DAX

DE40
🏛️ germany →
24,390.74
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 22,539.90 22,542.40 22,522.40 22,522.40 0.0K
09:00 22,519.40 22,541.90 22,515.90 22,536.40 0.0K
09:01 22,536.90 22,538.40 22,518.90 22,518.90 0.0K
09:02 22,516.40 22,518.40 22,502.40 22,505.90 0.0K
09:03 22,507.90 22,511.90 22,493.90 22,508.40 0.0K
09:04 22,509.40 22,510.40 22,496.90 22,496.90 0.0K
09:05 22,494.90 22,505.90 22,486.40 22,505.90 0.0K
09:06 22,506.90 22,506.90 22,492.90 22,505.90 0.0K
09:07 22,505.40 22,507.90 22,489.40 22,491.90 0.0K
09:08 22,491.40 22,494.90 22,477.90 22,481.90 0.0K
09:09 22,482.40 22,483.40 22,472.50 22,473.00 0.0K
09:10 22,471.00 22,474.00 22,459.50 22,471.00 0.0K
09:11 22,472.00 22,488.50 22,472.00 22,476.50 0.0K
09:12 22,477.00 22,488.00 22,477.00 22,481.50 0.0K
09:13 22,481.00 22,483.00 22,469.00 22,470.50 0.0K
09:14 22,466.00 22,467.00 22,458.50 22,462.50 0.0K
09:15 22,456.00 22,460.50 22,448.50 22,453.00 0.0K
09:16 22,452.00 22,462.50 22,452.00 22,461.00 0.0K
09:17 22,462.50 22,463.50 22,452.00 22,452.00 0.0K
09:18 22,451.50 22,462.00 22,447.00 22,461.50 0.0K
09:19 22,460.00 22,464.00 22,455.50 22,457.50 0.0K
09:20 22,461.50 22,463.50 22,455.00 22,456.50 0.0K
09:21 22,461.00 22,474.50 22,461.00 22,471.00 0.0K
09:22 22,469.50 22,469.50 22,455.50 22,455.50 0.0K
09:23 22,455.00 22,455.50 22,445.50 22,450.00 0.0K
09:24 22,451.00 22,463.50 22,448.50 22,463.50 0.0K
09:25 22,463.00 22,469.50 22,460.00 22,460.51 0.0K
09:26 22,460.52 22,469.47 22,453.61 22,468.46 0.0K
09:27 22,468.47 22,476.17 22,466.45 22,476.15 0.0K
09:28 22,477.13 22,494.42 22,477.13 22,493.41 0.0K
09:29 22,495.89 22,509.28 22,494.39 22,506.30 0.0K
09:30 22,505.80 22,506.36 22,499.86 22,503.95 0.0K
09:31 22,503.96 22,503.97 22,495.11 22,500.08 0.0K
09:32 22,501.58 22,512.96 22,501.58 22,509.46 0.0K
09:33 22,511.46 22,512.45 22,500.18 22,503.68 0.0K
09:34 22,504.18 22,507.33 22,500.81 22,506.33 0.0K
09:35 22,499.86 22,505.86 22,492.59 22,495.10 0.0K
09:36 22,494.61 22,497.80 22,489.80 22,497.80 0.0K
09:37 22,497.30 22,503.85 22,494.85 22,503.36 0.0K
09:38 22,501.86 22,503.89 22,496.52 22,499.56 0.0K
09:39 22,501.06 22,502.07 22,497.05 22,500.00 0.0K
09:40 22,500.00 22,500.52 22,493.61 22,494.12 0.0K
09:41 22,494.11 22,497.09 22,488.47 22,494.89 0.0K
09:42 22,494.87 22,500.78 22,494.64 22,495.58 0.0K
09:43 22,496.07 22,500.39 22,491.54 22,495.35 0.0K
09:44 22,494.85 22,502.28 22,494.85 22,499.79 0.0K
09:45 22,498.30 22,503.21 22,494.85 22,501.20 0.0K
09:46 22,500.70 22,508.12 22,500.70 22,501.99 0.0K
09:47 22,502.98 22,502.98 22,488.59 22,494.08 0.0K
09:48 22,490.10 22,494.11 22,480.78 22,483.32 0.0K
09:49 22,482.82 22,485.85 22,482.38 22,484.37 0.0K
09:50 22,483.87 22,487.39 22,482.38 22,483.92 0.0K
09:51 22,483.42 22,483.94 22,476.44 22,482.44 0.0K
09:52 22,481.45 22,483.43 22,475.95 22,482.37 0.0K
09:53 22,482.36 22,488.40 22,479.35 22,488.40 0.0K
09:54 22,488.39 22,496.29 22,486.39 22,495.26 0.0K
09:55 22,495.75 22,501.26 22,493.76 22,501.26 0.0K
09:56 22,503.25 22,509.13 22,501.22 22,509.12 0.0K
09:57 22,510.11 22,513.04 22,508.59 22,511.00 0.0K
09:58 22,511.00 22,512.99 22,509.49 22,510.49 0.0K
09:59 22,509.99 22,516.55 22,507.02 22,514.05 0.0K
10:00 22,515.54 22,519.53 22,508.08 22,513.13 0.0K
10:01 22,514.12 22,521.46 22,514.12 22,515.42 0.0K
10:02 22,517.41 22,518.40 22,504.46 22,514.91 0.0K
10:03 22,514.90 22,514.90 22,507.01 22,508.01 0.0K
10:04 22,508.50 22,509.00 22,504.01 22,504.02 0.0K
10:05 22,504.52 22,507.02 22,499.13 22,499.20 0.0K
10:06 22,498.71 22,499.72 22,488.40 22,488.90 0.0K
10:07 22,489.40 22,500.29 22,488.40 22,499.27 0.0K
10:08 22,500.27 22,506.10 22,500.21 22,505.58 0.0K
10:09 22,506.08 22,510.18 22,506.08 22,509.21 0.0K
10:10 22,510.21 22,511.80 22,507.35 22,510.35 0.0K
10:11 22,511.34 22,513.81 22,509.31 22,510.31 0.0K
10:12 22,506.82 22,508.86 22,505.86 22,505.86 0.0K
10:13 22,506.86 22,512.36 22,503.38 22,512.36 0.0K
10:14 22,512.35 22,518.11 22,511.33 22,518.10 0.0K
10:15 22,520.08 22,521.04 22,515.89 22,516.88 0.0K
10:16 22,517.38 22,524.74 22,514.89 22,524.16 0.0K
10:17 22,525.16 22,530.49 22,523.60 22,530.49 0.0K
10:18 22,530.98 22,535.20 22,529.92 22,535.20 0.0K
10:19 22,535.19 22,536.17 22,532.15 22,536.09 0.0K
10:20 22,536.09 22,547.45 22,535.09 22,543.46 0.0K
10:21 22,544.45 22,550.86 22,543.93 22,548.86 0.0K
10:22 22,550.85 22,550.85 22,543.40 22,547.06 0.0K
10:23 22,547.07 22,554.58 22,547.07 22,554.08 0.0K
10:24 22,554.57 22,559.04 22,553.05 22,555.08 0.0K
10:25 22,553.59 22,553.59 22,543.84 22,543.84 0.0K
10:26 22,545.34 22,548.04 22,539.05 22,548.04 0.0K
10:27 22,547.55 22,554.11 22,546.59 22,551.60 0.0K
10:28 22,553.09 22,554.09 22,544.66 22,544.68 0.0K
10:29 22,544.69 22,560.01 22,544.20 22,559.50 0.0K
10:30 22,559.99 22,568.38 22,556.48 22,567.86 0.0K
10:31 22,567.35 22,569.34 22,559.98 22,559.98 0.0K
10:32 22,559.50 22,564.19 22,558.66 22,560.72 0.0K
10:33 22,560.22 22,562.24 22,551.45 22,555.50 0.0K
10:34 22,553.02 22,558.17 22,552.05 22,558.17 0.0K
10:35 22,556.67 22,562.17 22,553.22 22,561.15 0.0K
10:36 22,561.64 22,563.19 22,559.23 22,559.73 0.0K
10:37 22,559.24 22,566.72 22,559.24 22,564.22 0.0K
10:38 22,563.23 22,563.74 22,558.33 22,558.33 0.0K
10:39 22,558.34 22,562.38 22,555.87 22,560.43 0.0K
10:40 22,560.93 22,562.00 22,555.59 22,555.62 0.0K
10:41 22,556.13 22,559.64 22,552.16 22,552.66 0.0K
10:42 22,552.17 22,564.66 22,551.20 22,562.66 0.0K
10:43 22,562.66 22,568.64 22,561.16 22,561.62 0.0K
10:44 22,562.12 22,566.54 22,561.04 22,563.51 0.0K
10:45 22,564.00 22,571.95 22,563.48 22,568.99 0.0K
10:46 22,569.00 22,570.00 22,559.05 22,559.05 0.0K
10:47 22,558.56 22,563.05 22,556.57 22,561.48 0.0K
10:48 22,560.98 22,567.43 22,560.48 22,563.42 0.0K
10:49 22,562.93 22,568.43 22,560.95 22,568.42 0.0K
10:50 22,568.41 22,570.88 22,564.39 22,567.39 0.0K
10:51 22,566.39 22,569.38 22,558.51 22,558.52 0.0K
10:52 22,559.51 22,561.55 22,558.52 22,561.10 0.0K
10:53 22,562.10 22,564.12 22,559.70 22,560.20 0.0K
10:54 22,561.70 22,563.66 22,560.21 22,562.65 0.0K
10:55 22,562.15 22,563.70 22,558.73 22,563.70 0.0K
10:56 22,563.69 22,568.18 22,563.69 22,565.72 0.0K
10:57 22,566.22 22,566.72 22,562.28 22,565.77 0.0K
10:58 22,566.27 22,571.16 22,565.27 22,571.16 0.0K
10:59 22,570.65 22,574.61 22,565.17 22,565.17 0.0K
11:00 22,567.69 22,569.68 22,560.72 22,561.73 0.0K
11:01 22,560.75 22,566.71 22,560.75 22,566.71 0.0K
11:02 22,565.71 22,569.14 22,564.17 22,569.14 0.0K
11:03 22,568.64 22,570.60 22,562.65 22,562.65 0.0K
11:04 22,562.16 22,571.55 22,562.16 22,570.46 0.0K
11:05 22,569.95 22,578.78 22,569.95 22,575.19 0.0K
11:06 22,574.69 22,576.62 22,569.11 22,569.11 0.0K
11:07 22,568.61 22,568.61 22,559.24 22,559.26 0.0K
11:08 22,558.27 22,567.23 22,558.27 22,567.23 0.0K
11:09 22,568.23 22,571.71 22,567.23 22,567.23 0.0K
11:10 22,568.22 22,568.22 22,557.24 22,557.24 0.0K
11:11 22,557.25 22,557.78 22,554.37 22,554.40 0.0K
11:12 22,553.42 22,557.95 22,548.65 22,548.65 0.0K
11:13 22,549.15 22,550.16 22,546.23 22,546.23 0.0K
11:14 22,546.72 22,547.22 22,542.38 22,543.91 0.0K
11:15 22,544.41 22,547.38 22,542.41 22,542.96 0.0K
11:16 22,542.46 22,542.46 22,531.16 22,532.26 0.0K
11:17 22,532.27 22,535.35 22,528.93 22,530.46 0.0K
11:18 22,531.46 22,536.44 22,530.99 22,530.99 0.0K
11:19 22,531.49 22,532.52 22,526.55 22,529.07 0.0K
11:20 22,531.56 22,536.02 22,529.56 22,533.46 0.0K
11:21 22,533.45 22,534.91 22,530.90 22,530.91 0.0K
11:22 22,530.41 22,534.00 22,527.47 22,533.51 0.0K
11:23 22,533.50 22,541.41 22,533.50 22,541.40 0.0K
11:24 22,541.39 22,543.28 22,539.37 22,540.74 0.0K
11:25 22,541.23 22,543.21 22,537.68 22,539.16 0.0K
11:26 22,541.15 22,545.02 22,541.10 22,542.98 0.0K
11:27 22,542.97 22,545.41 22,541.91 22,541.91 0.0K
11:28 22,541.92 22,543.97 22,541.92 22,543.96 0.0K
11:29 22,543.96 22,545.44 22,541.90 22,543.90 0.0K
11:30 22,542.90 22,548.87 22,542.90 22,545.87 0.0K
11:31 22,546.38 22,553.75 22,545.88 22,552.70 0.0K
11:32 22,551.70 22,556.60 22,551.67 22,555.60 0.0K
11:33 22,556.10 22,556.59 22,554.56 22,554.57 0.0K
11:34 22,554.58 22,555.74 22,550.65 22,555.74 0.0K
11:35 22,554.75 22,554.75 22,546.99 22,546.99 0.0K
11:36 22,547.99 22,553.00 22,547.99 22,548.08 0.0K
11:37 22,547.09 22,547.65 22,542.66 22,542.66 0.0K
11:38 22,542.17 22,544.75 22,538.24 22,544.75 0.0K
11:39 22,544.75 22,547.23 22,543.20 22,544.19 0.0K
11:40 22,543.69 22,545.67 22,542.19 22,545.16 0.0K
11:41 22,545.15 22,548.12 22,542.13 22,542.17 0.0K
11:42 22,543.17 22,543.18 22,539.29 22,541.34 0.0K
11:43 22,541.33 22,548.26 22,540.34 22,545.25 0.0K
11:44 22,545.26 22,547.76 22,542.74 22,543.24 0.0K
11:45 22,545.74 22,550.16 22,545.22 22,550.16 0.0K
11:46 22,550.15 22,552.06 22,549.12 22,550.09 0.0K
11:47 22,550.10 22,555.12 22,548.11 22,555.10 0.0K
11:48 22,555.09 22,556.57 22,553.08 22,556.57 0.0K
11:49 22,557.57 22,559.05 22,556.06 22,557.12 0.0K
11:50 22,556.12 22,557.14 22,552.70 22,553.29 0.0K
11:51 22,552.30 22,555.86 22,552.30 22,555.36 0.0K
11:52 22,553.86 22,553.86 22,546.54 22,546.56 0.0K
11:53 22,546.07 22,546.13 22,541.76 22,542.78 0.0K
11:54 22,543.79 22,545.29 22,538.35 22,545.29 0.0K
11:55 22,546.78 22,546.78 22,542.15 22,543.65 0.0K
11:56 22,542.66 22,547.10 22,541.17 22,544.57 0.0K
11:57 22,544.56 22,544.56 22,541.56 22,541.60 0.0K
11:58 22,542.10 22,542.62 22,540.14 22,540.65 0.0K
11:59 22,540.64 22,543.16 22,540.15 22,542.69 0.0K
12:00 22,541.70 22,542.31 22,536.75 22,537.35 0.0K
12:01 22,537.36 22,543.82 22,537.36 22,541.76 0.0K
12:02 22,541.75 22,544.73 22,541.75 22,544.64 0.0K
12:03 22,544.63 22,546.59 22,544.02 22,545.48 0.0K
12:04 22,545.97 22,550.37 22,545.97 22,548.35 0.0K
12:05 22,548.35 22,553.77 22,548.34 22,550.25 0.0K
12:06 22,551.75 22,554.72 22,549.21 22,552.22 0.0K
12:07 22,553.22 22,555.20 22,550.22 22,552.71 0.0K
12:08 22,552.72 22,553.26 22,551.29 22,551.80 0.0K
12:09 22,551.30 22,555.29 22,551.30 22,552.31 0.0K
12:10 22,552.32 22,553.32 22,546.95 22,546.97 0.0K
12:11 22,545.48 22,547.00 22,544.13 22,544.63 0.0K
12:12 22,544.13 22,548.54 22,544.13 22,547.99 0.0K
12:13 22,548.48 22,548.97 22,545.04 22,545.04 0.0K
12:14 22,544.54 22,547.18 22,544.06 22,545.23 0.0K
12:15 22,546.73 22,547.24 22,545.72 22,546.21 0.0K
12:16 22,545.71 22,548.19 22,544.22 22,547.66 0.0K
12:17 22,547.65 22,550.57 22,545.14 22,550.57 0.0K
12:18 22,550.56 22,553.52 22,549.06 22,550.53 0.0K
12:19 22,551.03 22,551.53 22,548.06 22,549.68 0.0K
12:20 22,549.18 22,550.29 22,544.71 22,550.29 0.0K
12:21 22,549.29 22,558.75 22,546.83 22,558.75 0.0K
12:22 22,558.24 22,559.24 22,556.16 22,557.64 0.0K
12:23 22,558.14 22,558.63 22,553.72 22,553.72 0.0K
12:24 22,555.72 22,557.17 22,551.17 22,553.21 0.0K
12:25 22,553.22 22,553.80 22,549.79 22,550.32 0.0K
12:26 22,548.33 22,549.45 22,546.86 22,548.99 0.0K
12:27 22,547.99 22,550.55 22,546.55 22,550.54 0.0K
12:28 22,548.55 22,548.55 22,540.19 22,540.19 0.0K
12:29 22,539.69 22,540.20 22,536.71 22,537.22 0.0K
12:30 22,538.22 22,540.22 22,534.28 22,535.80 0.0K
12:31 22,535.31 22,535.32 22,527.97 22,528.00 0.0K
12:32 22,528.01 22,530.03 22,527.11 22,527.13 0.0K
12:33 22,528.12 22,528.12 22,509.85 22,512.88 0.0K
12:34 22,513.38 22,517.89 22,511.34 22,511.34 0.0K
12:35 22,511.84 22,511.84 22,502.46 22,503.98 0.0K
12:36 22,504.48 22,508.94 22,501.97 22,503.98 0.0K
12:37 22,503.48 22,503.98 22,500.03 22,503.07 0.0K
12:38 22,504.07 22,504.56 22,498.11 22,498.18 0.0K
12:39 22,498.18 22,506.14 22,498.18 22,504.04 0.0K
12:40 22,501.05 22,504.53 22,501.05 22,504.53 0.0K
12:41 22,505.02 22,505.10 22,498.09 22,505.10 0.0K
12:42 22,505.09 22,509.47 22,505.09 22,508.96 0.0K
12:43 22,509.46 22,510.91 22,507.41 22,510.90 0.0K
12:44 22,511.40 22,515.35 22,511.39 22,513.25 0.0K
12:45 22,513.75 22,513.75 22,505.75 22,506.75 0.0K
12:46 22,506.76 22,509.86 22,503.32 22,508.85 0.0K
12:47 22,507.86 22,514.84 22,507.36 22,513.76 0.0K
12:48 22,514.75 22,519.07 22,514.24 22,518.52 0.0K
12:49 22,519.52 22,519.52 22,515.49 22,516.39 0.0K
12:50 22,516.38 22,516.80 22,514.83 22,516.30 0.0K
12:51 22,516.80 22,519.79 22,516.30 22,518.25 0.0K
12:52 22,518.24 22,522.02 22,518.18 22,522.01 0.0K
12:53 22,522.00 22,524.87 22,521.47 22,523.35 0.0K
12:54 22,523.85 22,526.31 22,523.85 22,524.71 0.0K
12:55 22,523.70 22,530.63 22,523.70 22,528.55 0.0K
12:56 22,528.54 22,533.88 22,528.54 22,531.30 0.0K
12:57 22,531.80 22,532.24 22,523.21 22,523.25 0.0K
12:58 22,523.25 22,523.30 22,516.90 22,520.39 0.0K
12:59 22,519.89 22,520.39 22,511.49 22,512.03 0.0K
13:00 22,511.53 22,525.00 22,511.53 22,525.00 0.0K
13:01 22,524.00 22,527.99 22,522.50 22,526.99 0.0K
13:02 22,527.49 22,531.48 22,527.49 22,528.99 0.0K
13:03 22,530.49 22,532.48 22,527.49 22,532.48 0.0K
13:04 22,531.49 22,531.49 22,525.00 22,525.50 0.0K
13:05 22,526.00 22,528.49 22,521.51 22,526.00 0.0K
13:06 22,525.50 22,529.48 22,525.50 22,529.48 0.0K
13:07 22,530.48 22,536.48 22,530.48 22,533.47 0.0K
13:08 22,533.97 22,535.47 22,531.47 22,534.47 0.0K
13:09 22,533.47 22,536.46 22,532.97 22,533.49 0.0K
13:10 22,530.99 22,531.51 22,526.16 22,529.22 0.0K
13:11 22,527.73 22,528.29 22,523.38 22,523.38 0.0K
13:12 22,523.88 22,529.36 22,522.40 22,529.35 0.0K
13:13 22,528.85 22,529.85 22,524.38 22,527.41 0.0K
13:14 22,527.41 22,537.78 22,521.96 22,537.75 0.0K
13:15 22,536.74 22,537.67 22,532.25 22,536.58 0.0K
13:16 22,536.58 22,537.07 22,536.05 22,536.54 0.0K
13:17 22,537.04 22,539.42 22,536.36 22,536.36 0.0K
13:18 22,536.37 22,538.34 22,536.35 22,538.28 0.0K
13:19 22,538.27 22,539.23 22,531.27 22,534.29 0.0K
13:20 22,533.29 22,535.37 22,532.84 22,534.37 0.0K
13:21 22,534.38 22,534.38 22,526.01 22,527.55 0.0K
13:22 22,528.05 22,532.94 22,528.05 22,532.92 0.0K
13:23 22,532.41 22,535.39 22,530.40 22,530.41 0.0K
13:24 22,530.42 22,532.92 22,528.44 22,528.97 0.0K
13:25 22,528.48 22,533.44 22,523.39 22,523.39 0.0K
13:26 22,523.40 22,524.40 22,521.40 22,521.41 0.0K
13:27 22,520.42 22,523.43 22,520.42 22,522.38 0.0K
13:28 22,522.37 22,523.84 22,516.85 22,517.36 0.0K
13:29 22,517.86 22,517.86 22,512.41 22,513.47 0.0K
13:30 22,514.46 22,522.39 22,514.46 22,517.38 0.0K
13:31 22,518.38 22,520.91 22,516.42 22,520.91 0.0K
13:32 22,521.40 22,521.40 22,517.96 22,519.00 0.0K
13:33 22,518.00 22,521.65 22,517.51 22,521.65 0.0K
13:34 22,521.64 22,522.63 22,517.66 22,519.67 0.0K
13:35 22,519.17 22,519.17 22,514.74 22,514.79 0.0K
13:36 22,514.80 22,516.88 22,513.86 22,514.39 0.0K
13:37 22,513.89 22,514.92 22,511.42 22,511.92 0.0K
13:38 22,511.92 22,511.92 22,508.49 22,510.00 0.0K
13:39 22,509.99 22,512.46 22,509.99 22,511.97 0.0K
13:40 22,511.96 22,519.37 22,510.96 22,518.83 0.0K
13:41 22,518.82 22,521.80 22,518.79 22,518.80 0.0K
13:42 22,520.29 22,524.74 22,517.79 22,524.68 0.0K
13:43 22,524.66 22,525.01 22,524.47 22,524.47 0.0K
13:44 22,526.46 22,526.46 22,524.91 22,526.32 0.0K
13:45 22,522.33 22,522.34 22,517.40 22,518.48 0.0K
13:46 22,517.98 22,517.98 22,512.63 22,514.71 0.0K
13:47 22,514.72 22,515.31 22,513.74 22,514.81 0.0K
13:48 22,513.82 22,515.33 22,512.84 22,513.43 0.0K
13:49 22,513.44 22,518.35 22,513.44 22,515.82 0.0K
13:50 22,516.81 22,519.18 22,513.64 22,514.61 0.0K
13:51 22,513.11 22,513.11 22,503.76 22,503.76 0.0K
13:52 22,505.76 22,507.24 22,503.25 22,506.25 0.0K
13:53 22,506.24 22,510.64 22,505.72 22,509.64 0.0K
13:54 22,510.14 22,510.63 22,509.09 22,509.58 0.0K
13:55 22,510.08 22,511.07 22,507.52 22,507.52 0.0K
13:56 22,508.52 22,508.57 22,502.54 22,508.56 0.0K
13:57 22,508.55 22,512.49 22,508.04 22,511.47 0.0K
13:58 22,512.46 22,515.32 22,512.39 22,513.81 0.0K
13:59 22,513.81 22,517.23 22,513.20 22,513.20 0.0K
14:00 22,513.19 22,516.20 22,512.19 22,515.69 0.0K
14:01 22,515.19 22,515.72 22,512.73 22,515.71 0.0K
14:02 22,512.23 22,512.23 22,501.45 22,501.45 0.0K
14:03 22,501.46 22,502.46 22,494.50 22,494.53 0.0K
14:04 22,495.53 22,495.53 22,488.59 22,491.60 0.0K
14:05 22,491.61 22,499.43 22,489.08 22,499.40 0.0K
14:06 22,499.38 22,501.65 22,499.13 22,499.13 0.0K
14:07 22,500.13 22,503.55 22,498.02 22,500.02 0.0K
14:08 22,497.03 22,501.01 22,496.99 22,496.99 0.0K
14:09 22,497.49 22,500.91 22,497.49 22,499.90 0.0K
14:10 22,499.39 22,499.39 22,494.90 22,495.89 0.0K
14:11 22,494.90 22,503.78 22,493.90 22,503.78 0.0K
14:12 22,503.77 22,505.66 22,500.71 22,504.10 0.0K
14:13 22,503.10 22,503.10 22,499.62 22,500.60 0.0K
14:14 22,500.11 22,503.50 22,500.11 22,503.44 0.0K
14:15 22,503.43 22,503.43 22,493.35 22,493.37 0.0K
14:16 22,493.38 22,495.94 22,492.40 22,495.44 0.0K
14:17 22,495.45 22,497.45 22,490.60 22,490.61 0.0K
14:18 22,490.62 22,492.78 22,486.68 22,491.77 0.0K
14:19 22,492.77 22,495.24 22,491.72 22,491.75 0.0K
14:20 22,488.76 22,492.28 22,488.76 22,490.86 0.0K
14:21 22,490.86 22,492.43 22,488.92 22,492.43 0.0K
14:22 22,493.93 22,493.93 22,490.91 22,490.93 0.0K
14:23 22,489.93 22,489.97 22,484.98 22,485.97 0.0K
14:24 22,483.98 22,488.93 22,482.99 22,488.89 0.0K
14:25 22,488.88 22,496.74 22,487.37 22,494.74 0.0K
14:26 22,494.24 22,497.27 22,492.76 22,496.76 0.0K
14:27 22,496.26 22,496.76 22,494.32 22,495.35 0.0K
14:28 22,494.36 22,494.39 22,489.95 22,489.96 0.0K
14:29 22,490.47 22,490.47 22,484.53 22,488.63 0.0K
14:30 22,488.64 22,495.11 22,488.64 22,492.06 0.0K
14:31 22,491.06 22,498.34 22,491.06 22,497.78 0.0K
14:32 22,497.77 22,497.77 22,492.70 22,494.69 0.0K
14:33 22,494.19 22,497.14 22,487.63 22,487.64 0.0K
14:34 22,486.64 22,486.64 22,478.78 22,478.81 0.0K
14:35 22,475.32 22,481.35 22,473.85 22,480.36 0.0K
14:36 22,479.86 22,479.86 22,476.38 22,477.82 0.0K
14:37 22,478.32 22,478.32 22,471.36 22,472.81 0.0K
14:38 22,476.80 22,480.70 22,474.79 22,480.63 0.0K
14:39 22,480.62 22,486.96 22,480.57 22,483.45 0.0K
14:40 22,482.95 22,482.95 22,475.49 22,482.44 0.0K
14:41 22,483.42 22,483.42 22,476.33 22,476.33 0.0K
14:42 22,475.34 22,478.99 22,472.99 22,478.49 0.0K
14:43 22,478.48 22,478.48 22,473.56 22,475.57 0.0K
14:44 22,475.07 22,483.52 22,471.10 22,483.47 0.0K
14:45 22,483.96 22,486.93 22,483.32 22,483.33 0.0K
14:46 22,483.83 22,483.83 22,476.97 22,477.48 0.0K
14:47 22,477.50 22,480.52 22,475.59 22,475.59 0.0K
14:48 22,476.09 22,476.59 22,470.67 22,475.87 0.0K
14:49 22,477.37 22,477.88 22,474.46 22,475.98 0.0K
14:50 22,472.49 22,474.12 22,471.08 22,473.62 0.0K
14:51 22,473.62 22,474.14 22,467.26 22,467.79 0.0K
14:52 22,468.29 22,470.22 22,466.80 22,469.21 0.0K
14:53 22,469.20 22,469.20 22,464.70 22,466.22 0.0K
14:54 22,467.22 22,468.73 22,464.27 22,464.29 0.0K
14:55 22,464.79 22,465.29 22,462.34 22,463.41 0.0K
14:56 22,463.42 22,463.94 22,455.04 22,457.54 0.0K
14:57 22,458.54 22,465.87 22,458.54 22,465.87 0.0K
14:58 22,465.37 22,470.29 22,465.34 22,468.74 0.0K
14:59 22,468.23 22,472.25 22,466.23 22,471.24 0.0K
15:00 22,469.75 22,475.20 22,469.75 22,472.72 0.0K
15:01 22,474.21 22,478.22 22,474.20 22,477.22 0.0K
15:02 22,477.21 22,479.64 22,474.67 22,479.64 0.0K
15:03 22,479.13 22,484.04 22,476.00 22,478.00 0.0K
15:04 22,477.50 22,483.93 22,477.50 22,482.91 0.0K
15:05 22,482.90 22,483.35 22,481.84 22,482.82 0.0K
15:06 22,483.82 22,484.28 22,477.82 22,478.82 0.0K
15:07 22,478.32 22,479.33 22,475.85 22,478.35 0.0K
15:08 22,478.34 22,478.34 22,472.88 22,477.81 0.0K
15:09 22,475.81 22,479.86 22,474.81 22,477.86 0.0K
15:10 22,476.87 22,477.93 22,473.42 22,476.41 0.0K
15:11 22,475.91 22,480.83 22,475.42 22,479.81 0.0K
15:12 22,480.32 22,480.82 22,475.41 22,476.96 0.0K
15:13 22,476.97 22,476.97 22,471.04 22,474.08 0.0K
15:14 22,473.58 22,473.58 22,468.15 22,469.15 0.0K
15:15 22,469.14 22,472.09 22,468.62 22,469.60 0.0K
15:16 22,470.10 22,472.13 22,469.11 22,470.12 0.0K
15:17 22,471.61 22,475.49 22,470.98 22,470.98 0.0K
15:18 22,471.48 22,475.98 22,469.99 22,469.99 0.0K
15:19 22,470.98 22,470.98 22,466.94 22,467.44 0.0K
15:20 22,467.94 22,472.40 22,466.45 22,471.88 0.0K
15:21 22,471.87 22,472.86 22,471.81 22,472.80 0.0K
15:22 22,472.79 22,475.70 22,472.74 22,473.70 0.0K
15:23 22,472.71 22,473.74 22,467.81 22,468.31 0.0K
15:24 22,467.82 22,467.85 22,464.00 22,466.05 0.0K
15:25 22,467.05 22,475.57 22,466.07 22,475.07 0.0K
15:26 22,474.58 22,479.09 22,474.58 22,479.09 0.0K
15:27 22,478.09 22,479.24 22,473.68 22,478.75 0.0K
15:28 22,478.25 22,484.66 22,477.25 22,482.12 0.0K
15:29 22,482.11 22,484.06 22,481.10 22,484.05 0.0K
15:30 22,482.06 22,492.02 22,482.06 22,491.03 0.0K
15:31 22,492.52 22,503.39 22,489.03 22,503.38 0.0K
15:32 22,502.87 22,515.65 22,502.87 22,515.65 0.0K
15:33 22,514.66 22,521.49 22,513.65 22,520.98 0.0K
15:34 22,517.99 22,521.41 22,516.38 22,517.37 0.0K
15:35 22,517.87 22,523.78 22,516.37 22,519.29 0.0K
15:36 22,521.28 22,524.73 22,518.28 22,524.69 0.0K
15:37 22,522.19 22,523.18 22,504.77 22,504.78 0.0K
15:38 22,504.79 22,506.32 22,499.87 22,503.85 0.0K
15:39 22,504.35 22,513.15 22,504.35 22,513.13 0.0K
15:40 22,512.62 22,513.58 22,505.61 22,506.62 0.0K
15:41 22,506.63 22,507.64 22,503.12 22,506.55 0.0K
15:42 22,506.54 22,507.03 22,499.55 22,501.51 0.0K
15:43 22,502.01 22,504.42 22,499.51 22,502.38 0.0K
15:44 22,501.38 22,501.88 22,486.50 22,487.49 0.0K
15:45 22,486.00 22,490.45 22,482.51 22,487.46 0.0K
15:46 22,486.46 22,486.46 22,474.55 22,474.58 0.0K
15:47 22,474.08 22,482.07 22,466.70 22,482.07 0.0K
15:48 22,480.06 22,485.44 22,478.06 22,480.95 0.0K
15:49 22,481.45 22,488.30 22,480.94 22,486.80 0.0K
15:50 22,485.80 22,490.23 22,483.79 22,488.73 0.0K
15:51 22,490.23 22,491.71 22,487.72 22,491.16 0.0K
15:52 22,490.16 22,492.10 22,475.17 22,475.17 0.0K
15:53 22,476.17 22,478.17 22,461.29 22,470.23 0.0K
15:54 22,470.72 22,473.20 22,461.78 22,465.29 0.0K
15:55 22,465.79 22,473.24 22,464.79 22,468.25 0.0K
15:56 22,468.24 22,475.16 22,465.75 22,473.14 0.0K
15:57 22,473.13 22,473.13 22,456.81 22,459.34 0.0K
15:58 22,461.34 22,461.34 22,453.98 22,454.53 0.0K
15:59 22,453.03 22,453.03 22,429.86 22,429.86 0.0K
16:00 22,432.36 22,433.36 22,381.18 22,386.67 0.0K
16:01 22,388.16 22,392.13 22,366.27 22,389.11 0.0K
16:02 22,386.13 22,386.13 22,358.28 22,379.67 0.0K
16:03 22,379.16 22,392.49 22,372.66 22,390.49 0.0K
16:04 22,389.48 22,396.72 22,379.48 22,396.21 0.0K
16:05 22,399.21 22,408.09 22,397.66 22,408.09 0.0K
16:06 22,411.08 22,419.97 22,405.57 22,418.47 0.0K
16:07 22,416.47 22,416.47 22,409.15 22,416.15 0.0K
16:08 22,412.66 22,412.66 22,394.83 22,397.94 0.0K
16:09 22,399.44 22,405.93 22,394.04 22,397.08 0.0K
16:10 22,397.09 22,413.07 22,384.23 22,412.55 0.0K
16:11 22,410.55 22,414.97 22,403.06 22,412.97 0.0K
16:12 22,408.48 22,419.42 22,408.48 22,417.88 0.0K
16:13 22,417.87 22,430.17 22,417.87 22,430.13 0.0K
16:14 22,431.62 22,438.64 22,428.21 22,428.72 0.0K
16:15 22,429.23 22,434.29 22,427.26 22,431.30 0.0K
16:16 22,430.31 22,432.38 22,425.34 22,428.40 0.0K
16:17 22,428.90 22,443.36 22,428.90 22,440.39 0.0K
16:18 22,439.40 22,442.45 22,437.43 22,440.95 0.0K
16:19 22,439.96 22,444.49 22,437.56 22,439.07 0.0K
16:20 22,440.57 22,454.95 22,440.57 22,453.89 0.0K
16:21 22,449.90 22,452.33 22,444.43 22,450.31 0.0K
16:22 22,449.81 22,452.26 22,443.20 22,443.21 0.0K
16:23 22,442.21 22,443.22 22,425.42 22,425.94 0.0K
16:24 22,424.95 22,433.40 22,423.45 22,431.37 0.0K
16:25 22,436.35 22,438.32 22,428.35 22,428.35 0.0K
16:26 22,427.35 22,433.33 22,427.35 22,431.35 0.0K
16:27 22,432.84 22,432.84 22,418.52 22,421.53 0.0K
16:28 22,420.05 22,423.56 22,415.14 22,422.63 0.0K
16:29 22,421.62 22,424.59 22,421.08 22,422.08 0.0K
16:30 22,419.58 22,426.57 22,411.68 22,426.57 0.0K
16:31 22,426.56 22,431.13 22,422.59 22,431.13 0.0K
16:32 22,432.13 22,436.61 22,425.20 22,425.20 0.0K
16:33 22,424.21 22,424.71 22,414.07 22,414.07 0.0K
16:34 22,415.08 22,417.18 22,411.61 22,414.22 0.0K
16:35 22,414.23 22,415.73 22,402.39 22,402.39 0.0K
16:36 22,398.42 22,398.43 22,389.49 22,393.51 0.0K
16:37 22,392.51 22,398.98 22,377.66 22,379.67 0.0K
16:38 22,377.18 22,388.65 22,377.18 22,381.27 0.0K
16:39 22,382.27 22,391.18 22,381.77 22,384.70 0.0K
16:40 22,382.71 22,387.70 22,374.81 22,380.31 0.0K
16:41 22,380.81 22,386.80 22,377.82 22,386.76 0.0K
16:42 22,386.26 22,390.69 22,375.68 22,378.19 0.0K
16:43 22,377.69 22,377.69 22,365.28 22,366.29 0.0K
16:44 22,368.29 22,375.61 22,368.25 22,374.60 0.0K
16:45 22,373.59 22,377.55 22,362.61 22,363.62 0.0K
16:46 22,364.12 22,366.66 22,359.72 22,363.19 0.0K
16:47 22,356.71 22,357.76 22,348.77 22,357.76 0.0K
16:48 22,358.25 22,364.21 22,349.75 22,349.75 0.0K
16:49 22,349.77 22,357.26 22,348.77 22,356.77 0.0K
16:50 22,358.76 22,364.21 22,355.71 22,359.68 0.0K
16:51 22,358.68 22,359.68 22,352.69 22,355.16 0.0K
16:52 22,354.16 22,359.58 22,350.09 22,350.60 0.0K
16:53 22,351.09 22,359.61 22,348.13 22,357.60 0.0K
16:54 22,358.10 22,358.10 22,341.24 22,347.77 0.0K
16:55 22,348.78 22,351.92 22,341.86 22,348.91 0.0K
16:56 22,348.92 22,349.41 22,337.09 22,337.09 0.0K
16:57 22,337.59 22,342.60 22,328.65 22,334.13 0.0K
16:58 22,334.13 22,337.18 22,328.19 22,334.18 0.0K
16:59 22,335.17 22,339.16 22,314.33 22,318.85 0.0K
17:00 22,320.35 22,320.35 22,288.10 22,289.61 0.0K
17:01 22,288.62 22,297.60 22,276.70 22,296.57 0.0K
17:02 22,294.57 22,294.57 22,284.63 22,291.11 0.0K
17:03 22,291.61 22,313.32 22,291.61 22,312.30 0.0K
17:04 22,310.80 22,310.80 22,304.29 22,306.28 0.0K
17:05 22,306.77 22,316.11 22,306.69 22,316.11 0.0K
17:06 22,315.11 22,330.38 22,315.11 22,328.36 0.0K
17:07 22,327.86 22,334.30 22,323.82 22,327.27 0.0K
17:08 22,328.77 22,336.24 22,324.77 22,335.74 0.0K
17:09 22,334.74 22,342.11 22,333.73 22,342.11 0.0K
17:10 22,343.61 22,354.45 22,343.09 22,352.95 0.0K
17:11 22,351.96 22,356.97 22,348.51 22,354.97 0.0K
17:12 22,355.46 22,361.44 22,354.94 22,355.41 0.0K
17:13 22,354.91 22,368.69 22,354.91 22,366.68 0.0K
17:14 22,366.18 22,366.18 22,357.20 22,357.20 0.0K
17:15 22,358.20 22,359.70 22,343.76 22,350.20 0.0K
17:16 22,347.20 22,348.28 22,343.22 22,344.30 0.0K
17:17 22,342.32 22,346.87 22,337.36 22,344.38 0.0K
17:18 22,343.88 22,347.90 22,339.91 22,346.90 0.0K
17:19 22,347.40 22,347.94 22,342.92 22,346.45 0.0K
17:20 22,346.44 22,346.95 22,339.52 22,344.53 0.0K
17:21 22,344.03 22,352.91 22,344.03 22,348.89 0.0K
17:22 22,346.90 22,346.90 22,338.05 22,341.57 0.0K
17:23 22,341.07 22,346.62 22,338.15 22,343.62 0.0K
17:24 22,344.12 22,349.15 22,339.65 22,348.66 0.0K
17:25 22,350.65 22,355.65 22,344.67 22,347.70 0.0K
17:26 22,346.70 22,350.71 22,346.26 22,347.28 0.0K
17:27 22,348.78 22,350.76 22,339.84 22,344.35 0.0K
17:28 22,343.85 22,347.33 22,335.44 22,336.44 0.0K
17:29 22,335.94 22,346.95 22,335.94 22,343.95 0.0K
17:30 22,342.96 22,350.94 22,341.46 22,341.46 0.0K
17:31 22,343.95 22,343.95 22,335.47 22,338.47 0.0K
17:32 22,337.97 22,338.47 22,329.99 22,331.48 0.0K
17:33 22,330.49 22,336.97 22,329.99 22,333.48 0.0K
17:34 22,334.48 22,334.98 22,318.52 22,319.52 0.0K
17:35 22,320.01 22,320.01 22,308.54 22,315.53 0.0K
17:36 22,317.02 22,319.52 22,312.03 22,317.52 0.0K
17:37 22,317.02 22,319.02 22,309.54 22,310.54 0.0K
17:38 22,311.04 22,340.55 22,308.05 22,340.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available