.13 22,758.62 22,753.66 22,754.21 0.0K
16:04 22,753.73 22,756.33 22,751.35 22,756.33 0.0K
16:05 22,756.32 22,756.81 22,753.82 22,755.82 0.0K
16:06 22,755.82 22,759.31 22,755.82 22,758.79 0.0K
16:07 22,758.28 22,760.25 22,756.29 22,759.74 0.0K
16:08 22,759.23 22,759.65 22,756.69 22,759.65 0.0K
16:09 22,760.14 22,762.55 22,760.12 22,762.50 0.0K
16:10 22,763.48 22,763.48 22,756.54 22,756.57 0.0K
16:11 22,755.10 22,759.15 22,754.62 22,758.15 0.0K
16:12 22,757.66 22,757.66 22,753.73 22,755.26 0.0K
16:13 22,754.27 22,756.05 22,753.56 22,755.05 0.0K
16:14 22,753.56 22,753.56 22,750.62 22,753.13 0.0K
16:15 22,753.13 22,753.13 22,750.18 22,750.25 0.0K
16:16 22,749.27 22,749.29 22,745.37 22,745.88 0.0K
16:17 22,746.37 22,746.89 22,744.89 22,745.87 0.0K
16:18 22,745.37 22,752.71 22,745.37 22,752.69 0.0K
16:19 22,752.68 22,757.62 22,752.68 22,755.59 0.0K
16:20 22,756.09 22,757.03 22,754.60 22,756.99 0.0K
16:21 22,756.48 22,757.48 22,754.46 22,755.98 0.0K
16:22 22,755.48 22,756.49 22,753.51 22,754.03 0.0K
16:23 22,755.03 22,755.03 22,753.54 22,753.54 0.0K
16:24 22,750.57 22,751.15 22,749.67 22,750.74 0.0K
16:25 22,750.78 22,750.78 22,747.87 22,747.88 0.0K
16:26 22,747.88 22,750.43 22,746.88 22,750.43 0.0K
16:27 22,749.94 22,753.94 22,749.94 22,751.97 0.0K
16:28 22,751.98 22,754.04 22,751.98 22,752.08 0.0K
16:29 22,752.09 22,753.11 22,751.13 22,752.14 0.0K
16:30 22,755.64 22,755.64 22,749.23 22,750.25 0.0K
16:31 22,751.75 22,752.38 22,748.31 22,750.90 0.0K
16:32 22,750.90 22,751.41 22,747.00 22,747.54 0.0K
16:33 22,747.05 22,748.59 22,746.09 22,748.59 0.0K
16:34 22,747.60 22,748.67 22,746.11 22,746.19 0.0K
16:35 22,746.70 22,750.20 22,743.78 22,743.78 0.0K
16:36 22,743.80 22,749.93 22,743.80 22,749.93 0.0K
16:37 22,750.44 22,754.92 22,750.44 22,754.86 0.0K
16:38 22,755.35 22,755.86 22,752.85 22,753.89 0.0K
16:39 22,755.40 22,759.88 22,754.90 22,759.37 0.0K
16:40 22,758.86 22,759.85 22,758.85 22,759.85 0.0K
16:41 22,757.86 22,761.92 22,757.86 22,760.92 0.0K
16:42 22,762.41 22,762.41 22,761.39 22,761.88 0.0K
16:43 22,761.87 22,764.35 22,761.87 22,763.36 0.0K
16:44 22,763.86 22,764.86 22,755.39 22,757.30 0.0K
16:45 22,760.76 22,765.08 22,760.24 22,765.05 0.0K
16:46 22,765.53 22,765.53 22,761.98 22,761.98 0.0K
16:47 22,761.49 22,763.98 22,759.47 22,759.47 0.0K
16:48 22,759.45 22,759.94 22,754.37 22,755.36 0.0K
16:49 22,755.86 22,761.20 22,755.86 22,760.67 0.0K
16:50 22,761.16 22,761.16 22,758.13 22,759.59 0.0K
16:51 22,760.57 22,764.92 22,760.57 22,764.92 0.0K
16:52 22,764.40 22,765.29 22,762.34 22,764.78 0.0K
16:53 22,764.77 22,765.72 22,763.26 22,765.67 0.0K
16:54 22,765.66 22,772.06 22,765.66 22,771.99 0.0K
16:55 22,772.48 22,774.43 22,769.99 22,774.43 0.0K
16:56 22,774.41 22,782.28 22,774.40 22,782.25 0.0K
16:57 22,782.74 22,783.20 22,781.70 22,782.70 0.0K
16:58 22,781.70 22,783.67 22,779.23 22,782.17 0.0K
16:59 22,783.66 22,784.70 22,783.16 22,784.70 0.0K
17:00 22,782.21 22,786.73 22,780.74 22,786.70 0.0K
17:01 22,787.20 22,788.69 22,786.68 22,787.67 0.0K
17:02 22,788.17 22,800.56 22,787.67 22,800.56 0.0K
17:03 22,798.56 22,802.05 22,797.57 22,799.52 0.0K
17:04 22,798.52 22,801.03 22,798.52 22,801.03 0.0K
17:05 22,802.52 22,802.52 22,793.14 22,793.16 0.0K
17:06 22,792.18 22,795.23 22,792.18 22,794.27 0.0K
17:07 22,793.77 22,796.25 22,793.77 22,795.74 0.0K
17:08 22,796.74 22,798.72 22,796.16 22,796.16 0.0K
17:09 22,796.14 22,801.58 22,796.14 22,801.58 0.0K
17:10 22,801.08 22,801.08 22,796.64 22,799.67 0.0K
17:11 22,800.16 22,800.17 22,796.75 22,796.77 0.0K
17:12 22,796.29 22,797.30 22,791.95 22,791.95 0.0K
17:13 22,793.94 22,793.94 22,791.97 22,793.08 0.0K
17:14 22,794.59 22,798.65 22,794.59 22,798.65 0.0K
17:15 22,799.15 22,799.15 22,794.74 22,795.76 0.0K
17:16 22,793.79 22,797.38 22,792.33 22,797.38 0.0K
17:17 22,796.38 22,796.38 22,793.41 22,794.39 0.0K
17:18 22,795.37 22,797.37 22,793.88 22,796.38 0.0K
17:19 22,795.39 22,795.43 22,792.55 22,792.55 0.0K
17:20 22,793.56 22,793.56 22,790.26 22,790.79 0.0K
17:21 22,789.81 22,792.32 22,789.41 22,789.41 0.0K
17:22 22,789.93 22,789.93 22,786.51 22,789.06 0.0K
17:23 22,789.07 22,790.09 22,787.03 22,787.03 0.0K
17:24 22,788.02 22,790.42 22,786.99 22,790.36 0.0K
17:25 22,789.36 22,796.26 22,788.82 22,796.26 0.0K
17:26 22,796.77 22,798.32 22,793.33 22,798.32 0.0K
17:27 22,797.81 22,799.80 22,797.81 22,797.89 0.0K
17:28 22,798.41 22,801.43 22,797.06 22,797.06 0.0K
17:29 22,796.08 22,796.08 22,793.13 22,794.28 0.0K
17:30 22,795.29 22,797.29 22,791.30 22,796.29 0.0K
17:31 22,796.29 22,796.79 22,793.30 22,793.80 0.0K
17:32 22,794.30 22,795.79 22,793.80 22,795.29 0.0K
17:33 22,795.30 22,796.29 22,793.30 22,793.30 0.0K
17:34 22,792.31 22,793.80 22,789.81 22,791.31 0.0K
17:35 22,794.80 22,797.29 22,794.30 22,794.30 0.0K
17:36 22,793.31 22,794.30 22,788.32 22,788.82 0.0K
17:37 22,788.32 22,789.32 22,786.83 22,789.32 0.0K
17:38 22,790.32 22,797.71 22,788.32 22,797.71 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available