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 22,845.17 22,852.15 22,844.18 22,852.15 0.0K
09:00 22,844.68 22,864.12 22,844.68 22,856.64 0.0K
09:01 22,859.14 22,859.14 22,846.67 22,847.17 0.0K
09:02 22,847.17 22,848.17 22,840.69 22,841.19 0.0K
09:03 22,838.20 22,840.19 22,829.23 22,829.72 0.0K
09:04 22,829.72 22,837.70 22,828.23 22,834.71 0.0K
09:05 22,834.21 22,836.72 22,814.74 22,818.22 0.0K
09:06 22,817.21 22,817.21 22,812.39 22,815.82 0.0K
09:07 22,815.32 22,815.32 22,798.82 22,798.82 0.0K
09:08 22,798.32 22,799.31 22,793.36 22,793.88 0.0K
09:09 22,794.38 22,794.43 22,781.51 22,781.52 0.0K
09:10 22,782.52 22,787.00 22,770.71 22,773.24 0.0K
09:11 22,774.24 22,784.18 22,773.78 22,776.27 0.0K
09:12 22,777.25 22,780.71 22,771.23 22,771.72 0.0K
09:13 22,772.71 22,773.21 22,769.23 22,770.76 0.0K
09:14 22,772.76 22,780.66 22,770.27 22,780.66 0.0K
09:15 22,780.16 22,790.08 22,780.16 22,783.09 0.0K
09:16 22,782.59 22,790.66 22,779.11 22,788.20 0.0K
09:17 22,787.71 22,792.22 22,779.33 22,779.35 0.0K
09:18 22,776.37 22,777.39 22,765.62 22,768.14 0.0K
09:19 22,768.64 22,774.63 22,768.64 22,769.25 0.0K
09:20 22,768.26 22,773.74 22,766.78 22,767.88 0.0K
09:21 22,768.88 22,787.36 22,766.41 22,785.86 0.0K
09:22 22,787.36 22,792.36 22,786.89 22,789.97 0.0K
09:23 22,788.97 22,796.98 22,787.49 22,791.19 0.0K
09:24 22,791.69 22,792.20 22,781.42 22,781.42 0.0K
09:25 22,781.43 22,783.99 22,777.50 22,783.50 0.0K
09:26 22,784.00 22,785.99 22,780.00 22,783.47 0.0K
09:27 22,783.47 22,785.94 22,778.08 22,778.59 0.0K
09:28 22,781.59 22,790.58 22,781.59 22,789.05 0.0K
09:29 22,789.55 22,793.03 22,788.98 22,788.98 0.0K
09:30 22,792.48 22,801.03 22,792.48 22,800.04 0.0K
09:31 22,799.04 22,804.50 22,798.50 22,802.99 0.0K
09:32 22,803.49 22,803.99 22,790.19 22,790.69 0.0K
09:33 22,790.19 22,790.19 22,781.84 22,781.84 0.0K
09:34 22,780.85 22,781.85 22,775.02 22,775.03 0.0K
09:35 22,775.03 22,778.04 22,768.18 22,768.21 0.0K
09:36 22,767.72 22,772.24 22,767.23 22,770.37 0.0K
09:37 22,769.37 22,769.87 22,764.43 22,769.87 0.0K
09:38 22,770.36 22,770.36 22,764.30 22,770.28 0.0K
09:39 22,771.78 22,771.78 22,765.81 22,770.30 0.0K
09:40 22,769.80 22,772.29 22,766.27 22,766.27 0.0K
09:41 22,765.28 22,774.26 22,764.29 22,771.26 0.0K
09:42 22,768.77 22,773.32 22,768.28 22,773.32 0.0K
09:43 22,773.31 22,777.77 22,773.28 22,774.27 0.0K
09:44 22,774.76 22,783.17 22,774.25 22,782.67 0.0K
09:45 22,782.67 22,783.18 22,774.79 22,783.17 0.0K
09:46 22,784.16 22,787.10 22,780.08 22,784.00 0.0K
09:47 22,783.99 22,783.99 22,773.58 22,774.09 0.0K
09:48 22,773.09 22,774.64 22,766.18 22,774.14 0.0K
09:49 22,773.15 22,776.64 22,768.72 22,770.24 0.0K
09:50 22,772.73 22,781.68 22,772.23 22,776.68 0.0K
09:51 22,776.69 22,782.70 22,776.69 22,780.76 0.0K
09:52 22,780.77 22,782.78 22,772.91 22,772.99 0.0K
09:53 22,773.00 22,773.52 22,768.64 22,769.64 0.0K
09:54 22,769.15 22,769.15 22,762.69 22,765.24 0.0K
09:55 22,765.74 22,770.22 22,764.25 22,770.22 0.0K
09:56 22,770.71 22,770.71 22,766.79 22,766.79 0.0K
09:57 22,767.29 22,770.76 22,765.28 22,768.30 0.0K
09:58 22,769.79 22,769.84 22,765.38 22,766.88 0.0K
09:59 22,767.38 22,770.88 22,766.38 22,770.86 0.0K
10:00 22,770.85 22,774.77 22,766.86 22,774.76 0.0K
10:01 22,774.75 22,778.71 22,770.73 22,774.16 0.0K
10:02 22,773.65 22,777.56 22,770.64 22,774.54 0.0K
10:03 22,774.54 22,774.54 22,766.61 22,767.12 0.0K
10:04 22,767.12 22,767.63 22,762.73 22,764.24 0.0K
10:05 22,763.74 22,772.71 22,762.27 22,772.71 0.0K
10:06 22,773.21 22,778.13 22,772.68 22,772.68 0.0K
10:07 22,772.18 22,772.19 22,767.29 22,768.32 0.0K
10:08 22,767.32 22,770.84 22,767.32 22,770.84 0.0K
10:09 22,769.35 22,772.83 22,766.89 22,766.89 0.0K
10:10 22,767.39 22,770.37 22,756.94 22,757.47 0.0K
10:11 22,758.97 22,758.97 22,752.06 22,752.06 0.0K
10:12 22,752.06 22,754.03 22,748.04 22,752.02 0.0K
10:13 22,753.02 22,754.01 22,746.04 22,753.01 0.0K
10:14 22,753.00 22,756.96 22,750.99 22,752.54 0.0K
10:15 22,749.54 22,751.58 22,743.19 22,745.24 0.0K
10:16 22,745.25 22,755.19 22,745.25 22,752.18 0.0K
10:17 22,752.68 22,754.16 22,749.66 22,751.12 0.0K
10:18 22,750.62 22,757.55 22,748.66 22,757.55 0.0K
10:19 22,757.54 22,758.92 22,754.89 22,757.37 0.0K
10:20 22,757.87 22,759.39 22,756.86 22,757.93 0.0K
10:21 22,757.94 22,757.94 22,752.98 22,753.98 0.0K
10:22 22,753.99 22,757.99 22,753.99 22,755.03 0.0K
10:23 22,755.53 22,757.53 22,749.14 22,749.16 0.0K
10:24 22,750.66 22,754.15 22,748.71 22,751.16 0.0K
10:25 22,752.16 22,753.11 22,749.10 22,751.10 0.0K
10:26 22,751.11 22,751.11 22,738.27 22,739.29 0.0K
10:27 22,738.79 22,738.81 22,730.89 22,731.46 0.0K
10:28 22,731.47 22,733.47 22,727.53 22,729.64 0.0K
10:29 22,729.15 22,732.65 22,726.18 22,732.65 0.0K
10:30 22,731.66 22,738.59 22,728.17 22,735.62 0.0K
10:31 22,736.12 22,738.61 22,731.64 22,734.66 0.0K
10:32 22,733.66 22,733.66 22,730.14 22,732.62 0.0K
10:33 22,732.61 22,732.61 22,726.64 22,728.14 0.0K
10:34 22,726.64 22,731.52 22,726.64 22,728.46 0.0K
10:35 22,728.45 22,728.45 22,721.05 22,722.54 0.0K
10:36 22,722.53 22,728.98 22,722.53 22,726.42 0.0K
10:37 22,726.92 22,731.38 22,723.40 22,724.40 0.0K
10:38 22,724.39 22,724.39 22,717.92 22,722.85 0.0K
10:39 22,722.84 22,724.25 22,718.30 22,723.25 0.0K
10:40 22,723.26 22,726.27 22,722.30 22,724.28 0.0K
10:41 22,723.77 22,726.76 22,717.81 22,722.25 0.0K
10:42 22,721.74 22,722.72 22,718.67 22,719.65 0.0K
10:43 22,717.65 22,720.68 22,714.17 22,720.68 0.0K
10:44 22,723.18 22,726.69 22,720.71 22,723.19 0.0K
10:45 22,722.69 22,722.69 22,717.28 22,722.32 0.0K
10:46 22,722.82 22,729.30 22,722.82 22,729.29 0.0K
10:47 22,730.79 22,734.36 22,727.79 22,734.36 0.0K
10:48 22,736.35 22,740.30 22,734.31 22,740.30 0.0K
10:49 22,740.29 22,740.29 22,733.87 22,734.89 0.0K
10:50 22,734.89 22,735.94 22,727.99 22,730.51 0.0K
10:51 22,734.50 22,735.46 22,732.46 22,732.46 0.0K
10:52 22,732.96 22,740.40 22,732.96 22,737.87 0.0K
10:53 22,737.37 22,741.76 22,736.84 22,740.22 0.0K
10:54 22,740.21 22,744.61 22,738.21 22,744.61 0.0K
10:55 22,744.60 22,749.85 22,742.45 22,747.83 0.0K
10:56 22,747.32 22,750.76 22,746.70 22,750.62 0.0K
10:57 22,749.62 22,750.11 22,739.13 22,739.62 0.0K
10:58 22,740.12 22,744.55 22,740.12 22,740.85 0.0K
10:59 22,740.84 22,743.69 22,739.32 22,742.63 0.0K
11:00 22,743.12 22,747.44 22,741.11 22,747.40 0.0K
11:01 22,746.89 22,747.86 22,745.78 22,747.69 0.0K
11:02 22,747.19 22,747.68 22,742.17 22,742.67 0.0K
11:03 22,742.68 22,742.68 22,737.26 22,740.27 0.0K
11:04 22,740.27 22,741.77 22,737.27 22,740.78 0.0K
11:05 22,741.27 22,745.12 22,737.62 22,737.62 0.0K
11:06 22,737.63 22,742.05 22,737.03 22,738.54 0.0K
11:07 22,739.04 22,742.55 22,736.57 22,740.56 0.0K
11:08 22,740.56 22,741.59 22,738.57 22,741.59 0.0K
11:09 22,744.58 22,749.52 22,744.58 22,748.00 0.0K
11:10 22,748.49 22,751.47 22,744.51 22,747.51 0.0K
11:11 22,749.50 22,751.53 22,743.04 22,750.54 0.0K
11:12 22,750.05 22,753.54 22,750.05 22,753.53 0.0K
11:13 22,754.03 22,759.43 22,754.02 22,759.43 0.0K
11:14 22,757.44 22,758.45 22,755.47 22,757.47 0.0K
11:15 22,758.47 22,761.89 22,755.97 22,760.86 0.0K
11:16 22,761.36 22,768.68 22,761.35 22,768.18 0.0K
11:17 22,768.17 22,770.99 22,764.61 22,766.99 0.0K
11:18 22,767.48 22,767.48 22,761.04 22,764.07 0.0K
11:19 22,763.07 22,763.66 22,757.15 22,762.16 0.0K
11:20 22,761.16 22,765.12 22,761.16 22,764.61 0.0K
11:21 22,764.11 22,767.62 22,764.11 22,764.61 0.0K
11:22 22,766.09 22,767.64 22,762.11 22,767.64 0.0K
11:23 22,767.14 22,774.10 22,767.14 22,772.06 0.0K
11:24 22,771.06 22,776.51 22,770.58 22,772.99 0.0K
11:25 22,770.99 22,774.53 22,770.99 22,774.53 0.0K
11:26 22,775.53 22,778.42 22,774.40 22,774.40 0.0K
11:27 22,774.90 22,777.90 22,774.41 22,777.90 0.0K
11:28 22,777.90 22,779.88 22,774.88 22,777.89 0.0K
11:29 22,778.89 22,784.84 22,778.33 22,779.33 0.0K
11:30 22,778.83 22,779.33 22,775.88 22,775.94 0.0K
11:31 22,775.44 22,779.03 22,774.95 22,779.02 0.0K
11:32 22,780.01 22,782.00 22,775.99 22,780.02 0.0K
11:33 22,780.51 22,783.39 22,779.51 22,782.87 0.0K
11:34 22,782.86 22,782.86 22,776.90 22,776.91 0.0K
11:35 22,776.92 22,781.41 22,774.45 22,780.40 0.0K
11:36 22,779.41 22,782.40 22,779.41 22,780.37 0.0K
11:37 22,778.88 22,781.88 22,778.43 22,778.44 0.0K
11:38 22,777.94 22,777.95 22,775.08 22,776.20 0.0K
11:39 22,776.21 22,779.32 22,775.24 22,779.32 0.0K
11:40 22,778.33 22,779.41 22,777.92 22,778.95 0.0K
11:41 22,778.45 22,782.52 22,777.48 22,782.52 0.0K
11:42 22,781.52 22,782.03 22,779.07 22,779.62 0.0K
11:43 22,779.63 22,781.64 22,779.63 22,779.67 0.0K
11:44 22,779.68 22,779.69 22,775.82 22,775.82 0.0K
11:45 22,775.32 22,778.41 22,774.33 22,777.91 0.0K
11:46 22,778.41 22,778.91 22,773.46 22,773.46 0.0K
11:47 22,772.97 22,773.56 22,770.59 22,770.59 0.0K
11:48 22,771.59 22,772.25 22,770.64 22,771.78 0.0K
11:49 22,770.30 22,771.86 22,768.33 22,770.87 0.0K
11:50 22,768.88 22,771.39 22,766.92 22,767.94 0.0K
11:51 22,767.45 22,767.64 22,765.04 22,767.64 0.0K
11:52 22,767.15 22,776.12 22,767.15 22,774.62 0.0K
11:53 22,773.63 22,775.63 22,771.64 22,771.65 0.0K
11:54 22,771.66 22,771.66 22,768.21 22,769.76 0.0K
11:55 22,769.26 22,773.23 22,769.26 22,772.22 0.0K
11:56 22,771.72 22,777.69 22,771.23 22,776.69 0.0K
11:57 22,777.18 22,780.61 22,774.64 22,778.59 0.0K
11:58 22,778.58 22,779.08 22,777.06 22,777.06 0.0K
11:59 22,777.07 22,777.07 22,772.60 22,773.59 0.0K
12:00 22,773.60 22,780.09 22,773.60 22,779.55 0.0K
12:01 22,780.05 22,782.03 22,779.51 22,780.39 0.0K
12:02 22,779.89 22,781.33 22,777.39 22,779.31 0.0K
12:03 22,778.82 22,779.31 22,774.81 22,774.84 0.0K
12:04 22,774.35 22,774.86 22,770.54 22,770.55 0.0K
12:05 22,771.05 22,774.55 22,767.59 22,774.55 0.0K
12:06 22,774.54 22,774.93 22,772.44 22,773.33 0.0K
12:07 22,771.83 22,772.33 22,766.22 22,768.23 0.0K
12:08 22,767.74 22,770.72 22,766.70 22,766.70 0.0K
12:09 22,766.20 22,767.24 22,762.80 22,763.80 0.0K
12:10 22,763.30 22,764.35 22,759.36 22,764.33 0.0K
12:11 22,763.33 22,763.33 22,755.97 22,756.47 0.0K
12:12 22,757.97 22,761.49 22,757.97 22,761.48 0.0K
12:13 22,760.98 22,760.98 22,755.56 22,759.54 0.0K
12:14 22,759.04 22,765.48 22,759.04 22,765.48 0.0K
12:15 22,766.97 22,769.89 22,766.43 22,769.39 0.0K
12:16 22,769.89 22,771.35 22,769.39 22,769.87 0.0K
12:17 22,770.38 22,770.38 22,766.45 22,767.04 0.0K
12:18 22,766.54 22,772.55 22,766.54 22,772.54 0.0K
12:19 22,772.03 22,772.03 22,768.53 22,769.02 0.0K
12:20 22,769.52 22,773.45 22,769.52 22,773.41 0.0K
12:21 22,773.40 22,774.41 22,771.44 22,771.44 0.0K
12:22 22,771.45 22,771.45 22,766.98 22,767.53 0.0K
12:23 22,767.54 22,769.08 22,767.05 22,767.12 0.0K
12:24 22,768.62 22,770.12 22,767.62 22,769.63 0.0K
12:25 22,769.13 22,769.17 22,766.72 22,766.73 0.0K
12:26 22,767.23 22,767.75 22,765.74 22,766.80 0.0K
12:27 22,767.30 22,772.73 22,767.30 22,772.73 0.0K
12:28 22,772.72 22,777.06 22,772.19 22,776.56 0.0K
12:29 22,777.55 22,780.48 22,777.54 22,780.45 0.0K
12:30 22,781.95 22,786.82 22,781.44 22,786.75 0.0K
12:31 22,786.73 22,786.73 22,783.63 22,784.08 0.0K
12:32 22,784.06 22,786.93 22,784.04 22,786.92 0.0K
12:33 22,786.91 22,795.15 22,785.41 22,795.15 0.0K
12:34 22,795.64 22,796.13 22,789.11 22,789.11 0.0K
12:35 22,790.11 22,790.62 22,784.68 22,784.70 0.0K
12:36 22,784.73 22,788.30 22,783.31 22,783.81 0.0K
12:37 22,783.82 22,784.85 22,782.86 22,782.87 0.0K
12:38 22,782.88 22,786.96 22,780.93 22,786.96 0.0K
12:39 22,787.47 22,788.99 22,785.99 22,787.00 0.0K
12:40 22,786.01 22,788.53 22,785.57 22,786.10 0.0K
12:41 22,786.11 22,788.15 22,786.11 22,787.17 0.0K
12:42 22,786.68 22,788.69 22,786.68 22,788.19 0.0K
12:43 22,788.68 22,790.17 22,785.21 22,788.72 0.0K
12:44 22,788.21 22,791.69 22,786.73 22,790.20 0.0K
12:45 22,790.69 22,790.70 22,788.21 22,788.30 0.0K
12:46 22,789.30 22,789.32 22,786.35 22,788.39 0.0K
12:47 22,788.89 22,791.88 22,787.86 22,788.36 0.0K
12:48 22,788.35 22,788.38 22,786.86 22,788.38 0.0K
12:49 22,788.39 22,790.37 22,788.39 22,789.36 0.0K
12:50 22,788.86 22,788.86 22,785.01 22,785.51 0.0K
12:51 22,785.52 22,787.03 22,782.66 22,782.71 0.0K
12:52 22,782.72 22,783.30 22,780.75 22,782.81 0.0K
12:53 22,782.82 22,785.31 22,782.32 22,783.30 0.0K
12:54 22,783.80 22,786.79 22,783.80 22,785.28 0.0K
12:55 22,785.29 22,786.26 22,782.80 22,786.26 0.0K
12:56 22,786.76 22,786.76 22,780.38 22,780.41 0.0K
12:57 22,780.42 22,780.44 22,777.96 22,778.47 0.0K
12:58 22,779.47 22,784.42 22,777.96 22,784.42 0.0K
12:59 22,785.91 22,787.36 22,784.83 22,784.83 0.0K
13:00 22,788.32 22,788.82 22,785.83 22,785.83 0.0K
13:01 22,785.33 22,789.32 22,784.83 22,788.33 0.0K
13:02 22,788.82 22,790.32 22,784.84 22,785.83 0.0K
13:03 22,785.34 22,786.33 22,783.84 22,784.34 0.0K
13:04 22,783.84 22,788.83 22,783.84 22,787.33 0.0K
13:05 22,787.83 22,788.33 22,785.34 22,787.33 0.0K
13:06 22,787.83 22,800.80 22,787.83 22,798.31 0.0K
13:07 22,797.81 22,809.28 22,797.81 22,798.81 0.0K
13:08 22,797.81 22,797.81 22,793.82 22,796.81 0.0K
13:09 22,797.31 22,798.31 22,790.33 22,791.33 0.0K
13:10 22,790.83 22,790.84 22,788.35 22,788.85 0.0K
13:11 22,789.35 22,792.83 22,788.85 22,791.28 0.0K
13:12 22,791.27 22,791.27 22,787.28 22,789.23 0.0K
13:13 22,788.73 22,790.20 22,786.66 22,786.68 0.0K
13:14 22,787.18 22,788.18 22,784.28 22,784.28 0.0K
13:15 22,783.28 22,783.28 22,780.92 22,782.98 0.0K
13:16 22,781.49 22,783.50 22,781.01 22,781.11 0.0K
13:17 22,779.62 22,779.62 22,776.64 22,778.23 0.0K
13:18 22,777.73 22,782.21 22,776.24 22,782.20 0.0K
13:19 22,781.70 22,782.65 22,779.14 22,780.13 0.0K
13:20 22,780.14 22,785.06 22,780.13 22,785.03 0.0K
13:21 22,785.02 22,785.52 22,781.43 22,781.43 0.0K
13:22 22,781.92 22,783.87 22,780.85 22,782.82 0.0K
13:23 22,782.81 22,785.74 22,782.80 22,784.69 0.0K
13:24 22,785.19 22,789.10 22,784.68 22,787.04 0.0K
13:25 22,786.54 22,787.05 22,783.63 22,783.66 0.0K
13:26 22,783.67 22,791.02 22,783.67 22,790.49 0.0K
13:27 22,790.48 22,790.98 22,787.48 22,787.50 0.0K
13:28 22,787.00 22,788.51 22,784.56 22,784.59 0.0K
13:29 22,784.60 22,787.68 22,784.60 22,786.68 0.0K
13:30 22,786.18 22,788.73 22,785.18 22,785.81 0.0K
13:31 22,784.81 22,788.33 22,784.81 22,787.84 0.0K
13:32 22,787.34 22,791.82 22,786.84 22,790.79 0.0K
13:33 22,791.28 22,796.56 22,791.28 22,796.56 0.0K
13:34 22,797.54 22,799.39 22,795.47 22,798.82 0.0K
13:35 22,798.81 22,803.64 22,798.30 22,803.08 0.0K
13:36 22,803.06 22,803.06 22,795.06 22,796.01 0.0K
13:37 22,795.51 22,797.29 22,795.48 22,796.75 0.0K
13:38 22,797.24 22,798.16 22,796.68 22,797.09 0.0K
13:39 22,796.59 22,797.00 22,793.53 22,794.99 0.0K
13:40 22,795.99 22,795.99 22,790.97 22,792.51 0.0K
13:41 22,792.52 22,795.03 22,792.03 22,792.03 0.0K
13:42 22,791.53 22,792.54 22,786.60 22,786.62 0.0K
13:43 22,786.63 22,787.13 22,784.64 22,787.12 0.0K
13:44 22,785.62 22,788.55 22,785.12 22,788.49 0.0K
13:45 22,787.99 22,791.93 22,784.98 22,791.90 0.0K
13:46 22,792.39 22,797.23 22,792.39 22,797.23 0.0K
13:47 22,797.22 22,800.23 22,796.22 22,798.81 0.0K
13:48 22,799.31 22,802.37 22,799.31 22,802.37 0.0K
13:49 22,802.39 22,804.91 22,802.39 22,804.91 0.0K
13:50 22,804.42 22,811.45 22,804.42 22,811.45 0.0K
13:51 22,811.95 22,811.98 22,808.98 22,810.98 0.0K
13:52 22,811.48 22,817.46 22,811.48 22,817.46 0.0K
13:53 22,817.96 22,817.96 22,813.96 22,815.46 0.0K
13:54 22,815.45 22,818.37 22,814.46 22,818.34 0.0K
13:55 22,818.33 22,820.28 22,817.30 22,820.28 0.0K
13:56 22,820.77 22,821.27 22,817.83 22,818.34 0.0K
13:57 22,817.84 22,819.29 22,816.85 22,818.78 0.0K
13:58 22,818.27 22,819.31 22,814.81 22,819.31 0.0K
13:59 22,818.81 22,821.74 22,818.31 22,821.72 0.0K
14:00 22,820.72 22,823.69 22,815.79 22,815.79 0.0K
14:01 22,816.30 22,822.85 22,814.35 22,822.29 0.0K
14:02 22,821.79 22,822.78 22,816.81 22,818.37 0.0K
14:03 22,818.38 22,820.43 22,814.45 22,820.43 0.0K
14:04 22,819.43 22,820.35 22,816.34 22,816.34 0.0K
14:05 22,814.85 22,817.36 22,813.85 22,813.85 0.0K
14:06 22,814.85 22,818.78 22,814.85 22,818.67 0.0K
14:07 22,818.17 22,819.64 22,815.21 22,817.11 0.0K
14:08 22,818.11 22,823.02 22,818.11 22,821.00 0.0K
14:09 22,820.00 22,824.99 22,818.61 22,818.62 0.0K
14:10 22,816.62 22,821.27 22,815.24 22,821.27 0.0K
14:11 22,819.77 22,819.77 22,814.38 22,814.38 0.0K
14:12 22,813.89 22,821.43 22,813.89 22,819.49 0.0K
14:13 22,820.99 22,821.03 22,816.62 22,819.12 0.0K
14:14 22,818.63 22,824.60 22,818.63 22,820.08 0.0K
14:15 22,820.58 22,823.04 22,820.58 22,820.62 0.0K
14:16 22,821.12 22,822.65 22,819.14 22,820.20 0.0K
14:17 22,821.20 22,827.60 22,821.20 22,827.58 0.0K
14:18 22,827.57 22,828.56 22,825.57 22,826.56 0.0K
14:19 22,826.06 22,831.49 22,826.06 22,831.49 0.0K
14:20 22,831.49 22,832.46 22,828.47 22,830.48 0.0K
14:21 22,830.98 22,833.45 22,829.99 22,833.45 0.0K
14:22 22,833.95 22,834.56 22,832.01 22,834.56 0.0K
14:23 22,835.06 22,836.92 22,833.56 22,836.92 0.0K
14:24 22,836.43 22,837.92 22,834.41 22,837.42 0.0K
14:25 22,836.92 22,838.92 22,835.50 22,836.55 0.0K
14:26 22,837.05 22,837.07 22,830.22 22,830.22 0.0K
14:27 22,830.73 22,832.30 22,828.83 22,829.88 0.0K
14:28 22,830.38 22,831.31 22,829.28 22,829.77 0.0K
14:29 22,829.76 22,830.24 22,827.75 22,830.21 0.0K
14:30 22,830.70 22,832.18 22,828.16 22,829.66 0.0K
14:31 22,831.15 22,832.19 22,827.67 22,828.72 0.0K
14:32 22,828.22 22,832.74 22,828.22 22,832.73 0.0K
14:33 22,834.72 22,838.65 22,833.19 22,836.60 0.0K
14:34 22,836.11 22,839.48 22,836.10 22,839.47 0.0K
14:35 22,840.46 22,840.46 22,831.59 22,831.60 0.0K
14:36 22,831.61 22,831.68 22,829.19 22,830.70 0.0K
14:37 22,830.20 22,837.08 22,828.70 22,836.58 0.0K
14:38 22,837.58 22,842.37 22,833.58 22,842.36 0.0K
14:39 22,842.35 22,844.25 22,840.32 22,841.26 0.0K
14:40 22,842.26 22,845.17 22,842.26 22,843.66 0.0K
14:41 22,844.16 22,847.63 22,844.16 22,845.57 0.0K
14:42 22,845.57 22,849.04 22,845.07 22,847.96 0.0K
14:43 22,847.96 22,848.90 22,846.85 22,846.85 0.0K
14:44 22,848.84 22,852.70 22,848.33 22,851.22 0.0K
14:45 22,851.72 22,852.22 22,845.28 22,845.32 0.0K
14:46 22,845.82 22,848.33 22,842.37 22,847.79 0.0K
14:47 22,847.78 22,854.71 22,847.78 22,854.18 0.0K
14:48 22,853.69 22,854.23 22,852.71 22,854.23 0.0K
14:49 22,854.24 22,856.80 22,851.75 22,854.80 0.0K
14:50 22,853.30 22,854.34 22,851.84 22,854.34 0.0K
14:51 22,854.83 22,854.83 22,847.52 22,847.52 0.0K
14:52 22,846.53 22,851.11 22,846.53 22,850.15 0.0K
14:53 22,848.17 22,848.77 22,847.19 22,848.30 0.0K
14:54 22,848.31 22,849.94 22,847.85 22,849.94 0.0K
14:55 22,849.95 22,853.49 22,848.07 22,849.08 0.0K
14:56 22,849.09 22,853.65 22,848.11 22,851.67 0.0K
14:57 22,852.67 22,855.59 22,852.14 22,855.09 0.0K
14:58 22,854.59 22,856.07 22,853.56 22,853.56 0.0K
14:59 22,854.06 22,857.02 22,853.06 22,855.05 0.0K
15:00 22,856.05 22,857.06 22,849.16 22,852.74 0.0K
15:01 22,853.24 22,856.22 22,852.74 22,854.73 0.0K
15:02 22,854.23 22,855.73 22,851.27 22,853.74 0.0K
15:03 22,853.72 22,854.13 22,851.07 22,853.04 0.0K
15:04 22,853.53 22,855.82 22,851.52 22,855.82 0.0K
15:05 22,855.31 22,855.31 22,850.79 22,854.70 0.0K
15:06 22,855.20 22,860.57 22,855.20 22,858.56 0.0K
15:07 22,858.06 22,860.95 22,856.56 22,860.39 0.0K
15:08 22,858.89 22,861.40 22,856.91 22,860.89 0.0K
15:09 22,861.39 22,863.86 22,860.87 22,860.87 0.0K
15:10 22,861.37 22,863.31 22,858.38 22,862.31 0.0K
15:11 22,862.81 22,862.81 22,857.83 22,861.77 0.0K
15:12 22,861.26 22,861.76 22,858.70 22,859.65 0.0K
15:13 22,860.15 22,862.14 22,855.21 22,856.72 0.0K
15:14 22,857.22 22,862.69 22,857.22 22,860.23 0.0K
15:15 22,861.72 22,864.23 22,860.20 22,860.20 0.0K
15:16 22,860.70 22,860.70 22,854.81 22,855.32 0.0K
15:17 22,855.33 22,856.86 22,852.44 22,852.96 0.0K
15:18 22,852.47 22,852.48 22,848.14 22,849.17 0.0K
15:19 22,849.18 22,849.18 22,843.30 22,844.34 0.0K
15:20 22,843.84 22,846.41 22,842.40 22,846.40 0.0K
15:21 22,847.40 22,849.37 22,846.34 22,846.34 0.0K
15:22 22,846.35 22,847.41 22,843.39 22,847.41 0.0K
15:23 22,848.90 22,851.89 22,844.92 22,851.38 0.0K
15:24 22,849.89 22,849.89 22,845.58 22,846.09 0.0K
15:25 22,846.10 22,854.62 22,846.10 22,854.62 0.0K
15:26 22,854.61 22,857.57 22,853.13 22,853.13 0.0K
15:27 22,852.65 22,852.70 22,846.89 22,846.91 0.0K
15:28 22,846.43 22,846.43 22,839.12 22,840.64 0.0K
15:29 22,841.14 22,843.63 22,837.70 22,838.21 0.0K
15:30 22,836.72 22,839.71 22,822.87 22,825.88 0.0K
15:31 22,826.38 22,826.38 22,812.51 22,819.02 0.0K
15:32 22,819.51 22,826.93 22,817.51 22,825.93 0.0K
15:33 22,826.43 22,826.91 22,817.44 22,817.45 0.0K
15:34 22,817.95 22,821.44 22,816.94 22,820.39 0.0K
15:35 22,821.39 22,821.39 22,814.42 22,820.36 0.0K
15:36 22,819.36 22,820.35 22,806.98 22,807.50 0.0K
15:37 22,808.00 22,817.41 22,806.03 22,816.41 0.0K
15:38 22,815.91 22,824.63 22,815.91 22,820.12 0.0K
15:39 22,821.12 22,825.94 22,817.50 22,825.94 0.0K
15:40 22,824.43 22,827.31 22,823.40 22,823.84 0.0K
15:41 22,823.85 22,831.80 22,823.85 22,828.76 0.0K
15:42 22,830.76 22,830.76 22,825.26 22,827.65 0.0K
15:43 22,828.64 22,832.05 22,821.01 22,822.51 0.0K
15:44 22,824.50 22,828.44 22,816.50 22,819.03 0.0K
15:45 22,820.03 22,828.00 22,818.04 22,825.93 0.0K
15:46 22,828.42 22,833.77 22,826.89 22,827.75 0.0K
15:47 22,828.75 22,838.64 22,827.75 22,838.64 0.0K
15:48 22,839.14 22,845.57 22,838.56 22,839.06 0.0K
15:49 22,838.06 22,843.59 22,836.58 22,843.59 0.0K
15:50 22,843.58 22,845.13 22,839.61 22,845.13 0.0K
15:51 22,845.63 22,851.66 22,843.64 22,850.16 0.0K
15:52 22,848.66 22,858.07 22,848.66 22,854.08 0.0K
15:53 22,856.08 22,857.08 22,850.61 22,851.61 0.0K
15:54 22,851.11 22,852.61 22,843.70 22,845.21 0.0K
15:55 22,846.20 22,851.14 22,844.70 22,851.14 0.0K
15:56 22,849.64 22,850.13 22,843.68 22,846.17 0.0K
15:57 22,845.17 22,849.15 22,841.19 22,841.20 0.0K
15:58 22,839.71 22,843.23 22,838.82 22,839.90 0.0K
15:59 22,839.41 22,841.57 22,836.99 22,840.57 0.0K
16:00 22,838.58 22,855.57 22,838.58 22,853.10 0.0K
16:01 22,855.10 22,856.62 22,847.70 22,850.67 0.0K
16:02 22,851.17 22,858.13 22,851.17 22,852.15 0.0K
16:03 22,852.65 22,853.62 22,849.13 22,851.13 0.0K
16:04 22,850.63 22,854.18 22,848.67 22,851.67 0.0K
16:05 22,851.18 22,852.17 22,846.08 22,847.56 0.0K
16:06 22,848.05 22,855.48 22,848.05 22,850.41 0.0K
16:07 22,849.91 22,855.88 22,849.91 22,854.85 0.0K
16:08 22,853.85 22,855.35 22,850.37 22,852.83 0.0K
16:09 22,852.33 22,855.29 22,851.73 22,854.69 0.0K
16:10 22,855.68 22,856.16 22,848.14 22,849.15 0.0K
16:11 22,850.64 22,855.12 22,849.07 22,849.57 0.0K
16:12 22,850.56 22,855.94 22,850.56 22,853.90 0.0K
16:13 22,854.90 22,862.37 22,854.89 22,861.37 0.0K
16:14 22,862.36 22,864.34 22,859.37 22,862.38 0.0K
16:15 22,861.38 22,861.38 22,850.02 22,851.06 0.0K
16:16 22,851.06 22,854.55 22,849.61 22,851.63 0.0K
16:17 22,850.14 22,851.18 22,841.47 22,841.47 0.0K
16:18 22,840.98 22,844.97 22,840.98 22,841.99 0.0K
16:19 22,843.49 22,846.49 22,842.00 22,843.58 0.0K
16:20 22,844.08 22,849.03 22,842.08 22,849.03 0.0K
16:21 22,849.52 22,849.52 22,838.54 22,841.53 0.0K
16:22 22,841.03 22,845.03 22,837.05 22,845.02 0.0K
16:23 22,844.52 22,852.38 22,844.50 22,850.37 0.0K
16:24 22,850.36 22,850.36 22,846.87 22,849.89 0.0K
16:25 22,849.90 22,854.37 22,846.42 22,846.42 0.0K
16:26 22,844.93 22,844.93 22,840.06 22,842.55 0.0K
16:27 22,843.06 22,843.08 22,839.07 22,839.57 0.0K
16:28 22,839.07 22,839.07 22,835.10 22,838.54 0.0K
16:29 22,838.53 22,842.50 22,838.53 22,839.96 0.0K
16:30 22,841.95 22,850.29 22,841.91 22,848.17 0.0K
16:31 22,848.66 22,851.55 22,845.13 22,851.55 0.0K
16:32 22,851.54 22,853.05 22,846.57 22,851.55 0.0K
16:33 22,851.05 22,853.05 22,850.53 22,852.51 0.0K
16:34 22,851.51 22,853.48 22,850.51 22,851.93 0.0K
16:35 22,852.43 22,857.27 22,851.42 22,857.27 0.0K
16:36 22,858.27 22,865.17 22,858.25 22,862.67 0.0K
16:37 22,863.16 22,867.12 22,861.62 22,864.09 0.0K
16:38 22,864.58 22,868.47 22,864.08 22,867.43 0.0K
16:39 22,867.42 22,869.89 22,860.86 22,865.30 0.0K
16:40 22,866.29 22,867.77 22,859.80 22,863.29 0.0K
16:41 22,864.28 22,866.66 22,862.75 22,865.64 0.0K
16:42 22,865.63 22,870.60 22,862.13 22,870.60 0.0K
16:43 22,871.10 22,873.05 22,870.09 22,870.56 0.0K
16:44 22,871.07 22,871.08 22,864.18 22,866.22 0.0K
16:45 22,866.73 22,866.80 22,862.79 22,866.80 0.0K
16:46 22,865.81 22,865.81 22,857.44 22,858.96 0.0K
16:47 22,859.46 22,859.46 22,853.11 22,855.13 0.0K
16:48 22,855.63 22,862.08 22,855.63 22,861.55 0.0K
16:49 22,861.05 22,867.02 22,861.05 22,867.02 0.0K
16:50 22,867.52 22,867.52 22,864.04 22,864.55 0.0K
16:51 22,865.55 22,867.59 22,862.57 22,867.58 0.0K
16:52 22,867.57 22,873.49 22,867.06 22,873.49 0.0K
16:53 22,873.98 22,874.41 22,872.47 22,873.36 0.0K
16:54 22,873.85 22,875.78 22,872.36 22,875.77 0.0K
16:55 22,875.77 22,876.76 22,871.32 22,871.90 0.0K
16:56 22,871.91 22,875.91 22,870.42 22,874.44 0.0K
16:57 22,874.44 22,877.94 22,873.96 22,876.95 0.0K
16:58 22,876.45 22,877.95 22,875.47 22,876.48 0.0K
16:59 22,876.49 22,880.50 22,876.49 22,879.50 0.0K
17:00 22,875.51 22,876.03 22,872.58 22,873.09 0.0K
17:01 22,871.59 22,878.62 22,869.64 22,876.12 0.0K
17:02 22,877.61 22,878.61 22,871.18 22,872.22 0.0K
17:03 22,872.72 22,875.86 22,872.72 22,875.86 0.0K
17:04 22,875.36 22,876.35 22,871.49 22,872.02 0.0K
17:05 22,871.52 22,873.55 22,867.67 22,870.20 0.0K
17:06 22,870.21 22,874.70 22,870.21 22,871.72 0.0K
17:07 22,872.22 22,877.66 22,871.23 22,875.62 0.0K
17:08 22,875.12 22,878.54 22,875.12 22,878.53 0.0K
17:09 22,878.03 22,881.99 22,876.54 22,881.49 0.0K
17:10 22,881.99 22,882.49 22,874.55 22,877.02 0.0K
17:11 22,876.52 22,877.51 22,875.03 22,876.02 0.0K
17:12 22,875.52 22,877.49 22,874.97 22,876.47 0.0K
17:13 22,876.96 22,877.56 22,874.09 22,875.10 0.0K
17:14 22,874.60 22,875.11 22,871.21 22,873.78 0.0K
17:15 22,873.28 22,874.87 22,870.36 22,874.36 0.0K
17:16 22,874.86 22,877.69 22,874.86 22,877.69 0.0K
17:17 22,877.19 22,877.19 22,873.21 22,875.21 0.0K
17:18 22,875.20 22,875.20 22,871.22 22,871.72 0.0K
17:19 22,871.22 22,871.72 22,868.73 22,869.74 0.0K
17:20 22,869.24 22,869.24 22,857.82 22,858.84 0.0K
17:21 22,857.85 22,862.87 22,856.86 22,858.89 0.0K
17:22 22,858.39 22,858.39 22,854.95 22,854.99 0.0K
17:23 22,855.49 22,857.52 22,854.00 22,856.01 0.0K
17:24 22,855.02 22,857.94 22,853.52 22,856.91 0.0K
17:25 22,857.41 22,858.34 22,854.89 22,858.29 0.0K
17:26 22,858.28 22,862.75 22,858.28 22,859.65 0.0K
17:27 22,858.65 22,865.47 22,858.15 22,864.44 0.0K
17:28 22,865.44 22,866.43 22,862.40 22,864.35 0.0K
17:29 22,863.35 22,866.23 22,863.27 22,864.22 0.0K
17:30 22,863.72 22,863.72 22,856.25 22,856.25 0.0K
17:31 22,855.75 22,859.24 22,854.25 22,858.24 0.0K
17:32 22,857.74 22,860.24 22,854.25 22,859.24 0.0K
17:33 22,860.24 22,862.23 22,855.25 22,856.75 0.0K
17:34 22,856.25 22,857.25 22,846.78 22,846.78 0.0K
17:35 22,848.28 22,849.27 22,844.31 22,846.30 0.0K
17:36 22,843.31 22,846.30 22,840.32 22,842.31 0.0K
17:37 22,843.31 22,847.30 22,842.31 22,843.31 0.0K
17:38 22,842.81 22,863.25 22,842.81 22,863.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available