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 22,872.70 22,873.20 22,867.21 22,869.21 0.0K
09:00 22,875.19 22,883.17 22,868.21 22,877.19 0.0K
09:01 22,879.68 22,883.17 22,875.19 22,882.17 0.0K
09:02 22,881.68 22,883.67 22,876.69 22,878.19 0.0K
09:03 22,879.18 22,881.18 22,873.70 22,875.20 0.0K
09:04 22,875.70 22,877.18 22,872.70 22,875.19 0.0K
09:05 22,874.69 22,879.13 22,873.60 22,875.23 0.0K
09:06 22,874.74 22,879.33 22,873.25 22,879.33 0.0K
09:07 22,880.82 22,898.65 22,880.82 22,897.16 0.0K
09:08 22,896.66 22,900.25 22,890.19 22,900.22 0.0K
09:09 22,900.21 22,908.14 22,899.15 22,899.15 0.0K
09:10 22,900.14 22,903.16 22,895.16 22,901.66 0.0K
09:11 22,902.16 22,907.64 22,891.24 22,897.71 0.0K
09:12 22,898.21 22,903.16 22,893.22 22,903.12 0.0K
09:13 22,902.12 22,902.13 22,897.14 22,900.10 0.0K
09:14 22,901.09 22,906.03 22,899.00 22,902.44 0.0K
09:15 22,901.93 22,909.23 22,900.43 22,909.23 0.0K
09:16 22,911.22 22,913.18 22,907.69 22,911.21 0.0K
09:17 22,911.70 22,914.31 22,910.70 22,910.84 0.0K
09:18 22,910.34 22,910.88 22,905.86 22,910.38 0.0K
09:19 22,910.39 22,911.07 22,908.00 22,911.06 0.0K
09:20 22,910.57 22,920.98 22,910.57 22,919.47 0.0K
09:21 22,919.97 22,920.96 22,914.96 22,917.93 0.0K
09:22 22,915.93 22,916.43 22,909.10 22,912.11 0.0K
09:23 22,911.62 22,911.62 22,907.25 22,910.29 0.0K
09:24 22,908.80 22,911.30 22,905.34 22,910.30 0.0K
09:25 22,910.29 22,918.22 22,906.30 22,918.18 0.0K
09:26 22,917.19 22,917.19 22,911.19 22,911.19 0.0K
09:27 22,913.19 22,913.19 22,899.78 22,901.27 0.0K
09:28 22,901.26 22,906.17 22,901.26 22,905.17 0.0K
09:29 22,905.17 22,906.17 22,900.69 22,906.17 0.0K
09:30 22,906.67 22,914.05 22,906.67 22,913.10 0.0K
09:31 22,914.09 22,914.59 22,907.09 22,909.04 0.0K
09:32 22,908.54 22,916.94 22,908.54 22,914.87 0.0K
09:33 22,915.87 22,920.29 22,912.85 22,913.36 0.0K
09:34 22,913.86 22,913.91 22,909.43 22,913.50 0.0K
09:35 22,912.01 22,919.92 22,912.01 22,919.91 0.0K
09:36 22,919.41 22,928.25 22,917.41 22,927.25 0.0K
09:37 22,926.75 22,931.24 22,926.25 22,930.74 0.0K
09:38 22,930.23 22,933.11 22,926.23 22,931.56 0.0K
09:39 22,932.56 22,932.97 22,929.05 22,931.95 0.0K
09:40 22,935.44 22,935.44 22,927.86 22,930.27 0.0K
09:41 22,930.26 22,936.68 22,930.20 22,931.69 0.0K
09:42 22,929.70 22,929.70 22,923.78 22,926.23 0.0K
09:43 22,926.22 22,929.16 22,925.18 22,927.11 0.0K
09:44 22,928.11 22,928.11 22,924.19 22,924.25 0.0K
09:45 22,922.76 22,924.79 22,914.55 22,914.57 0.0K
09:46 22,915.09 22,917.13 22,913.63 22,914.62 0.0K
09:47 22,914.61 22,917.55 22,909.06 22,910.57 0.0K
09:48 22,910.07 22,911.58 22,903.64 22,903.64 0.0K
09:49 22,904.63 22,907.60 22,904.63 22,907.54 0.0K
09:50 22,907.04 22,907.04 22,897.11 22,898.62 0.0K
09:51 22,898.61 22,899.61 22,890.12 22,890.12 0.0K
09:52 22,891.12 22,891.63 22,885.26 22,885.75 0.0K
09:53 22,886.75 22,886.75 22,875.89 22,877.91 0.0K
09:54 22,877.92 22,878.59 22,871.52 22,878.59 0.0K
09:55 22,877.10 22,884.55 22,877.10 22,883.47 0.0K
09:56 22,885.46 22,890.89 22,885.38 22,888.39 0.0K
09:57 22,888.89 22,890.88 22,885.88 22,887.92 0.0K
09:58 22,887.91 22,893.86 22,887.89 22,893.86 0.0K
09:59 22,892.86 22,895.82 22,892.85 22,895.77 0.0K
10:00 22,893.77 22,900.60 22,893.76 22,898.59 0.0K
10:01 22,897.60 22,899.59 22,887.67 22,887.67 0.0K
10:02 22,887.68 22,891.68 22,886.69 22,890.79 0.0K
10:03 22,893.28 22,895.76 22,892.29 22,894.75 0.0K
10:04 22,894.25 22,897.72 22,893.72 22,896.69 0.0K
10:05 22,897.68 22,904.53 22,897.68 22,904.52 0.0K
10:06 22,906.01 22,907.39 22,902.35 22,902.35 0.0K
10:07 22,900.37 22,900.38 22,894.48 22,894.48 0.0K
10:08 22,893.98 22,898.01 22,893.98 22,896.01 0.0K
10:09 22,895.51 22,899.08 22,895.05 22,899.07 0.0K
10:10 22,899.57 22,902.51 22,899.57 22,901.98 0.0K
10:11 22,901.48 22,901.48 22,894.04 22,894.54 0.0K
10:12 22,894.04 22,898.47 22,892.56 22,898.47 0.0K
10:13 22,898.46 22,901.38 22,896.89 22,898.38 0.0K
10:14 22,898.88 22,906.28 22,898.88 22,905.25 0.0K
10:15 22,904.75 22,906.24 22,901.79 22,901.79 0.0K
10:16 22,902.79 22,902.79 22,899.31 22,900.32 0.0K
10:17 22,900.33 22,906.27 22,900.33 22,902.73 0.0K
10:18 22,903.22 22,908.66 22,903.21 22,906.14 0.0K
10:19 22,906.63 22,907.60 22,904.14 22,904.14 0.0K
10:20 22,904.15 22,904.15 22,899.72 22,902.84 0.0K
10:21 22,902.85 22,902.89 22,901.37 22,902.50 0.0K
10:22 22,903.00 22,905.52 22,899.59 22,899.59 0.0K
10:23 22,899.10 22,904.53 22,899.10 22,903.45 0.0K
10:24 22,902.95 22,906.40 22,901.41 22,902.40 0.0K
10:25 22,903.39 22,905.40 22,901.40 22,905.39 0.0K
10:26 22,905.40 22,910.76 22,903.89 22,910.72 0.0K
10:27 22,910.71 22,911.70 22,905.30 22,905.30 0.0K
10:28 22,905.31 22,909.26 22,905.31 22,908.25 0.0K
10:29 22,908.75 22,911.23 22,907.25 22,907.76 0.0K
10:30 22,907.26 22,907.26 22,898.34 22,898.34 0.0K
10:31 22,899.34 22,899.34 22,892.33 22,896.26 0.0K
10:32 22,897.25 22,897.25 22,890.84 22,890.85 0.0K
10:33 22,890.86 22,894.43 22,890.36 22,891.47 0.0K
10:34 22,891.48 22,892.58 22,888.56 22,892.58 0.0K
10:35 22,892.58 22,893.20 22,888.14 22,893.20 0.0K
10:36 22,894.20 22,898.17 22,888.76 22,888.77 0.0K
10:37 22,888.78 22,888.79 22,884.38 22,885.38 0.0K
10:38 22,885.88 22,890.83 22,884.39 22,890.33 0.0K
10:39 22,890.32 22,893.30 22,888.28 22,888.78 0.0K
10:40 22,889.28 22,889.79 22,882.41 22,883.90 0.0K
10:41 22,884.39 22,886.87 22,883.90 22,886.38 0.0K
10:42 22,887.38 22,888.93 22,886.38 22,887.94 0.0K
10:43 22,888.44 22,890.92 22,887.94 22,888.45 0.0K
10:44 22,888.45 22,888.95 22,882.53 22,885.07 0.0K
10:45 22,884.58 22,884.60 22,882.10 22,883.06 0.0K
10:46 22,883.56 22,889.90 22,882.53 22,888.89 0.0K
10:47 22,888.88 22,888.88 22,882.38 22,883.86 0.0K
10:48 22,883.36 22,883.36 22,878.92 22,878.93 0.0K
10:49 22,879.43 22,881.39 22,878.89 22,878.89 0.0K
10:50 22,878.90 22,878.90 22,877.41 22,877.93 0.0K
10:51 22,878.43 22,881.40 22,874.47 22,879.87 0.0K
10:52 22,879.36 22,885.28 22,878.81 22,878.83 0.0K
10:53 22,878.84 22,878.84 22,874.98 22,876.05 0.0K
10:54 22,875.05 22,877.06 22,874.06 22,876.07 0.0K
10:55 22,875.57 22,876.07 22,872.61 22,874.14 0.0K
10:56 22,874.64 22,877.62 22,874.64 22,876.12 0.0K
10:57 22,876.62 22,878.13 22,874.66 22,876.65 0.0K
10:58 22,876.15 22,876.71 22,874.15 22,876.22 0.0K
10:59 22,876.23 22,877.21 22,874.22 22,876.24 0.0K
11:00 22,877.24 22,877.73 22,867.79 22,868.30 0.0K
11:01 22,868.31 22,871.23 22,867.81 22,869.24 0.0K
11:02 22,869.74 22,870.24 22,866.76 22,868.23 0.0K
11:03 22,867.24 22,870.27 22,863.78 22,866.26 0.0K
11:04 22,866.75 22,869.23 22,865.24 22,866.73 0.0K
11:05 22,866.23 22,866.69 22,861.23 22,861.23 0.0K
11:06 22,861.24 22,861.24 22,853.75 22,853.76 0.0K
11:07 22,852.77 22,852.86 22,842.54 22,843.04 0.0K
11:08 22,843.05 22,846.57 22,843.05 22,844.07 0.0K
11:09 22,844.07 22,846.61 22,840.64 22,841.17 0.0K
11:10 22,841.18 22,845.20 22,838.71 22,844.20 0.0K
11:11 22,844.19 22,845.18 22,833.26 22,840.24 0.0K
11:12 22,839.74 22,843.30 22,835.26 22,843.30 0.0K
11:13 22,844.29 22,845.69 22,839.30 22,845.18 0.0K
11:14 22,844.18 22,845.63 22,840.19 22,845.10 0.0K
11:15 22,844.60 22,844.60 22,840.08 22,840.10 0.0K
11:16 22,840.11 22,840.11 22,835.68 22,838.24 0.0K
11:17 22,838.75 22,844.21 22,838.26 22,839.17 0.0K
11:18 22,840.17 22,841.65 22,834.09 22,834.09 0.0K
11:19 22,835.09 22,835.60 22,831.65 22,832.15 0.0K
11:20 22,832.16 22,834.15 22,826.23 22,826.77 0.0K
11:21 22,826.78 22,828.37 22,822.41 22,822.92 0.0K
11:22 22,822.93 22,822.94 22,814.51 22,817.54 0.0K
11:23 22,818.54 22,819.03 22,810.16 22,810.67 0.0K
11:24 22,810.68 22,810.68 22,800.81 22,807.86 0.0K
11:25 22,806.86 22,808.36 22,803.88 22,806.87 0.0K
11:26 22,811.36 22,811.36 22,804.36 22,811.36 0.0K
11:27 22,812.35 22,817.30 22,809.75 22,809.75 0.0K
11:28 22,809.76 22,812.73 22,801.86 22,804.90 0.0K
11:29 22,803.91 22,803.92 22,796.10 22,796.15 0.0K
11:30 22,794.66 22,799.17 22,790.68 22,793.20 0.0K
11:31 22,793.21 22,801.21 22,792.21 22,801.21 0.0K
11:32 22,800.71 22,803.61 22,784.23 22,786.25 0.0K
11:33 22,786.26 22,788.75 22,778.85 22,780.39 0.0K
11:34 22,778.40 22,786.88 22,775.43 22,776.44 0.0K
11:35 22,773.44 22,777.96 22,769.59 22,771.60 0.0K
11:36 22,771.10 22,771.10 22,758.31 22,761.82 0.0K
11:37 22,761.81 22,770.71 22,761.31 22,762.76 0.0K
11:38 22,763.26 22,767.75 22,757.31 22,757.31 0.0K
11:39 22,758.31 22,763.79 22,749.48 22,750.48 0.0K
11:40 22,751.48 22,751.48 22,742.98 22,742.98 0.0K
11:41 22,743.97 22,746.95 22,737.93 22,737.95 0.0K
11:42 22,736.46 22,755.82 22,736.46 22,747.83 0.0K
11:43 22,746.34 22,756.20 22,746.34 22,753.68 0.0K
11:44 22,755.67 22,757.14 22,741.23 22,741.23 0.0K
11:45 22,740.24 22,744.21 22,735.74 22,737.74 0.0K
11:46 22,738.24 22,741.69 22,727.71 22,731.68 0.0K
11:47 22,733.17 22,733.17 22,724.18 22,724.73 0.0K
11:48 22,723.74 22,735.54 22,723.74 22,735.52 0.0K
11:49 22,735.51 22,735.51 22,716.65 22,716.65 0.0K
11:50 22,718.16 22,725.61 22,715.70 22,723.55 0.0K
11:51 22,724.54 22,728.94 22,711.50 22,712.51 0.0K
11:52 22,712.52 22,722.44 22,710.03 22,714.48 0.0K
11:53 22,714.98 22,725.35 22,714.98 22,724.29 0.0K
11:54 22,724.79 22,728.74 22,720.25 22,727.67 0.0K
11:55 22,728.65 22,740.88 22,728.65 22,740.39 0.0K
11:56 22,739.38 22,743.35 22,732.85 22,737.33 0.0K
11:57 22,737.83 22,737.83 22,729.88 22,733.88 0.0K
11:58 22,734.38 22,740.82 22,732.90 22,735.28 0.0K
11:59 22,734.29 22,734.29 22,725.03 22,726.54 0.0K
12:00 22,727.53 22,730.03 22,723.54 22,725.08 0.0K
12:01 22,725.09 22,726.58 22,693.33 22,693.33 0.0K
12:02 22,692.36 22,703.30 22,691.86 22,700.31 0.0K
12:03 22,700.32 22,706.29 22,692.89 22,692.89 0.0K
12:04 22,698.37 22,705.81 22,694.85 22,698.84 0.0K
12:05 22,697.85 22,705.42 22,696.41 22,705.40 0.0K
12:06 22,705.40 22,712.28 22,704.32 22,704.32 0.0K
12:07 22,705.82 22,707.82 22,695.56 22,697.10 0.0K
12:08 22,695.61 22,695.65 22,687.73 22,687.79 0.0K
12:09 22,687.79 22,687.79 22,673.95 22,675.47 0.0K
12:10 22,674.98 22,678.98 22,671.48 22,673.95 0.0K
12:11 22,673.94 22,688.18 22,673.94 22,687.67 0.0K
12:12 22,688.66 22,694.58 22,688.65 22,694.58 0.0K
12:13 22,695.55 22,701.00 22,694.54 22,695.54 0.0K
12:14 22,694.05 22,694.05 22,686.79 22,687.80 0.0K
12:15 22,686.31 22,691.78 22,686.31 22,691.78 0.0K
12:16 22,691.77 22,695.75 22,691.71 22,693.69 0.0K
12:17 22,693.19 22,698.58 22,686.22 22,698.58 0.0K
12:18 22,697.57 22,697.59 22,688.63 22,693.05 0.0K
12:19 22,693.05 22,699.01 22,692.06 22,697.49 0.0K
12:20 22,697.50 22,697.51 22,683.21 22,684.23 0.0K
12:21 22,685.73 22,685.73 22,674.89 22,681.89 0.0K
12:22 22,680.89 22,680.89 22,665.99 22,673.96 0.0K
12:23 22,673.95 22,673.95 22,665.98 22,669.93 0.0K
12:24 22,668.44 22,671.86 22,664.95 22,668.73 0.0K
12:25 22,668.72 22,668.72 22,652.88 22,657.83 0.0K
12:26 22,658.33 22,660.79 22,653.34 22,657.78 0.0K
12:27 22,657.28 22,657.80 22,646.94 22,655.92 0.0K
12:28 22,655.91 22,659.33 22,653.40 22,654.35 0.0K
12:29 22,654.85 22,656.34 22,649.30 22,649.81 0.0K
12:30 22,649.82 22,659.76 22,646.36 22,659.76 0.0K
12:31 22,659.75 22,668.64 22,659.75 22,665.63 0.0K
12:32 22,667.13 22,670.62 22,658.81 22,658.83 0.0K
12:33 22,660.82 22,660.82 22,653.03 22,653.53 0.0K
12:34 22,653.54 22,653.54 22,646.18 22,652.13 0.0K
12:35 22,653.63 22,661.00 22,651.53 22,656.03 0.0K
12:36 22,655.04 22,661.99 22,654.03 22,658.49 0.0K
12:37 22,659.49 22,660.98 22,649.59 22,650.10 0.0K
12:38 22,647.61 22,655.55 22,647.12 22,655.55 0.0K
12:39 22,656.04 22,656.04 22,649.91 22,650.41 0.0K
12:40 22,648.42 22,653.41 22,646.93 22,649.46 0.0K
12:41 22,649.96 22,663.74 22,649.96 22,662.70 0.0K
12:42 22,663.18 22,665.14 22,659.66 22,660.69 0.0K
12:43 22,657.71 22,657.76 22,652.85 22,653.88 0.0K
12:44 22,655.87 22,656.87 22,643.04 22,647.08 0.0K
12:45 22,646.58 22,650.08 22,637.70 22,641.17 0.0K
12:46 22,641.67 22,642.16 22,629.80 22,631.33 0.0K
12:47 22,632.33 22,632.33 22,621.53 22,623.52 0.0K
12:48 22,623.03 22,624.50 22,620.99 22,622.47 0.0K
12:49 22,621.97 22,622.96 22,619.46 22,620.94 0.0K
12:50 22,620.44 22,624.89 22,615.46 22,624.30 0.0K
12:51 22,624.29 22,630.20 22,616.34 22,630.20 0.0K
12:52 22,630.19 22,635.04 22,629.19 22,635.03 0.0K
12:53 22,635.53 22,636.01 22,626.53 22,632.00 0.0K
12:54 22,633.99 22,645.70 22,632.95 22,643.65 0.0K
12:55 22,642.64 22,657.37 22,642.64 22,657.37 0.0K
12:56 22,657.36 22,664.16 22,655.32 22,664.15 0.0K
12:57 22,665.15 22,667.50 22,664.14 22,664.98 0.0K
12:58 22,664.97 22,664.97 22,656.54 22,661.02 0.0K
12:59 22,665.01 22,670.81 22,665.00 22,669.77 0.0K
13:00 22,669.27 22,669.77 22,659.79 22,664.78 0.0K
13:01 22,665.28 22,692.21 22,665.28 22,691.71 0.0K
13:02 22,689.71 22,689.71 22,679.24 22,686.72 0.0K
13:03 22,685.73 22,693.21 22,685.73 22,692.71 0.0K
13:04 22,691.71 22,705.17 22,689.72 22,692.21 0.0K
13:05 22,690.72 22,698.20 22,687.72 22,694.21 0.0K
13:06 22,689.72 22,689.72 22,680.75 22,682.74 0.0K
13:07 22,683.24 22,690.72 22,681.71 22,682.70 0.0K
13:08 22,682.20 22,682.72 22,676.74 22,680.73 0.0K
13:09 22,678.73 22,685.22 22,675.74 22,680.73 0.0K
13:10 22,680.23 22,680.23 22,663.37 22,667.42 0.0K
13:11 22,666.93 22,670.00 22,665.96 22,669.00 0.0K
13:12 22,667.51 22,668.51 22,661.66 22,662.70 0.0K
13:13 22,663.20 22,665.21 22,658.38 22,658.41 0.0K
13:14 22,658.91 22,659.97 22,653.65 22,653.70 0.0K
13:15 22,654.21 22,655.21 22,646.31 22,650.81 0.0K
13:16 22,649.82 22,666.75 22,648.83 22,663.75 0.0K
13:17 22,661.76 22,661.77 22,654.51 22,654.51 0.0K
13:18 22,655.00 22,661.09 22,654.02 22,661.09 0.0K
13:19 22,660.59 22,669.01 22,660.59 22,668.98 0.0K
13:20 22,668.97 22,672.98 22,665.97 22,672.98 0.0K
13:21 22,671.98 22,674.98 22,670.00 22,670.03 0.0K
13:22 22,670.52 22,674.98 22,666.53 22,673.94 0.0K
13:23 22,673.93 22,680.29 22,673.92 22,678.73 0.0K
13:24 22,675.74 22,676.24 22,672.29 22,675.74 0.0K
13:25 22,674.74 22,676.82 22,673.27 22,674.88 0.0K
13:26 22,675.39 22,675.92 22,673.46 22,674.00 0.0K
13:27 22,673.50 22,674.01 22,663.65 22,665.15 0.0K
13:28 22,664.16 22,674.14 22,661.17 22,674.14 0.0K
13:29 22,673.64 22,673.64 22,663.24 22,663.25 0.0K
13:30 22,661.27 22,661.35 22,656.44 22,656.57 0.0K
13:31 22,655.08 22,657.64 22,652.70 22,652.70 0.0K
13:32 22,652.71 22,654.72 22,650.74 22,651.74 0.0K
13:33 22,650.25 22,652.26 22,649.77 22,650.75 0.0K
13:34 22,651.23 22,660.60 22,649.73 22,660.60 0.0K
13:35 22,661.09 22,664.96 22,658.56 22,664.44 0.0K
13:36 22,665.43 22,667.88 22,662.42 22,667.39 0.0K
13:37 22,667.41 22,667.91 22,655.59 22,656.59 0.0K
13:38 22,656.60 22,656.60 22,652.63 22,656.14 0.0K
13:39 22,655.64 22,657.56 22,655.60 22,656.55 0.0K
13:40 22,657.54 22,658.04 22,653.07 22,653.08 0.0K
13:41 22,652.58 22,660.53 22,652.58 22,660.53 0.0K
13:42 22,660.52 22,662.41 22,658.50 22,660.91 0.0K
13:43 22,659.91 22,659.91 22,651.44 22,651.45 0.0K
13:44 22,650.96 22,655.48 22,648.49 22,654.96 0.0K
13:45 22,654.46 22,654.94 22,649.46 22,650.52 0.0K
13:46 22,650.53 22,657.43 22,650.53 22,655.89 0.0K
13:47 22,655.39 22,655.41 22,651.98 22,651.98 0.0K
13:48 22,652.98 22,652.98 22,645.68 22,646.68 0.0K
13:49 22,646.18 22,648.73 22,644.69 22,645.74 0.0K
13:50 22,647.24 22,648.24 22,641.28 22,641.79 0.0K
13:51 22,642.29 22,644.29 22,637.85 22,638.86 0.0K
13:52 22,639.36 22,641.85 22,631.94 22,632.50 0.0K
13:53 22,633.00 22,635.50 22,627.56 22,628.56 0.0K
13:54 22,629.06 22,633.03 22,627.06 22,631.01 0.0K
13:55 22,630.02 22,633.90 22,630.01 22,633.87 0.0K
13:56 22,633.86 22,634.91 22,630.87 22,630.97 0.0K
13:57 22,631.46 22,635.44 22,630.97 22,631.94 0.0K
13:58 22,629.94 22,630.44 22,622.54 22,625.48 0.0K
13:59 22,623.98 22,624.48 22,612.10 22,613.15 0.0K
14:00 22,612.65 22,612.65 22,599.72 22,602.71 0.0K
14:01 22,603.70 22,614.98 22,603.18 22,611.45 0.0K
14:02 22,611.95 22,614.80 22,608.41 22,614.78 0.0K
14:03 22,616.77 22,617.74 22,615.21 22,616.65 0.0K
14:04 22,613.67 22,620.06 22,613.67 22,620.06 0.0K
14:05 22,619.55 22,623.46 22,619.42 22,622.40 0.0K
14:06 22,619.41 22,622.41 22,616.91 22,617.38 0.0K
14:07 22,618.38 22,620.29 22,616.38 22,619.27 0.0K
14:08 22,619.77 22,624.22 22,619.75 22,622.22 0.0K
14:09 22,621.72 22,626.14 22,621.72 22,625.09 0.0K
14:10 22,625.08 22,626.07 22,622.56 22,625.04 0.0K
14:11 22,624.54 22,625.06 22,621.06 22,623.09 0.0K
14:12 22,622.59 22,624.09 22,617.14 22,617.68 0.0K
14:13 22,620.18 22,621.19 22,612.36 22,612.43 0.0K
14:14 22,612.44 22,613.48 22,604.05 22,606.06 0.0K
14:15 22,605.06 22,611.59 22,603.62 22,609.56 0.0K
14:16 22,610.05 22,610.05 22,598.69 22,600.20 0.0K
14:17 22,599.71 22,600.75 22,590.37 22,590.37 0.0K
14:18 22,589.88 22,593.88 22,586.96 22,591.02 0.0K
14:19 22,591.02 22,596.02 22,590.01 22,591.01 0.0K
14:20 22,592.01 22,592.01 22,577.24 22,578.26 0.0K
14:21 22,578.76 22,590.18 22,578.76 22,586.19 0.0K
14:22 22,586.69 22,588.22 22,581.73 22,582.75 0.0K
14:23 22,582.26 22,582.76 22,579.30 22,581.33 0.0K
14:24 22,582.32 22,582.32 22,571.04 22,572.55 0.0K
14:25 22,572.56 22,581.53 22,572.56 22,576.06 0.0K
14:26 22,576.55 22,580.98 22,576.55 22,580.46 0.0K
14:27 22,579.96 22,580.45 22,575.89 22,576.39 0.0K
14:28 22,576.89 22,576.89 22,568.93 22,572.87 0.0K
14:29 22,574.35 22,577.75 22,574.32 22,576.68 0.0K
14:30 22,577.67 22,579.16 22,565.66 22,566.16 0.0K
14:31 22,566.17 22,571.14 22,565.17 22,571.12 0.0K
14:32 22,572.12 22,581.02 22,572.12 22,580.47 0.0K
14:33 22,580.97 22,584.73 22,579.92 22,584.71 0.0K
14:34 22,584.70 22,585.61 22,580.56 22,583.54 0.0K
14:35 22,581.54 22,584.03 22,574.16 22,576.66 0.0K
14:36 22,578.15 22,581.62 22,573.67 22,576.78 0.0K
14:37 22,577.28 22,577.28 22,568.95 22,569.98 0.0K
14:38 22,569.49 22,569.49 22,554.64 22,556.18 0.0K
14:39 22,557.18 22,562.19 22,555.20 22,558.24 0.0K
14:40 22,559.74 22,569.14 22,558.74 22,566.12 0.0K
14:41 22,564.13 22,569.58 22,564.13 22,565.57 0.0K
14:42 22,564.08 22,568.07 22,562.09 22,562.58 0.0K
14:43 22,563.58 22,571.42 22,561.59 22,571.41 0.0K
14:44 22,571.91 22,576.71 22,569.88 22,576.71 0.0K
14:45 22,576.70 22,582.42 22,576.69 22,582.36 0.0K
14:46 22,582.35 22,584.67 22,578.14 22,581.07 0.0K
14:47 22,584.05 22,593.31 22,584.05 22,591.78 0.0K
14:48 22,589.79 22,598.09 22,589.28 22,598.09 0.0K
14:49 22,598.57 22,601.42 22,595.53 22,601.42 0.0K
14:50 22,602.41 22,605.35 22,597.87 22,600.37 0.0K
14:51 22,599.87 22,601.37 22,594.43 22,594.43 0.0K
14:52 22,594.44 22,596.00 22,587.19 22,587.19 0.0K
14:53 22,585.21 22,588.27 22,584.24 22,586.86 0.0K
14:54 22,587.36 22,593.36 22,586.86 22,592.85 0.0K
14:55 22,591.35 22,591.35 22,581.96 22,584.00 0.0K
14:56 22,581.01 22,581.01 22,576.54 22,577.17 0.0K
14:57 22,576.68 22,578.28 22,575.22 22,576.31 0.0K
14:58 22,576.32 22,577.87 22,574.41 22,574.95 0.0K
14:59 22,575.95 22,576.45 22,563.53 22,563.54 0.0K
15:00 22,563.04 22,567.49 22,549.64 22,549.65 0.0K
15:01 22,549.66 22,552.71 22,543.70 22,549.66 0.0K
15:02 22,550.15 22,565.90 22,549.65 22,565.40 0.0K
15:03 22,565.39 22,566.24 22,560.30 22,566.23 0.0K
15:04 22,566.22 22,566.62 22,562.20 22,563.61 0.0K
15:05 22,564.60 22,566.94 22,563.04 22,565.93 0.0K
15:06 22,565.92 22,572.70 22,565.92 22,572.68 0.0K
15:07 22,570.68 22,570.68 22,564.70 22,566.09 0.0K
15:08 22,566.08 22,566.58 22,552.63 22,553.18 0.0K
15:09 22,553.68 22,558.75 22,549.71 22,558.25 0.0K
15:10 22,557.74 22,559.69 22,556.23 22,557.66 0.0K
15:11 22,557.16 22,563.09 22,556.66 22,561.98 0.0K
15:12 22,561.96 22,562.96 22,549.51 22,549.51 0.0K
15:13 22,550.01 22,550.01 22,541.70 22,541.72 0.0K
15:14 22,539.22 22,543.78 22,537.75 22,542.32 0.0K
15:15 22,542.33 22,542.33 22,532.07 22,538.60 0.0K
15:16 22,539.10 22,544.05 22,539.10 22,543.54 0.0K
15:17 22,544.53 22,550.88 22,543.01 22,549.88 0.0K
15:18 22,549.87 22,549.87 22,542.86 22,542.87 0.0K
15:19 22,541.87 22,545.86 22,535.99 22,535.99 0.0K
15:20 22,535.51 22,537.06 22,528.18 22,533.19 0.0K
15:21 22,534.18 22,541.19 22,533.70 22,538.25 0.0K
15:22 22,538.75 22,546.19 22,535.25 22,538.27 0.0K
15:23 22,537.78 22,539.38 22,533.97 22,534.47 0.0K
15:24 22,533.98 22,534.58 22,529.55 22,533.58 0.0K
15:25 22,533.09 22,538.63 22,532.63 22,533.14 0.0K
15:26 22,532.65 22,533.24 22,524.83 22,524.86 0.0K
15:27 22,524.87 22,526.47 22,519.99 22,524.97 0.0K
15:28 22,525.97 22,530.96 22,525.97 22,527.50 0.0K
15:29 22,527.00 22,531.50 22,524.04 22,524.54 0.0K
15:30 22,523.55 22,541.89 22,523.55 22,539.80 0.0K
15:31 22,537.31 22,542.26 22,530.81 22,540.67 0.0K
15:32 22,539.17 22,547.46 22,537.17 22,543.95 0.0K
15:33 22,543.44 22,543.44 22,527.57 22,528.58 0.0K
15:34 22,525.60 22,529.68 22,520.71 22,524.65 0.0K
15:35 22,524.15 22,524.15 22,511.71 22,516.68 0.0K
15:36 22,516.67 22,516.67 22,506.13 22,507.13 0.0K
15:37 22,503.13 22,503.63 22,492.71 22,502.61 0.0K
15:38 22,500.61 22,503.60 22,491.66 22,492.70 0.0K
15:39 22,490.71 22,495.73 22,488.23 22,490.68 0.0K
15:40 22,491.18 22,503.50 22,486.71 22,496.53 0.0K
15:41 22,496.03 22,516.32 22,493.58 22,516.32 0.0K
15:42 22,511.84 22,519.23 22,508.33 22,508.33 0.0K
15:43 22,505.85 22,505.85 22,492.12 22,493.63 0.0K
15:44 22,494.13 22,497.63 22,492.16 22,494.61 0.0K
15:45 22,493.62 22,499.58 22,493.62 22,495.12 0.0K
15:46 22,495.62 22,496.61 22,490.07 22,493.00 0.0K
15:47 22,491.50 22,502.40 22,491.50 22,499.89 0.0K
15:48 22,499.88 22,499.88 22,487.38 22,488.38 0.0K
15:49 22,489.37 22,489.37 22,461.50 22,463.45 0.0K
15:50 22,462.46 22,466.94 22,452.88 22,452.88 0.0K
15:51 22,453.37 22,457.28 22,452.38 22,455.28 0.0K
15:52 22,452.28 22,459.23 22,447.80 22,456.28 0.0K
15:53 22,456.27 22,457.77 22,444.30 22,444.31 0.0K
15:54 22,442.82 22,457.65 22,439.83 22,457.09 0.0K
15:55 22,457.58 22,467.97 22,451.09 22,467.95 0.0K
15:56 22,469.44 22,471.43 22,462.95 22,467.33 0.0K
15:57 22,467.34 22,476.26 22,467.32 22,468.33 0.0K
15:58 22,467.84 22,468.84 22,455.47 22,458.47 0.0K
15:59 22,457.98 22,465.49 22,454.09 22,456.09 0.0K
16:00 22,454.59 22,455.74 22,446.73 22,455.74 0.0K
16:01 22,456.24 22,468.16 22,456.23 22,462.71 0.0K
16:02 22,457.74 22,469.59 22,457.74 22,464.10 0.0K
16:03 22,463.11 22,463.11 22,451.25 22,461.14 0.0K
16:04 22,461.13 22,470.01 22,459.55 22,462.05 0.0K
16:05 22,462.54 22,466.99 22,453.05 22,459.04 0.0K
16:06 22,461.03 22,463.03 22,457.61 22,459.61 0.0K
16:07 22,458.61 22,470.04 22,458.61 22,468.01 0.0K
16:08 22,467.51 22,471.48 22,461.02 22,464.51 0.0K
16:09 22,464.01 22,470.95 22,462.02 22,468.94 0.0K
16:10 22,468.44 22,474.84 22,466.94 22,474.84 0.0K
16:11 22,475.33 22,486.07 22,474.32 22,481.58 0.0K
16:12 22,482.08 22,497.92 22,481.59 22,497.92 0.0K
16:13 22,498.92 22,498.92 22,491.45 22,493.47 0.0K
16:14 22,493.47 22,495.93 22,492.47 22,495.43 0.0K
16:15 22,495.42 22,499.37 22,489.95 22,495.34 0.0K
16:16 22,495.84 22,500.25 22,492.79 22,496.77 0.0K
16:17 22,497.27 22,501.25 22,493.80 22,501.21 0.0K
16:18 22,501.20 22,503.17 22,493.70 22,494.74 0.0K
16:19 22,495.24 22,497.24 22,482.33 22,484.33 0.0K
16:20 22,484.83 22,488.35 22,480.42 22,480.42 0.0K
16:21 22,479.92 22,487.42 22,479.43 22,483.55 0.0K
16:22 22,481.56 22,491.54 22,481.56 22,483.57 0.0K
16:23 22,484.07 22,484.57 22,476.62 22,476.62 0.0K
16:24 22,475.63 22,489.52 22,473.16 22,489.52 0.0K
16:25 22,490.02 22,493.54 22,485.59 22,488.11 0.0K
16:26 22,487.61 22,488.21 22,484.20 22,487.74 0.0K
16:27 22,487.75 22,492.25 22,483.44 22,483.44 0.0K
16:28 22,487.92 22,491.43 22,483.97 22,491.43 0.0K
16:29 22,491.92 22,492.91 22,484.03 22,484.05 0.0K
16:30 22,483.56 22,493.10 22,483.56 22,492.15 0.0K
16:31 22,491.15 22,524.03 22,490.16 22,507.65 0.0K
16:32 22,509.15 22,520.10 22,498.81 22,498.83 0.0K
16:33 22,497.34 22,502.81 22,493.80 22,498.23 0.0K
16:34 22,498.73 22,501.29 22,495.26 22,501.29 0.0K
16:35 22,500.79 22,505.26 22,492.36 22,499.85 0.0K
16:36 22,497.85 22,502.33 22,497.36 22,497.38 0.0K
16:37 22,495.88 22,505.36 22,495.40 22,502.36 0.0K
16:38 22,500.36 22,503.37 22,499.40 22,500.40 0.0K
16:39 22,498.41 22,498.42 22,483.60 22,483.61 0.0K
16:40 22,482.62 22,484.24 22,478.20 22,484.24 0.0K
16:41 22,482.74 22,484.75 22,476.82 22,478.81 0.0K
16:42 22,479.31 22,481.30 22,470.93 22,473.94 0.0K
16:43 22,474.44 22,478.89 22,473.91 22,476.89 0.0K
16:44 22,474.39 22,475.39 22,466.96 22,468.95 0.0K
16:45 22,467.95 22,470.47 22,461.00 22,463.98 0.0K
16:46 22,462.99 22,462.99 22,442.71 22,448.21 0.0K
16:47 22,448.22 22,453.70 22,446.23 22,448.14 0.0K
16:48 22,447.15 22,450.55 22,441.60 22,444.10 0.0K
16:49 22,446.59 22,455.01 22,446.59 22,454.00 0.0K
16:50 22,453.99 22,463.92 22,451.50 22,462.40 0.0K
16:51 22,459.90 22,459.90 22,447.05 22,448.08 0.0K
16:52 22,448.09 22,451.10 22,441.16 22,450.12 0.0K
16:53 22,450.11 22,451.57 22,447.05 22,449.53 0.0K
16:54 22,450.03 22,453.50 22,447.02 22,447.02 0.0K
16:55 22,446.02 22,446.02 22,422.26 22,422.26 0.0K
16:56 22,421.77 22,427.29 22,418.82 22,424.79 0.0K
16:57 22,424.30 22,427.34 22,414.38 22,421.91 0.0K
16:58 22,421.42 22,426.46 22,421.42 22,426.46 0.0K
16:59 22,425.46 22,432.45 22,425.45 22,431.48 0.0K
17:00 22,430.98 22,440.42 22,429.99 22,440.42 0.0K
17:01 22,439.41 22,454.65 22,439.41 22,454.65 0.0K
17:02 22,455.64 22,469.89 22,455.13 22,460.43 0.0K
17:03 22,460.93 22,462.91 22,455.52 22,457.56 0.0K
17:04 22,455.57 22,458.12 22,449.18 22,449.73 0.0K
17:05 22,450.24 22,450.24 22,442.37 22,450.24 0.0K
17:06 22,451.24 22,456.07 22,450.19 22,456.05 0.0K
17:07 22,456.54 22,456.54 22,447.08 22,451.03 0.0K
17:08 22,451.52 22,453.02 22,446.60 22,448.11 0.0K
17:09 22,448.61 22,451.64 22,447.11 22,451.19 0.0K
17:10 22,452.19 22,453.68 22,450.19 22,452.25 0.0K
17:11 22,453.25 22,470.13 22,453.25 22,469.62 0.0K
17:12 22,468.62 22,470.09 22,464.61 22,466.57 0.0K
17:13 22,465.57 22,465.57 22,453.59 22,458.10 0.0K
17:14 22,457.60 22,460.08 22,453.09 22,456.58 0.0K
17:15 22,457.57 22,463.02 22,457.57 22,461.03 0.0K
17:16 22,457.54 22,459.54 22,448.07 22,448.08 0.0K
17:17 22,448.07 22,451.07 22,447.09 22,448.58 0.0K
17:18 22,448.58 22,452.57 22,447.01 22,451.98 0.0K
17:19 22,452.47 22,455.37 22,451.89 22,454.37 0.0K
17:20 22,454.87 22,454.87 22,441.90 22,443.87 0.0K
17:21 22,444.86 22,445.36 22,439.88 22,439.88 0.0K
17:22 22,439.89 22,441.91 22,434.98 22,436.02 0.0K
17:23 22,436.03 22,443.02 22,435.04 22,438.06 0.0K
17:24 22,437.07 22,438.62 22,433.17 22,434.19 0.0K
17:25 22,438.18 22,440.16 22,433.17 22,434.18 0.0K
17:26 22,434.68 22,441.16 22,433.18 22,436.78 0.0K
17:27 22,435.79 22,438.36 22,433.86 22,437.41 0.0K
17:28 22,435.92 22,437.43 22,428.60 22,430.11 0.0K
17:29 22,429.12 22,432.69 22,427.63 22,432.28 0.0K
17:30 22,429.30 22,432.80 22,426.81 22,426.81 0.0K
17:31 22,426.31 22,426.31 22,417.32 22,419.81 0.0K
17:32 22,421.31 22,422.33 22,417.32 22,419.82 0.0K
17:33 22,419.82 22,427.82 22,418.84 22,427.82 0.0K
17:34 22,424.82 22,435.78 22,424.33 22,435.28 0.0K
17:35 22,433.29 22,434.30 22,427.30 22,432.31 0.0K
17:36 22,431.31 22,436.80 22,430.31 22,433.31 0.0K
17:37 22,434.30 22,436.78 22,431.81 22,436.28 0.0K
17:38 22,434.79 22,439.77 22,433.79 22,435.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available