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 22,335.32 22,337.31 22,325.84 22,327.34 0.0K
09:00 22,326.34 22,355.27 22,326.34 22,343.80 0.0K
09:01 22,340.31 22,345.30 22,340.31 22,342.31 0.0K
09:02 22,337.32 22,337.32 22,326.84 22,329.34 0.0K
09:03 22,327.84 22,327.84 22,312.90 22,313.40 0.0K
09:04 22,308.41 22,312.40 22,303.92 22,312.40 0.0K
09:05 22,312.90 22,324.41 22,312.39 22,319.48 0.0K
09:06 22,316.98 22,330.53 22,316.98 22,327.58 0.0K
09:07 22,327.59 22,334.64 22,324.78 22,327.82 0.0K
09:08 22,327.83 22,331.85 22,326.87 22,330.81 0.0K
09:09 22,330.31 22,333.80 22,326.79 22,327.79 0.0K
09:10 22,324.80 22,330.86 22,323.85 22,330.86 0.0K
09:11 22,332.35 22,336.36 22,328.87 22,335.35 0.0K
09:12 22,334.85 22,336.39 22,332.38 22,334.87 0.0K
09:13 22,334.88 22,344.37 22,334.88 22,342.86 0.0K
09:14 22,342.36 22,342.36 22,337.90 22,338.42 0.0K
09:15 22,335.93 22,335.93 22,305.18 22,311.26 0.0K
09:16 22,312.27 22,312.27 22,294.98 22,296.48 0.0K
09:17 22,296.99 22,304.95 22,294.01 22,302.96 0.0K
09:18 22,301.96 22,314.74 22,301.92 22,308.75 0.0K
09:19 22,310.24 22,310.86 22,305.25 22,309.84 0.0K
09:20 22,307.34 22,309.84 22,301.39 22,301.39 0.0K
09:21 22,296.91 22,296.91 22,283.58 22,292.59 0.0K
09:22 22,292.09 22,294.08 22,283.12 22,289.47 0.0K
09:23 22,289.97 22,292.88 22,284.95 22,290.30 0.0K
09:24 22,289.30 22,296.68 22,286.80 22,296.68 0.0K
09:25 22,300.16 22,316.10 22,296.16 22,313.52 0.0K
09:26 22,314.01 22,317.46 22,312.35 22,314.78 0.0K
09:27 22,314.28 22,317.75 22,312.79 22,316.66 0.0K
09:28 22,316.65 22,318.12 22,315.12 22,318.12 0.0K
09:29 22,317.62 22,317.62 22,314.08 22,314.08 0.0K
09:30 22,324.05 22,332.80 22,320.04 22,331.30 0.0K
09:31 22,330.30 22,342.57 22,330.29 22,339.58 0.0K
09:32 22,340.08 22,340.58 22,326.09 22,332.07 0.0K
09:33 22,332.07 22,334.50 22,325.73 22,325.73 0.0K
09:34 22,326.23 22,327.22 22,318.76 22,321.80 0.0K
09:35 22,320.31 22,325.62 22,319.81 22,323.62 0.0K
09:36 22,322.63 22,328.10 22,320.65 22,323.66 0.0K
09:37 22,324.16 22,327.64 22,320.59 22,321.58 0.0K
09:38 22,322.07 22,322.07 22,316.60 22,319.15 0.0K
09:39 22,318.65 22,320.64 22,308.23 22,308.23 0.0K
09:40 22,307.73 22,316.21 22,307.24 22,314.77 0.0K
09:41 22,311.28 22,319.17 22,311.28 22,318.62 0.0K
09:42 22,318.61 22,320.05 22,314.51 22,314.51 0.0K
09:43 22,314.52 22,316.07 22,311.54 22,315.55 0.0K
09:44 22,316.54 22,321.01 22,313.56 22,316.55 0.0K
09:45 22,315.55 22,317.04 22,311.54 22,316.56 0.0K
09:46 22,316.57 22,318.63 22,313.11 22,316.65 0.0K
09:47 22,315.65 22,326.59 22,315.65 22,326.04 0.0K
09:48 22,325.54 22,332.93 22,319.57 22,332.41 0.0K
09:49 22,332.91 22,332.91 22,322.06 22,322.59 0.0K
09:50 22,322.10 22,322.11 22,309.76 22,314.74 0.0K
09:51 22,315.24 22,317.19 22,310.64 22,312.63 0.0K
09:52 22,314.12 22,314.12 22,303.74 22,303.74 0.0K
09:53 22,303.25 22,311.75 22,301.83 22,310.32 0.0K
09:54 22,310.82 22,316.27 22,310.82 22,314.24 0.0K
09:55 22,313.74 22,315.70 22,313.70 22,314.63 0.0K
09:56 22,315.13 22,316.61 22,313.10 22,313.10 0.0K
09:57 22,312.61 22,312.62 22,306.18 22,307.69 0.0K
09:58 22,307.19 22,307.21 22,305.70 22,306.73 0.0K
09:59 22,306.74 22,311.77 22,305.28 22,306.32 0.0K
10:00 22,310.81 22,312.48 22,301.96 22,312.48 0.0K
10:01 22,311.97 22,315.92 22,309.48 22,315.41 0.0K
10:02 22,314.91 22,314.91 22,308.48 22,311.48 0.0K
10:03 22,310.99 22,318.03 22,310.01 22,318.03 0.0K
10:04 22,318.02 22,319.51 22,308.13 22,308.17 0.0K
10:05 22,305.19 22,307.17 22,301.73 22,307.16 0.0K
10:06 22,307.15 22,309.07 22,305.03 22,305.03 0.0K
10:07 22,310.02 22,311.01 22,291.62 22,292.13 0.0K
10:08 22,290.14 22,290.14 22,284.81 22,286.34 0.0K
10:09 22,287.34 22,288.34 22,267.01 22,270.56 0.0K
10:10 22,275.55 22,285.46 22,275.54 22,280.94 0.0K
10:11 22,286.43 22,297.25 22,286.43 22,297.23 0.0K
10:12 22,297.22 22,307.10 22,297.22 22,304.10 0.0K
10:13 22,304.60 22,315.98 22,304.60 22,313.88 0.0K
10:14 22,313.87 22,319.29 22,311.37 22,314.24 0.0K
10:15 22,314.74 22,317.69 22,311.74 22,313.63 0.0K
10:16 22,312.63 22,322.53 22,312.63 22,322.53 0.0K
10:17 22,323.02 22,326.86 22,323.02 22,323.86 0.0K
10:18 22,319.39 22,328.35 22,317.92 22,324.32 0.0K
10:19 22,323.82 22,333.28 22,323.32 22,333.26 0.0K
10:20 22,334.25 22,344.14 22,334.25 22,341.58 0.0K
10:21 22,341.09 22,342.07 22,333.10 22,333.10 0.0K
10:22 22,335.59 22,336.09 22,330.11 22,331.62 0.0K
10:23 22,332.12 22,332.14 22,325.20 22,328.30 0.0K
10:24 22,328.31 22,329.90 22,326.36 22,328.90 0.0K
10:25 22,327.90 22,333.25 22,327.34 22,332.24 0.0K
10:26 22,331.74 22,335.79 22,329.82 22,333.29 0.0K
10:27 22,333.30 22,333.41 22,329.90 22,330.45 0.0K
10:28 22,329.96 22,330.47 22,324.07 22,325.63 0.0K
10:29 22,325.13 22,326.69 22,324.15 22,326.69 0.0K
10:30 22,326.68 22,338.09 22,325.67 22,338.07 0.0K
10:31 22,338.06 22,344.96 22,337.52 22,344.96 0.0K
10:32 22,343.46 22,345.45 22,338.87 22,342.80 0.0K
10:33 22,341.80 22,355.16 22,341.80 22,349.63 0.0K
10:34 22,351.12 22,351.12 22,342.18 22,342.75 0.0K
10:35 22,341.76 22,347.74 22,338.79 22,347.22 0.0K
10:36 22,347.21 22,347.21 22,337.36 22,343.36 0.0K
10:37 22,342.36 22,342.86 22,336.42 22,337.90 0.0K
10:38 22,338.41 22,340.45 22,337.41 22,339.45 0.0K
10:39 22,337.46 22,337.59 22,334.59 22,336.59 0.0K
10:40 22,337.59 22,338.59 22,330.78 22,330.78 0.0K
10:41 22,330.79 22,330.81 22,325.01 22,327.03 0.0K
10:42 22,327.04 22,327.04 22,320.22 22,320.22 0.0K
10:43 22,319.73 22,320.24 22,315.33 22,315.45 0.0K
10:44 22,315.46 22,319.51 22,314.05 22,314.05 0.0K
10:45 22,315.55 22,317.18 22,308.18 22,317.17 0.0K
10:46 22,317.67 22,317.67 22,309.75 22,310.31 0.0K
10:47 22,310.82 22,313.32 22,307.43 22,307.43 0.0K
10:48 22,305.44 22,306.12 22,302.17 22,302.18 0.0K
10:49 22,302.69 22,305.80 22,298.90 22,298.90 0.0K
10:50 22,302.89 22,310.37 22,299.41 22,303.93 0.0K
10:51 22,304.42 22,304.92 22,301.93 22,303.88 0.0K
10:52 22,304.38 22,305.91 22,298.89 22,303.41 0.0K
10:53 22,303.42 22,303.42 22,293.48 22,294.58 0.0K
10:54 22,293.58 22,302.57 22,293.58 22,302.57 0.0K
10:55 22,303.56 22,303.59 22,294.65 22,296.63 0.0K
10:56 22,297.13 22,302.03 22,295.62 22,302.02 0.0K
10:57 22,302.51 22,305.43 22,292.50 22,292.50 0.0K
10:58 22,292.51 22,300.35 22,292.01 22,300.35 0.0K
10:59 22,299.85 22,304.27 22,298.35 22,304.18 0.0K
11:00 22,304.67 22,308.15 22,302.53 22,304.01 0.0K
11:01 22,305.00 22,305.00 22,297.93 22,297.93 0.0K
11:02 22,298.43 22,299.93 22,289.95 22,292.91 0.0K
11:03 22,292.41 22,293.39 22,289.43 22,292.43 0.0K
11:04 22,293.92 22,298.82 22,293.40 22,296.79 0.0K
11:05 22,297.79 22,303.71 22,296.79 22,302.18 0.0K
11:06 22,302.67 22,308.51 22,301.68 22,303.97 0.0K
11:07 22,304.48 22,310.45 22,304.48 22,305.45 0.0K
11:08 22,304.95 22,305.36 22,302.40 22,305.36 0.0K
11:09 22,304.36 22,306.87 22,303.36 22,306.34 0.0K
11:10 22,306.83 22,313.23 22,306.83 22,310.18 0.0K
11:11 22,310.68 22,318.99 22,310.68 22,317.99 0.0K
11:12 22,317.98 22,320.42 22,313.37 22,315.89 0.0K
11:13 22,316.89 22,321.32 22,316.88 22,318.79 0.0K
11:14 22,318.78 22,323.70 22,318.77 22,319.67 0.0K
11:15 22,320.67 22,323.60 22,318.10 22,320.60 0.0K
11:16 22,320.10 22,326.99 22,320.10 22,323.48 0.0K
11:17 22,323.48 22,325.45 22,321.96 22,323.95 0.0K
11:18 22,323.45 22,325.44 22,319.49 22,319.52 0.0K
11:19 22,319.53 22,321.57 22,318.11 22,318.11 0.0K
11:20 22,319.11 22,326.09 22,319.11 22,324.61 0.0K
11:21 22,324.60 22,329.55 22,323.10 22,326.51 0.0K
11:22 22,326.01 22,327.01 22,323.50 22,326.99 0.0K
11:23 22,326.49 22,333.39 22,326.48 22,330.40 0.0K
11:24 22,329.91 22,336.31 22,329.91 22,333.32 0.0K
11:25 22,333.33 22,334.32 22,326.92 22,329.43 0.0K
11:26 22,328.93 22,335.40 22,327.95 22,334.39 0.0K
11:27 22,333.39 22,333.46 22,329.46 22,330.95 0.0K
11:28 22,331.45 22,335.41 22,331.45 22,333.37 0.0K
11:29 22,333.36 22,338.23 22,332.85 22,338.23 0.0K
11:30 22,338.72 22,341.20 22,338.22 22,339.24 0.0K
11:31 22,338.75 22,345.75 22,338.75 22,344.73 0.0K
11:32 22,344.23 22,346.22 22,342.24 22,344.21 0.0K
11:33 22,343.22 22,347.21 22,343.22 22,344.30 0.0K
11:34 22,343.31 22,348.32 22,343.31 22,346.29 0.0K
11:35 22,347.79 22,348.78 22,343.82 22,345.33 0.0K
11:36 22,344.83 22,347.83 22,341.37 22,342.41 0.0K
11:37 22,343.41 22,343.43 22,338.94 22,343.43 0.0K
11:38 22,344.42 22,346.37 22,341.90 22,343.39 0.0K
11:39 22,343.40 22,345.91 22,343.40 22,345.91 0.0K
11:40 22,344.41 22,348.46 22,344.41 22,347.00 0.0K
11:41 22,346.50 22,346.50 22,343.62 22,343.69 0.0K
11:42 22,343.70 22,347.23 22,343.20 22,347.23 0.0K
11:43 22,346.24 22,352.63 22,346.24 22,350.61 0.0K
11:44 22,351.60 22,354.49 22,350.94 22,351.44 0.0K
11:45 22,350.94 22,356.42 22,350.45 22,355.40 0.0K
11:46 22,355.39 22,359.85 22,354.89 22,359.26 0.0K
11:47 22,358.76 22,359.70 22,351.22 22,351.73 0.0K
11:48 22,352.23 22,353.74 22,350.75 22,353.74 0.0K
11:49 22,353.24 22,356.22 22,349.80 22,352.30 0.0K
11:50 22,356.28 22,371.87 22,356.28 22,371.87 0.0K
11:51 22,371.86 22,377.99 22,369.88 22,377.99 0.0K
11:52 22,375.00 22,384.07 22,373.04 22,383.57 0.0K
11:53 22,383.58 22,383.58 22,372.84 22,376.85 0.0K
11:54 22,376.86 22,378.93 22,373.93 22,376.04 0.0K
11:55 22,376.05 22,376.05 22,366.16 22,367.70 0.0K
11:56 22,366.21 22,372.77 22,365.25 22,369.77 0.0K
11:57 22,371.77 22,383.25 22,371.77 22,375.82 0.0K
11:58 22,375.33 22,375.90 22,370.42 22,374.43 0.0K
11:59 22,373.94 22,379.46 22,372.95 22,376.54 0.0K
12:00 22,377.04 22,377.54 22,369.57 22,373.55 0.0K
12:01 22,374.55 22,375.05 22,367.69 22,369.19 0.0K
12:02 22,368.20 22,377.71 22,364.73 22,377.65 0.0K
12:03 22,377.15 22,378.55 22,376.07 22,378.04 0.0K
12:04 22,381.53 22,383.46 22,380.43 22,381.42 0.0K
12:05 22,380.43 22,383.88 22,377.43 22,383.88 0.0K
12:06 22,383.38 22,385.86 22,382.32 22,385.31 0.0K
12:07 22,385.32 22,393.31 22,382.34 22,392.21 0.0K
12:08 22,393.21 22,394.21 22,387.19 22,387.68 0.0K
12:09 22,387.18 22,390.12 22,385.13 22,385.13 0.0K
12:10 22,386.12 22,387.09 22,384.08 22,387.09 0.0K
12:11 22,387.10 22,388.61 22,382.17 22,383.18 0.0K
12:12 22,383.69 22,385.18 22,380.18 22,383.20 0.0K
12:13 22,382.69 22,386.71 22,382.69 22,384.25 0.0K
12:14 22,384.26 22,386.29 22,382.89 22,383.90 0.0K
12:15 22,383.91 22,388.41 22,383.91 22,384.93 0.0K
12:16 22,384.44 22,385.47 22,383.97 22,384.48 0.0K
12:17 22,384.47 22,384.47 22,378.56 22,379.08 0.0K
12:18 22,378.59 22,380.60 22,375.69 22,378.71 0.0K
12:19 22,378.71 22,379.19 22,376.69 22,376.72 0.0K
12:20 22,377.22 22,383.17 22,377.22 22,380.63 0.0K
12:21 22,377.64 22,378.15 22,371.73 22,372.30 0.0K
12:22 22,372.80 22,373.31 22,369.86 22,370.39 0.0K
12:23 22,370.89 22,371.92 22,367.51 22,368.02 0.0K
12:24 22,368.03 22,368.14 22,366.14 22,368.14 0.0K
12:25 22,368.15 22,368.18 22,363.70 22,364.27 0.0K
12:26 22,363.78 22,364.28 22,359.36 22,359.37 0.0K
12:27 22,360.37 22,362.88 22,359.90 22,359.90 0.0K
12:28 22,359.41 22,359.42 22,356.95 22,357.50 0.0K
12:29 22,357.51 22,360.04 22,357.03 22,358.55 0.0K
12:30 22,358.05 22,363.50 22,357.55 22,363.47 0.0K
12:31 22,364.46 22,367.43 22,363.45 22,366.43 0.0K
12:32 22,366.93 22,367.42 22,363.37 22,363.37 0.0K
12:33 22,363.86 22,367.33 22,363.86 22,366.78 0.0K
12:34 22,367.28 22,367.28 22,363.76 22,365.23 0.0K
12:35 22,365.72 22,372.08 22,365.72 22,369.54 0.0K
12:36 22,370.04 22,371.03 22,367.04 22,368.05 0.0K
12:37 22,367.56 22,369.06 22,364.11 22,364.61 0.0K
12:38 22,364.11 22,364.67 22,362.15 22,363.72 0.0K
12:39 22,363.22 22,363.74 22,361.77 22,363.74 0.0K
12:40 22,365.73 22,366.71 22,360.21 22,360.21 0.0K
12:41 22,360.71 22,364.63 22,360.71 22,363.04 0.0K
12:42 22,363.03 22,365.92 22,362.84 22,365.31 0.0K
12:43 22,364.81 22,366.76 22,357.88 22,359.89 0.0K
12:44 22,360.89 22,361.39 22,356.91 22,356.91 0.0K
12:45 22,357.91 22,364.81 22,357.91 22,361.75 0.0K
12:46 22,362.25 22,366.66 22,362.25 22,364.60 0.0K
12:47 22,363.60 22,366.58 22,363.09 22,366.55 0.0K
12:48 22,366.54 22,369.47 22,366.51 22,367.45 0.0K
12:49 22,367.44 22,367.89 22,363.85 22,363.85 0.0K
12:50 22,362.86 22,362.86 22,357.93 22,358.45 0.0K
12:51 22,358.95 22,364.31 22,358.95 22,364.29 0.0K
12:52 22,363.79 22,364.28 22,359.36 22,359.43 0.0K
12:53 22,359.44 22,365.97 22,358.47 22,365.97 0.0K
12:54 22,365.47 22,368.92 22,365.47 22,368.39 0.0K
12:55 22,368.38 22,369.38 22,364.93 22,364.95 0.0K
12:56 22,363.96 22,364.52 22,363.52 22,363.52 0.0K
12:57 22,363.53 22,363.54 22,360.16 22,360.69 0.0K
12:58 22,361.19 22,361.68 22,356.70 22,356.71 0.0K
12:59 22,357.21 22,361.70 22,356.71 22,360.71 0.0K
13:00 22,358.22 22,361.71 22,343.75 22,343.75 0.0K
13:01 22,338.76 22,345.25 22,331.78 22,340.76 0.0K
13:02 22,334.77 22,343.26 22,331.78 22,343.26 0.0K
13:03 22,344.75 22,344.75 22,334.68 22,340.66 0.0K
13:04 22,341.16 22,348.15 22,341.16 22,344.16 0.0K
13:05 22,343.66 22,351.14 22,338.17 22,341.16 0.0K
13:06 22,340.17 22,340.17 22,334.18 22,339.17 0.0K
13:07 22,339.67 22,340.17 22,332.69 22,335.68 0.0K
13:08 22,336.68 22,343.16 22,336.68 22,343.16 0.0K
13:09 22,342.66 22,348.65 22,342.66 22,346.66 0.0K
13:10 22,347.66 22,348.15 22,343.71 22,346.76 0.0K
13:11 22,348.76 22,355.18 22,348.75 22,354.18 0.0K
13:12 22,355.68 22,360.51 22,354.66 22,360.49 0.0K
13:13 22,361.48 22,364.85 22,361.32 22,361.32 0.0K
13:14 22,362.31 22,363.29 22,360.27 22,360.77 0.0K
13:15 22,361.27 22,363.71 22,360.24 22,363.20 0.0K
13:16 22,362.20 22,363.70 22,356.36 22,357.37 0.0K
13:17 22,357.38 22,357.39 22,351.97 22,352.98 0.0K
13:18 22,353.97 22,356.92 22,353.97 22,355.44 0.0K
13:19 22,355.45 22,356.95 22,353.98 22,355.54 0.0K
13:20 22,356.54 22,363.50 22,355.54 22,363.48 0.0K
13:21 22,364.47 22,366.42 22,364.43 22,365.35 0.0K
13:22 22,363.85 22,368.32 22,363.33 22,368.25 0.0K
13:23 22,368.25 22,368.25 22,359.32 22,359.34 0.0K
13:24 22,359.35 22,360.95 22,357.36 22,359.98 0.0K
13:25 22,358.49 22,361.51 22,357.50 22,360.05 0.0K
13:26 22,360.55 22,368.44 22,360.55 22,368.44 0.0K
13:27 22,367.94 22,368.41 22,362.92 22,365.92 0.0K
13:28 22,363.93 22,365.45 22,359.51 22,360.51 0.0K
13:29 22,360.52 22,361.52 22,360.01 22,361.04 0.0K
13:30 22,360.55 22,360.55 22,354.69 22,355.23 0.0K
13:31 22,355.74 22,355.75 22,349.84 22,350.41 0.0K
13:32 22,351.41 22,355.91 22,351.41 22,355.41 0.0K
13:33 22,356.41 22,356.90 22,351.93 22,351.99 0.0K
13:34 22,350.99 22,354.04 22,350.00 22,353.62 0.0K
13:35 22,356.11 22,359.53 22,356.10 22,358.03 0.0K
13:36 22,359.03 22,363.00 22,359.03 22,362.97 0.0K
13:37 22,362.96 22,362.96 22,358.49 22,358.99 0.0K
13:38 22,358.00 22,360.05 22,356.05 22,360.05 0.0K
13:39 22,360.04 22,361.95 22,359.03 22,360.95 0.0K
13:40 22,360.96 22,360.96 22,354.07 22,355.07 0.0K
13:41 22,355.08 22,357.16 22,354.08 22,357.15 0.0K
13:42 22,359.13 22,359.13 22,355.09 22,356.10 0.0K
13:43 22,355.60 22,359.05 22,355.60 22,358.05 0.0K
13:44 22,358.04 22,358.09 22,353.09 22,357.08 0.0K
13:45 22,356.58 22,362.02 22,356.58 22,357.93 0.0K
13:46 22,358.93 22,365.31 22,358.93 22,363.77 0.0K
13:47 22,363.77 22,363.77 22,360.78 22,362.74 0.0K
13:48 22,363.23 22,366.13 22,363.22 22,365.62 0.0K
13:49 22,365.12 22,365.12 22,358.74 22,358.76 0.0K
13:50 22,358.27 22,363.80 22,354.81 22,363.80 0.0K
13:51 22,363.79 22,365.69 22,363.71 22,365.69 0.0K
13:52 22,364.69 22,366.66 22,363.62 22,364.61 0.0K
13:53 22,363.61 22,366.49 22,362.57 22,366.48 0.0K
13:54 22,366.47 22,368.40 22,366.38 22,366.38 0.0K
13:55 22,365.39 22,365.39 22,360.44 22,363.44 0.0K
13:56 22,363.44 22,365.44 22,363.43 22,363.96 0.0K
13:57 22,363.96 22,365.46 22,362.44 22,363.44 0.0K
13:58 22,362.94 22,364.40 22,361.44 22,364.39 0.0K
13:59 22,364.38 22,364.38 22,359.35 22,362.33 0.0K
14:00 22,362.83 22,364.79 22,362.20 22,363.17 0.0K
14:01 22,363.16 22,364.15 22,360.61 22,362.09 0.0K
14:02 22,361.59 22,362.56 22,361.05 22,362.54 0.0K
14:03 22,362.53 22,362.98 22,361.46 22,362.93 0.0K
14:04 22,362.92 22,366.35 22,360.87 22,362.38 0.0K
14:05 22,361.88 22,361.88 22,356.93 22,357.94 0.0K
14:06 22,356.45 22,363.93 22,356.45 22,362.90 0.0K
14:07 22,363.40 22,366.81 22,361.89 22,365.28 0.0K
14:08 22,364.78 22,372.15 22,364.26 22,370.64 0.0K
14:09 22,370.63 22,376.49 22,370.63 22,375.47 0.0K
14:10 22,375.46 22,375.94 22,371.42 22,371.42 0.0K
14:11 22,370.93 22,374.86 22,369.44 22,374.85 0.0K
14:12 22,375.35 22,378.27 22,375.32 22,377.24 0.0K
14:13 22,377.23 22,378.21 22,377.20 22,377.71 0.0K
14:14 22,378.21 22,382.15 22,377.70 22,381.14 0.0K
14:15 22,381.64 22,386.12 22,380.15 22,382.16 0.0K
14:16 22,382.17 22,385.67 22,380.17 22,385.65 0.0K
14:17 22,385.16 22,390.59 22,384.64 22,388.11 0.0K
14:18 22,387.11 22,390.10 22,386.63 22,389.56 0.0K
14:19 22,389.56 22,389.56 22,382.59 22,384.12 0.0K
14:20 22,384.13 22,384.66 22,382.69 22,384.66 0.0K
14:21 22,385.16 22,388.12 22,379.68 22,379.68 0.0K
14:22 22,380.19 22,383.21 22,380.19 22,383.20 0.0K
14:23 22,383.19 22,386.09 22,381.69 22,386.09 0.0K
14:24 22,387.59 22,388.08 22,386.00 22,387.97 0.0K
14:25 22,388.47 22,389.98 22,384.03 22,387.06 0.0K
14:26 22,387.56 22,389.05 22,385.55 22,387.05 0.0K
14:27 22,387.06 22,392.03 22,386.05 22,392.00 0.0K
14:28 22,391.99 22,392.95 22,388.96 22,391.94 0.0K
14:29 22,391.44 22,391.44 22,385.48 22,388.05 0.0K
14:30 22,388.06 22,392.00 22,388.06 22,392.00 0.0K
14:31 22,393.00 22,393.00 22,383.97 22,384.98 0.0K
14:32 22,384.49 22,390.37 22,383.01 22,390.36 0.0K
14:33 22,389.86 22,392.76 22,388.86 22,391.74 0.0K
14:34 22,392.24 22,394.73 22,392.24 22,392.70 0.0K
14:35 22,392.70 22,394.20 22,386.77 22,386.77 0.0K
14:36 22,386.78 22,386.79 22,378.98 22,380.52 0.0K
14:37 22,380.03 22,380.03 22,373.19 22,375.29 0.0K
14:38 22,373.80 22,375.33 22,370.39 22,370.42 0.0K
14:39 22,368.93 22,369.51 22,365.52 22,367.02 0.0K
14:40 22,367.51 22,370.49 22,367.01 22,368.54 0.0K
14:41 22,368.04 22,369.62 22,363.11 22,369.12 0.0K
14:42 22,368.62 22,372.07 22,368.62 22,371.07 0.0K
14:43 22,371.56 22,372.05 22,367.51 22,370.96 0.0K
14:44 22,371.46 22,371.95 22,363.40 22,363.40 0.0K
14:45 22,364.40 22,365.38 22,355.42 22,355.42 0.0K
14:46 22,355.43 22,358.44 22,353.45 22,353.45 0.0K
14:47 22,352.45 22,354.92 22,350.92 22,350.93 0.0K
14:48 22,351.43 22,352.44 22,349.83 22,349.83 0.0K
14:49 22,349.83 22,353.21 22,349.83 22,353.16 0.0K
14:50 22,353.15 22,358.07 22,352.65 22,357.02 0.0K
14:51 22,358.02 22,362.39 22,355.50 22,360.30 0.0K
14:52 22,359.81 22,363.71 22,357.30 22,360.19 0.0K
14:53 22,359.69 22,360.65 22,357.61 22,358.57 0.0K
14:54 22,358.56 22,360.47 22,357.05 22,359.43 0.0K
14:55 22,359.42 22,364.72 22,358.41 22,364.21 0.0K
14:56 22,364.20 22,366.18 22,360.65 22,361.14 0.0K
14:57 22,360.64 22,361.14 22,352.23 22,352.26 0.0K
14:58 22,352.28 22,355.79 22,350.32 22,355.26 0.0K
14:59 22,355.26 22,356.24 22,350.78 22,350.78 0.0K
15:00 22,350.79 22,360.17 22,350.29 22,360.15 0.0K
15:01 22,360.14 22,368.54 22,359.64 22,368.03 0.0K
15:02 22,369.03 22,373.49 22,366.97 22,366.97 0.0K
15:03 22,365.47 22,368.90 22,363.48 22,368.90 0.0K
15:04 22,368.89 22,374.81 22,364.37 22,374.81 0.0K
15:05 22,374.80 22,376.36 22,370.90 22,373.40 0.0K
15:06 22,374.90 22,381.38 22,373.40 22,376.92 0.0K
15:07 22,376.93 22,381.87 22,376.81 22,378.81 0.0K
15:08 22,378.81 22,378.82 22,372.87 22,376.86 0.0K
15:09 22,378.36 22,381.79 22,377.84 22,381.78 0.0K
15:10 22,382.78 22,382.78 22,375.36 22,376.91 0.0K
15:11 22,378.40 22,378.41 22,374.90 22,374.90 0.0K
15:12 22,376.39 22,377.88 22,374.34 22,374.81 0.0K
15:13 22,371.82 22,373.35 22,370.83 22,370.85 0.0K
15:14 22,371.85 22,373.82 22,370.30 22,371.79 0.0K
15:15 22,372.79 22,372.79 22,367.30 22,368.88 0.0K
15:16 22,369.38 22,369.90 22,365.56 22,366.07 0.0K
15:17 22,366.08 22,372.09 22,366.08 22,371.06 0.0K
15:18 22,372.55 22,374.54 22,371.55 22,372.07 0.0K
15:19 22,372.08 22,376.05 22,370.04 22,371.05 0.0K
15:20 22,371.06 22,373.55 22,370.08 22,370.09 0.0K
15:21 22,371.08 22,371.59 22,366.11 22,366.65 0.0K
15:22 22,365.65 22,368.21 22,361.21 22,366.21 0.0K
15:23 22,365.72 22,369.70 22,359.28 22,359.28 0.0K
15:24 22,358.79 22,361.27 22,356.34 22,356.35 0.0K
15:25 22,356.36 22,361.34 22,355.36 22,361.33 0.0K
15:26 22,361.32 22,363.30 22,359.79 22,363.25 0.0K
15:27 22,362.25 22,363.25 22,353.31 22,353.32 0.0K
15:28 22,350.84 22,356.27 22,350.83 22,354.29 0.0K
15:29 22,353.79 22,354.29 22,344.34 22,346.31 0.0K
15:30 22,344.81 22,345.76 22,337.36 22,343.25 0.0K
15:31 22,341.27 22,353.14 22,341.27 22,346.12 0.0K
15:32 22,346.61 22,346.61 22,337.13 22,339.63 0.0K
15:33 22,339.13 22,343.11 22,335.09 22,337.59 0.0K
15:34 22,337.58 22,337.58 22,320.24 22,320.24 0.0K
15:35 22,321.74 22,328.16 22,319.24 22,323.69 0.0K
15:36 22,323.19 22,323.68 22,288.48 22,290.47 0.0K
15:37 22,287.48 22,291.38 22,276.54 22,291.38 0.0K
15:38 22,291.37 22,292.36 22,273.51 22,278.51 0.0K
15:39 22,277.51 22,285.47 22,272.49 22,275.48 0.0K
15:40 22,272.49 22,278.42 22,269.97 22,278.41 0.0K
15:41 22,279.90 22,290.28 22,276.38 22,289.28 0.0K
15:42 22,289.27 22,296.11 22,284.29 22,295.60 0.0K
15:43 22,296.10 22,301.88 22,295.09 22,296.34 0.0K
15:44 22,295.84 22,297.34 22,286.98 22,286.98 0.0K
15:45 22,291.47 22,295.51 22,285.52 22,286.13 0.0K
15:46 22,285.64 22,293.67 22,283.68 22,289.21 0.0K
15:47 22,291.21 22,295.20 22,289.22 22,293.27 0.0K
15:48 22,292.28 22,298.30 22,286.82 22,297.77 0.0K
15:49 22,296.77 22,296.79 22,281.89 22,285.93 0.0K
15:50 22,286.44 22,287.93 22,266.65 22,272.13 0.0K
15:51 22,273.62 22,278.06 22,271.62 22,273.05 0.0K
15:52 22,271.56 22,278.47 22,269.05 22,276.45 0.0K
15:53 22,275.95 22,285.29 22,272.45 22,283.29 0.0K
15:54 22,282.28 22,283.28 22,267.93 22,269.96 0.0K
15:55 22,270.46 22,272.00 22,254.81 22,254.81 0.0K
15:56 22,255.81 22,264.36 22,251.40 22,256.95 0.0K
15:57 22,257.45 22,257.45 22,250.12 22,254.20 0.0K
15:58 22,254.21 22,266.67 22,253.24 22,264.14 0.0K
15:59 22,263.64 22,263.64 22,255.74 22,258.26 0.0K
16:00 22,236.87 22,274.62 22,236.87 22,271.12 0.0K
16:01 22,271.62 22,275.09 22,257.22 22,269.65 0.0K
16:02 22,273.63 22,276.08 22,264.07 22,264.07 0.0K
16:03 22,261.09 22,264.10 22,257.16 22,261.61 0.0K
16:04 22,261.11 22,271.99 22,260.10 22,266.51 0.0K
16:05 22,265.02 22,271.48 22,263.52 22,268.47 0.0K
16:06 22,269.47 22,269.47 22,254.63 22,261.62 0.0K
16:07 22,262.11 22,263.10 22,254.20 22,256.19 0.0K
16:08 22,259.18 22,280.85 22,257.17 22,280.85 0.0K
16:09 22,280.84 22,285.17 22,273.86 22,283.15 0.0K
16:10 22,282.15 22,288.05 22,277.07 22,277.57 0.0K
16:11 22,277.56 22,281.03 22,275.06 22,279.54 0.0K
16:12 22,279.04 22,281.90 22,275.51 22,281.89 0.0K
16:13 22,283.38 22,284.86 22,266.94 22,266.94 0.0K
16:14 22,267.45 22,270.48 22,264.54 22,269.53 0.0K
16:15 22,267.54 22,280.36 22,262.07 22,278.86 0.0K
16:16 22,279.35 22,288.25 22,275.86 22,280.27 0.0K
16:17 22,279.77 22,280.27 22,273.30 22,275.85 0.0K
16:18 22,281.81 22,285.28 22,273.89 22,276.43 0.0K
16:19 22,275.93 22,276.93 22,270.93 22,272.44 0.0K
16:20 22,271.94 22,273.93 22,270.45 22,272.93 0.0K
16:21 22,271.43 22,271.43 22,261.57 22,261.57 0.0K
16:22 22,260.58 22,260.68 22,255.67 22,257.67 0.0K
16:23 22,258.67 22,262.64 22,249.69 22,250.20 0.0K
16:24 22,249.70 22,249.70 22,237.86 22,240.41 0.0K
16:25 22,240.91 22,247.88 22,238.91 22,238.92 0.0K
16:26 22,235.93 22,242.85 22,233.97 22,242.34 0.0K
16:27 22,242.33 22,242.33 22,221.99 22,224.02 0.0K
16:28 22,223.02 22,231.96 22,223.02 22,231.94 0.0K
16:29 22,230.94 22,235.91 22,228.84 22,228.84 0.0K
16:30 22,229.34 22,242.21 22,226.85 22,240.70 0.0K
16:31 22,240.69 22,244.68 22,236.21 22,239.68 0.0K
16:32 22,243.17 22,243.65 22,236.61 22,238.08 0.0K
16:33 22,238.58 22,239.58 22,226.13 22,228.61 0.0K
16:34 22,228.11 22,228.62 22,223.62 22,224.62 0.0K
16:35 22,230.11 22,234.06 22,229.09 22,231.16 0.0K
16:36 22,232.66 22,235.67 22,227.22 22,230.72 0.0K
16:37 22,230.22 22,233.27 22,226.76 22,233.27 0.0K
16:38 22,233.26 22,240.68 22,231.75 22,238.63 0.0K
16:39 22,239.13 22,246.02 22,235.64 22,244.00 0.0K
16:40 22,243.99 22,249.40 22,242.47 22,247.86 0.0K
16:41 22,248.85 22,259.61 22,247.85 22,259.60 0.0K
16:42 22,260.09 22,263.43 22,256.98 22,261.93 0.0K
16:43 22,262.43 22,262.93 22,253.99 22,255.48 0.0K
16:44 22,253.48 22,253.49 22,244.07 22,245.59 0.0K
16:45 22,245.10 22,261.93 22,244.11 22,261.41 0.0K
16:46 22,263.89 22,264.38 22,255.39 22,259.82 0.0K
16:47 22,260.82 22,262.81 22,254.89 22,254.89 0.0K
16:48 22,254.40 22,255.42 22,250.42 22,252.43 0.0K
16:49 22,252.93 22,263.90 22,250.41 22,250.41 0.0K
16:50 22,249.41 22,255.39 22,249.41 22,255.39 0.0K
16:51 22,256.38 22,257.38 22,251.40 22,255.36 0.0K
16:52 22,253.36 22,258.78 22,253.35 22,255.28 0.0K
16:53 22,256.77 22,257.74 22,253.18 22,255.65 0.0K
16:54 22,255.15 22,255.15 22,247.15 22,247.15 0.0K
16:55 22,246.65 22,252.09 22,246.14 22,252.09 0.0K
16:56 22,251.09 22,251.09 22,246.14 22,248.17 0.0K
16:57 22,248.67 22,251.14 22,246.18 22,251.14 0.0K
16:58 22,251.64 22,258.10 22,251.64 22,255.58 0.0K
16:59 22,257.07 22,263.00 22,255.06 22,262.50 0.0K
17:00 22,264.98 22,269.92 22,263.96 22,269.91 0.0K
17:01 22,268.91 22,273.86 22,268.41 22,270.78 0.0K
17:02 22,270.77 22,271.76 22,267.77 22,268.27 0.0K
17:03 22,267.77 22,268.78 22,258.83 22,266.77 0.0K
17:04 22,266.27 22,270.71 22,263.78 22,266.69 0.0K
17:05 22,266.70 22,269.69 22,262.75 22,262.76 0.0K
17:06 22,261.76 22,261.76 22,248.99 22,252.01 0.0K
17:07 22,249.52 22,258.42 22,246.05 22,256.92 0.0K
17:08 22,256.42 22,259.91 22,249.02 22,254.02 0.0K
17:09 22,253.02 22,254.02 22,247.14 22,248.16 0.0K
17:10 22,248.16 22,248.16 22,240.28 22,242.29 0.0K
17:11 22,245.28 22,251.17 22,245.28 22,251.16 0.0K
17:12 22,251.66 22,255.05 22,251.60 22,254.49 0.0K
17:13 22,253.99 22,259.89 22,251.47 22,255.89 0.0K
17:14 22,256.39 22,260.31 22,256.36 22,258.81 0.0K
17:15 22,259.31 22,261.29 22,253.34 22,260.77 0.0K
17:16 22,261.27 22,263.71 22,258.73 22,259.74 0.0K
17:17 22,257.76 22,260.35 22,254.80 22,256.89 0.0K
17:18 22,257.40 22,265.89 22,257.40 22,265.39 0.0K
17:19 22,265.89 22,265.89 22,258.98 22,259.00 0.0K
17:20 22,260.50 22,263.02 22,256.07 22,256.57 0.0K
17:21 22,255.58 22,258.56 22,255.09 22,256.05 0.0K
17:22 22,256.04 22,259.01 22,253.03 22,256.51 0.0K
17:23 22,256.02 22,260.02 22,255.03 22,256.05 0.0K
17:24 22,255.06 22,255.09 22,253.09 22,254.61 0.0K
17:25 22,257.10 22,262.02 22,254.10 22,260.02 0.0K
17:26 22,260.03 22,261.53 22,249.12 22,249.65 0.0K
17:27 22,250.15 22,256.54 22,250.15 22,256.00 0.0K
17:28 22,257.00 22,260.48 22,256.99 22,258.49 0.0K
17:29 22,259.49 22,262.98 22,257.99 22,262.55 0.0K
17:30 22,258.06 22,265.55 22,258.06 22,264.55 0.0K
17:31 22,265.05 22,270.04 22,265.05 22,268.04 0.0K
17:32 22,268.54 22,270.54 22,264.55 22,269.54 0.0K
17:33 22,269.54 22,276.03 22,269.54 22,276.03 0.0K
17:34 22,275.53 22,281.51 22,274.03 22,280.02 0.0K
17:35 22,281.51 22,288.00 22,281.51 22,287.50 0.0K
17:36 22,288.00 22,292.99 22,284.51 22,290.99 0.0K
17:37 22,291.99 22,297.48 22,291.49 22,294.49 0.0K
17:38 22,295.98 22,300.97 22,264.29 22,264.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available