DAX

DE40
🏛️ germany →
24,412.21
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 22,512.15 22,517.15 22,488.15 22,488.15 0.0K
09:00 22,513.15 22,531.15 22,503.65 22,514.15 0.0K
09:01 22,512.15 22,517.15 22,487.15 22,488.15 0.0K
09:02 22,489.15 22,489.15 22,462.65 22,463.65 0.0K
09:03 22,466.15 22,466.15 22,451.65 22,461.65 0.0K
09:04 22,458.15 22,458.65 22,436.65 22,452.65 0.0K
09:05 22,452.15 22,452.15 22,434.65 22,436.65 0.0K
09:06 22,436.15 22,438.15 22,400.65 22,401.15 0.0K
09:07 22,398.65 22,403.65 22,393.65 22,399.65 0.0K
09:08 22,399.15 22,410.15 22,392.15 22,392.65 0.0K
09:09 22,393.65 22,393.65 22,376.65 22,377.15 0.0K
09:10 22,376.15 22,390.65 22,376.15 22,385.15 0.0K
09:11 22,382.15 22,388.15 22,359.15 22,368.15 0.0K
09:12 22,366.65 22,370.15 22,362.15 22,369.15 0.0K
09:13 22,369.15 22,379.65 22,366.65 22,374.65 0.0K
09:14 22,368.65 22,372.15 22,350.65 22,350.65 0.0K
09:15 22,350.15 22,359.65 22,335.15 22,335.15 0.0K
09:16 22,332.65 22,340.65 22,331.15 22,335.15 0.0K
09:17 22,335.65 22,350.65 22,333.15 22,346.65 0.0K
09:18 22,345.15 22,345.15 22,329.15 22,329.15 0.0K
09:19 22,324.65 22,332.65 22,307.15 22,309.15 0.0K
09:20 22,310.65 22,332.65 22,310.65 22,324.15 0.0K
09:21 22,328.15 22,337.65 22,324.65 22,328.15 0.0K
09:22 22,331.65 22,337.15 22,321.15 22,322.15 0.0K
09:23 22,323.15 22,330.65 22,319.15 22,330.65 0.0K
09:24 22,325.65 22,329.15 22,312.15 22,314.65 0.0K
09:25 22,313.65 22,345.65 22,313.65 22,343.15 0.0K
09:26 22,346.65 22,350.15 22,343.15 22,348.65 0.0K
09:27 22,350.15 22,354.65 22,347.15 22,350.15 0.0K
09:28 22,349.65 22,350.15 22,338.15 22,340.15 0.0K
09:29 22,337.15 22,342.15 22,331.65 22,338.65 0.0K
09:30 22,341.65 22,347.65 22,331.65 22,331.65 0.0K
09:31 22,330.15 22,331.65 22,313.15 22,321.15 0.0K
09:32 22,320.15 22,321.65 22,304.65 22,306.15 0.0K
09:33 22,306.65 22,316.65 22,303.15 22,311.65 0.0K
09:34 22,311.15 22,316.15 22,304.65 22,309.15 0.0K
09:35 22,308.65 22,313.15 22,301.65 22,304.65 0.0K
09:36 22,303.65 22,303.65 22,278.65 22,282.15 0.0K
09:37 22,281.15 22,284.15 22,268.65 22,269.65 0.0K
09:38 22,270.65 22,273.15 22,243.15 22,244.65 0.0K
09:39 22,246.15 22,271.15 22,246.15 22,271.15 0.0K
09:40 22,272.15 22,285.15 22,269.65 22,283.15 0.0K
09:41 22,283.65 22,305.65 22,283.65 22,304.15 0.0K
09:42 22,303.65 22,311.65 22,301.15 22,310.15 0.0K
09:43 22,312.65 22,315.15 22,310.15 22,315.15 0.0K
09:44 22,315.65 22,316.15 22,306.15 22,312.65 0.0K
09:45 22,313.15 22,326.65 22,301.15 22,326.65 0.0K
09:46 22,326.65 22,341.65 22,326.65 22,340.15 0.0K
09:47 22,341.15 22,341.15 22,333.15 22,340.15 0.0K
09:48 22,343.15 22,361.15 22,340.65 22,361.15 0.0K
09:49 22,358.65 22,371.15 22,357.65 22,365.15 0.0K
09:50 22,367.15 22,367.15 22,357.15 22,357.15 0.0K
09:51 22,354.65 22,354.65 22,346.15 22,352.65 0.0K
09:52 22,351.65 22,354.65 22,347.15 22,354.65 0.0K
09:53 22,355.15 22,371.65 22,355.15 22,371.65 0.0K
09:54 22,371.15 22,389.15 22,371.15 22,389.15 0.0K
09:55 22,388.65 22,392.15 22,381.65 22,384.15 0.0K
09:56 22,384.65 22,390.15 22,379.65 22,389.65 0.0K
09:57 22,392.15 22,397.65 22,389.15 22,393.15 0.0K
09:58 22,391.15 22,391.15 22,381.65 22,385.15 0.0K
09:59 22,386.65 22,389.15 22,380.65 22,384.15 0.0K
10:00 22,385.15 22,411.65 22,381.15 22,410.65 0.0K
10:01 22,410.15 22,428.15 22,410.15 22,420.65 0.0K
10:02 22,418.65 22,438.15 22,413.15 22,438.15 0.0K
10:03 22,439.15 22,445.15 22,435.65 22,443.15 0.0K
10:04 22,444.15 22,451.65 22,440.65 22,445.15 0.0K
10:05 22,440.15 22,451.15 22,438.15 22,440.15 0.0K
10:06 22,435.65 22,440.65 22,426.15 22,440.65 0.0K
10:07 22,445.15 22,468.65 22,443.65 22,468.65 0.0K
10:08 22,467.65 22,467.65 22,455.15 22,459.65 0.0K
10:09 22,459.15 22,468.65 22,457.65 22,458.15 0.0K
10:10 22,456.65 22,458.65 22,441.15 22,443.15 0.0K
10:11 22,441.15 22,456.15 22,441.15 22,452.65 0.0K
10:12 22,453.15 22,455.65 22,451.15 22,451.15 0.0K
10:13 22,448.15 22,448.15 22,431.65 22,435.65 0.0K
10:14 22,434.65 22,444.15 22,431.65 22,442.65 0.0K
10:15 22,442.65 22,452.24 22,440.15 22,450.24 0.0K
10:16 22,449.24 22,451.23 22,441.28 22,444.85 0.0K
10:17 22,444.35 22,448.35 22,435.97 22,438.53 0.0K
10:18 22,440.03 22,444.63 22,433.12 22,444.63 0.0K
10:19 22,444.62 22,452.51 22,440.11 22,452.50 0.0K
10:20 22,452.49 22,454.47 22,445.51 22,451.04 0.0K
10:21 22,448.55 22,448.55 22,439.22 22,439.73 0.0K
10:22 22,439.75 22,448.85 22,439.75 22,445.86 0.0K
10:23 22,442.39 22,462.30 22,442.39 22,462.30 0.0K
10:24 22,461.79 22,469.08 22,458.25 22,463.62 0.0K
10:25 22,461.13 22,461.64 22,445.74 22,450.74 0.0K
10:26 22,451.24 22,453.23 22,449.72 22,452.22 0.0K
10:27 22,451.73 22,455.31 22,449.75 22,454.32 0.0K
10:28 22,454.82 22,457.82 22,452.85 22,453.05 0.0K
10:29 22,454.56 22,458.17 22,449.60 22,457.15 0.0K
10:30 22,461.14 22,464.58 22,457.61 22,464.09 0.0K
10:31 22,463.09 22,469.03 22,461.09 22,465.02 0.0K
10:32 22,465.51 22,472.97 22,461.53 22,461.53 0.0K
10:33 22,461.04 22,474.99 22,461.04 22,468.01 0.0K
10:34 22,468.00 22,471.98 22,463.02 22,466.53 0.0K
10:35 22,467.03 22,467.03 22,453.66 22,460.05 0.0K
10:36 22,460.04 22,468.89 22,459.03 22,468.86 0.0K
10:37 22,467.87 22,468.89 22,461.41 22,468.89 0.0K
10:38 22,466.90 22,475.87 22,466.90 22,472.92 0.0K
10:39 22,472.91 22,475.86 22,464.92 22,464.92 0.0K
10:40 22,463.93 22,467.92 22,457.47 22,465.41 0.0K
10:41 22,464.41 22,473.85 22,463.02 22,463.02 0.0K
10:42 22,464.53 22,472.63 22,464.04 22,472.13 0.0K
10:43 22,473.12 22,483.45 22,473.10 22,480.94 0.0K
10:44 22,481.94 22,493.83 22,481.94 22,492.27 0.0K
10:45 22,489.77 22,494.75 22,485.71 22,488.71 0.0K
10:46 22,491.20 22,492.20 22,484.70 22,492.18 0.0K
10:47 22,492.68 22,498.51 22,486.95 22,486.95 0.0K
10:48 22,487.45 22,493.91 22,481.49 22,482.49 0.0K
10:49 22,481.99 22,489.39 22,481.49 22,486.83 0.0K
10:50 22,486.83 22,489.36 22,481.37 22,487.32 0.0K
10:51 22,490.31 22,492.28 22,481.37 22,482.42 0.0K
10:52 22,481.93 22,482.98 22,475.13 22,475.17 0.0K
10:53 22,474.18 22,480.24 22,471.72 22,480.24 0.0K
10:54 22,480.74 22,482.65 22,479.70 22,481.63 0.0K
10:55 22,482.13 22,482.62 22,475.61 22,475.61 0.0K
10:56 22,475.62 22,478.20 22,472.70 22,477.69 0.0K
10:57 22,477.19 22,478.69 22,467.80 22,469.80 0.0K
10:58 22,470.80 22,473.79 22,470.31 22,472.77 0.0K
10:59 22,474.77 22,476.70 22,471.73 22,471.78 0.0K
11:00 22,472.78 22,479.76 22,472.78 22,477.76 0.0K
11:01 22,478.26 22,484.25 22,478.26 22,483.24 0.0K
11:02 22,483.74 22,490.10 22,480.25 22,487.60 0.0K
11:03 22,486.61 22,495.50 22,486.60 22,494.98 0.0K
11:04 22,495.47 22,497.88 22,493.41 22,495.36 0.0K
11:05 22,495.35 22,495.35 22,486.37 22,494.83 0.0K
11:06 22,495.33 22,504.26 22,492.82 22,504.26 0.0K
11:07 22,505.25 22,506.22 22,495.79 22,495.79 0.0K
11:08 22,495.30 22,500.81 22,490.91 22,494.42 0.0K
11:09 22,494.43 22,496.96 22,487.52 22,487.53 0.0K
11:10 22,487.03 22,487.03 22,477.62 22,480.65 0.0K
11:11 22,481.15 22,482.71 22,477.69 22,478.20 0.0K
11:12 22,478.19 22,480.66 22,475.65 22,477.64 0.0K
11:13 22,477.14 22,481.11 22,473.15 22,480.61 0.0K
11:14 22,481.60 22,494.94 22,481.60 22,494.92 0.0K
11:15 22,494.91 22,495.41 22,486.46 22,487.47 0.0K
11:16 22,487.97 22,487.97 22,479.68 22,479.68 0.0K
11:17 22,479.69 22,484.24 22,475.75 22,484.24 0.0K
11:18 22,484.74 22,495.56 22,484.74 22,494.54 0.0K
11:19 22,495.03 22,498.90 22,494.50 22,495.91 0.0K
11:20 22,495.41 22,501.40 22,492.44 22,497.89 0.0K
11:21 22,499.39 22,499.39 22,496.36 22,496.85 0.0K
11:22 22,497.35 22,498.34 22,488.40 22,488.40 0.0K
11:23 22,488.41 22,489.44 22,481.99 22,485.04 0.0K
11:24 22,485.04 22,489.03 22,485.04 22,487.07 0.0K
11:25 22,487.57 22,487.57 22,479.25 22,479.25 0.0K
11:26 22,479.26 22,484.75 22,478.27 22,480.70 0.0K
11:27 22,479.20 22,483.72 22,478.71 22,481.70 0.0K
11:28 22,478.71 22,481.75 22,476.80 22,480.81 0.0K
11:29 22,480.31 22,483.29 22,479.81 22,480.83 0.0K
11:30 22,481.33 22,485.32 22,477.91 22,482.02 0.0K
11:31 22,482.52 22,493.03 22,477.58 22,493.03 0.0K
11:32 22,494.02 22,494.02 22,487.05 22,491.04 0.0K
11:33 22,492.04 22,496.04 22,492.03 22,496.03 0.0K
11:34 22,495.03 22,496.03 22,490.06 22,491.13 0.0K
11:35 22,490.15 22,491.16 22,480.37 22,486.44 0.0K
11:36 22,487.44 22,492.94 22,486.49 22,486.49 0.0K
11:37 22,485.99 22,488.46 22,483.50 22,484.97 0.0K
11:38 22,484.47 22,486.02 22,479.70 22,480.72 0.0K
11:39 22,480.73 22,485.77 22,480.73 22,483.86 0.0K
11:40 22,482.36 22,486.89 22,472.96 22,473.48 0.0K
11:41 22,473.98 22,480.44 22,473.98 22,480.43 0.0K
11:42 22,480.93 22,502.29 22,480.93 22,498.80 0.0K
11:43 22,500.30 22,503.29 22,493.34 22,493.84 0.0K
11:44 22,494.84 22,495.34 22,486.42 22,487.47 0.0K
11:45 22,487.97 22,489.97 22,483.98 22,484.49 0.0K
11:46 22,483.99 22,484.00 22,478.11 22,480.24 0.0K
11:47 22,480.25 22,480.25 22,474.88 22,475.39 0.0K
11:48 22,474.39 22,474.42 22,470.94 22,473.43 0.0K
11:49 22,472.43 22,477.37 22,472.43 22,475.87 0.0K
11:50 22,475.37 22,475.37 22,468.34 22,469.86 0.0K
11:51 22,470.36 22,470.36 22,462.97 22,463.00 0.0K
11:52 22,461.51 22,462.51 22,452.10 22,459.64 0.0K
11:53 22,459.63 22,460.23 22,456.65 22,460.23 0.0K
11:54 22,459.73 22,460.23 22,454.77 22,456.77 0.0K
11:55 22,457.27 22,458.26 22,453.35 22,455.89 0.0K
11:56 22,456.89 22,457.39 22,448.99 22,449.01 0.0K
11:57 22,447.52 22,447.52 22,429.78 22,429.78 0.0K
11:58 22,429.28 22,429.34 22,419.38 22,419.41 0.0K
11:59 22,416.43 22,421.85 22,416.39 22,421.32 0.0K
12:00 22,421.31 22,433.74 22,406.41 22,408.40 0.0K
12:01 22,412.38 22,431.54 22,412.38 22,431.54 0.0K
12:02 22,432.03 22,434.41 22,426.50 22,432.39 0.0K
12:03 22,435.87 22,435.87 22,427.39 22,432.38 0.0K
12:04 22,432.88 22,443.70 22,432.88 22,443.66 0.0K
12:05 22,446.15 22,450.51 22,445.05 22,445.44 0.0K
12:06 22,444.44 22,457.73 22,444.44 22,453.23 0.0K
12:07 22,453.24 22,453.24 22,446.28 22,446.35 0.0K
12:08 22,446.86 22,451.89 22,446.37 22,451.34 0.0K
12:09 22,451.84 22,451.84 22,444.77 22,444.77 0.0K
12:10 22,444.27 22,445.27 22,438.81 22,443.30 0.0K
12:11 22,444.30 22,448.26 22,443.30 22,447.75 0.0K
12:12 22,449.23 22,450.71 22,446.70 22,448.18 0.0K
12:13 22,447.68 22,453.69 22,444.72 22,448.23 0.0K
12:14 22,448.73 22,456.11 22,448.24 22,454.07 0.0K
12:15 22,455.57 22,461.37 22,453.99 22,460.78 0.0K
12:16 22,460.77 22,463.67 22,458.19 22,458.71 0.0K
12:17 22,459.21 22,459.21 22,447.33 22,450.82 0.0K
12:18 22,451.31 22,458.73 22,451.31 22,458.65 0.0K
12:19 22,458.64 22,459.09 22,456.02 22,457.52 0.0K
12:20 22,457.51 22,463.42 22,454.52 22,463.42 0.0K
12:21 22,463.41 22,469.74 22,463.41 22,469.24 0.0K
12:22 22,468.74 22,468.74 22,466.25 22,467.23 0.0K
12:23 22,468.23 22,471.19 22,464.63 22,466.10 0.0K
12:24 22,468.59 22,470.03 22,466.96 22,468.91 0.0K
12:25 22,469.41 22,471.88 22,467.38 22,469.89 0.0K
12:26 22,470.89 22,477.86 22,468.91 22,477.86 0.0K
12:27 22,477.36 22,478.84 22,475.81 22,475.81 0.0K
12:28 22,474.32 22,477.83 22,471.84 22,477.79 0.0K
12:29 22,478.79 22,481.73 22,474.72 22,478.72 0.0K
12:30 22,479.21 22,482.14 22,476.15 22,477.64 0.0K
12:31 22,477.64 22,493.45 22,477.64 22,493.45 0.0K
12:32 22,492.45 22,495.45 22,489.93 22,494.48 0.0K
12:33 22,493.99 22,501.97 22,493.99 22,501.97 0.0K
12:34 22,502.46 22,505.44 22,501.95 22,505.44 0.0K
12:35 22,506.44 22,508.99 22,499.51 22,508.49 0.0K
12:36 22,506.00 22,514.36 22,506.00 22,512.85 0.0K
12:37 22,515.34 22,515.34 22,507.83 22,508.34 0.0K
12:38 22,510.33 22,511.32 22,505.34 22,506.40 0.0K
12:39 22,504.92 22,506.98 22,502.48 22,506.47 0.0K
12:40 22,506.46 22,507.45 22,502.44 22,502.44 0.0K
12:41 22,501.45 22,501.45 22,495.55 22,497.56 0.0K
12:42 22,497.57 22,499.63 22,493.11 22,497.61 0.0K
12:43 22,498.11 22,502.58 22,495.15 22,498.19 0.0K
12:44 22,496.70 22,497.29 22,492.89 22,493.92 0.0K
12:45 22,494.43 22,495.43 22,486.11 22,487.12 0.0K
12:46 22,487.13 22,489.23 22,484.29 22,484.29 0.0K
12:47 22,483.30 22,489.79 22,483.30 22,484.47 0.0K
12:48 22,484.48 22,486.16 22,484.48 22,485.67 0.0K
12:49 22,485.68 22,488.69 22,483.25 22,485.35 0.0K
12:50 22,484.85 22,484.86 22,474.96 22,477.98 0.0K
12:51 22,477.97 22,477.97 22,474.89 22,474.89 0.0K
12:52 22,474.39 22,474.39 22,467.97 22,472.98 0.0K
12:53 22,472.48 22,472.98 22,470.50 22,471.99 0.0K
12:54 22,472.48 22,482.81 22,472.48 22,482.80 0.0K
12:55 22,482.80 22,482.80 22,477.77 22,479.29 0.0K
12:56 22,479.29 22,479.30 22,463.05 22,463.07 0.0K
12:57 22,463.07 22,466.16 22,461.66 22,466.16 0.0K
12:58 22,465.16 22,472.15 22,465.16 22,471.59 0.0K
12:59 22,472.08 22,472.08 22,469.03 22,471.01 0.0K
13:00 22,469.50 22,469.50 22,462.03 22,462.03 0.0K
13:01 22,461.03 22,461.03 22,450.06 22,450.06 0.0K
13:02 22,448.56 22,450.56 22,442.08 22,450.56 0.0K
13:03 22,451.56 22,453.05 22,441.08 22,441.08 0.0K
13:04 22,440.08 22,443.08 22,436.09 22,437.09 0.0K
13:05 22,436.09 22,439.09 22,432.10 22,439.09 0.0K
13:06 22,440.59 22,441.59 22,435.10 22,441.59 0.0K
13:07 22,441.09 22,441.09 22,429.61 22,431.61 0.0K
13:08 22,433.10 22,440.59 22,432.11 22,440.59 0.0K
13:09 22,441.59 22,441.59 22,437.10 22,437.10 0.0K
13:10 22,436.60 22,436.60 22,432.07 22,432.07 0.0K
13:11 22,432.06 22,432.07 22,424.12 22,425.60 0.0K
13:12 22,424.10 22,424.10 22,408.20 22,409.21 0.0K
13:13 22,411.20 22,411.20 22,403.82 22,404.83 0.0K
13:14 22,405.33 22,410.31 22,400.80 22,401.80 0.0K
13:15 22,403.30 22,412.71 22,401.79 22,412.66 0.0K
13:16 22,411.65 22,418.41 22,411.14 22,418.38 0.0K
13:17 22,417.37 22,421.25 22,416.76 22,419.72 0.0K
13:18 22,419.71 22,424.54 22,418.70 22,424.54 0.0K
13:19 22,424.54 22,431.33 22,424.54 22,428.33 0.0K
13:20 22,428.33 22,430.76 22,427.29 22,430.73 0.0K
13:21 22,430.72 22,437.54 22,430.19 22,436.01 0.0K
13:22 22,435.51 22,440.96 22,435.00 22,439.43 0.0K
13:23 22,440.92 22,445.33 22,440.90 22,444.74 0.0K
13:24 22,444.74 22,450.15 22,444.22 22,448.64 0.0K
13:25 22,449.14 22,454.47 22,447.64 22,451.96 0.0K
13:26 22,452.45 22,452.45 22,448.42 22,448.42 0.0K
13:27 22,448.43 22,450.42 22,445.43 22,446.44 0.0K
13:28 22,445.44 22,455.31 22,444.95 22,455.31 0.0K
13:29 22,454.81 22,459.21 22,454.81 22,459.18 0.0K
13:30 22,459.68 22,464.00 22,459.12 22,462.44 0.0K
13:31 22,463.94 22,469.88 22,463.93 22,468.36 0.0K
13:32 22,468.85 22,471.32 22,467.84 22,468.82 0.0K
13:33 22,467.82 22,469.34 22,466.36 22,466.87 0.0K
13:34 22,468.37 22,468.37 22,460.98 22,460.99 0.0K
13:35 22,459.50 22,459.53 22,451.23 22,451.24 0.0K
13:36 22,450.75 22,459.31 22,450.75 22,457.29 0.0K
13:37 22,457.30 22,458.81 22,454.33 22,458.30 0.0K
13:38 22,458.29 22,458.80 22,454.30 22,456.80 0.0K
13:39 22,457.29 22,458.72 22,456.73 22,457.23 0.0K
13:40 22,456.73 22,457.26 22,454.27 22,456.26 0.0K
13:41 22,456.75 22,459.23 22,449.82 22,451.35 0.0K
13:42 22,451.36 22,451.36 22,445.56 22,446.15 0.0K
13:43 22,446.17 22,446.70 22,436.01 22,437.58 0.0K
13:44 22,437.59 22,438.22 22,434.16 22,436.36 0.0K
13:45 22,438.37 22,446.36 22,438.37 22,446.36 0.0K
13:46 22,447.35 22,447.35 22,438.41 22,439.42 0.0K
13:47 22,439.92 22,445.44 22,438.94 22,445.44 0.0K
13:48 22,446.44 22,446.44 22,442.48 22,442.54 0.0K
13:49 22,441.05 22,445.64 22,439.57 22,445.64 0.0K
13:50 22,445.14 22,451.07 22,442.15 22,449.56 0.0K
13:51 22,448.56 22,457.46 22,448.56 22,451.82 0.0K
13:52 22,450.82 22,458.19 22,448.82 22,458.19 0.0K
13:53 22,458.18 22,458.18 22,451.60 22,452.04 0.0K
13:54 22,452.03 22,453.90 22,448.44 22,453.90 0.0K
13:55 22,455.39 22,465.67 22,455.39 22,465.67 0.0K
13:56 22,465.16 22,468.53 22,463.66 22,466.49 0.0K
13:57 22,466.48 22,476.71 22,466.48 22,475.71 0.0K
13:58 22,474.21 22,479.59 22,472.18 22,478.07 0.0K
13:59 22,477.07 22,479.49 22,475.03 22,479.49 0.0K
14:00 22,478.99 22,483.41 22,475.98 22,477.89 0.0K
14:01 22,478.39 22,480.84 22,476.85 22,478.84 0.0K
14:02 22,479.34 22,488.62 22,479.34 22,482.63 0.0K
14:03 22,482.14 22,488.62 22,482.14 22,484.61 0.0K
14:04 22,484.12 22,486.11 22,482.64 22,485.13 0.0K
14:05 22,485.63 22,485.63 22,481.66 22,481.68 0.0K
14:06 22,482.69 22,489.63 22,482.21 22,488.60 0.0K
14:07 22,488.10 22,494.56 22,488.10 22,493.93 0.0K
14:08 22,491.44 22,491.53 22,484.49 22,491.02 0.0K
14:09 22,491.01 22,492.47 22,488.50 22,490.56 0.0K
14:10 22,491.06 22,494.57 22,488.66 22,488.66 0.0K
14:11 22,488.67 22,489.76 22,484.93 22,484.96 0.0K
14:12 22,484.97 22,490.63 22,484.97 22,490.13 0.0K
14:13 22,492.13 22,493.09 22,490.09 22,490.11 0.0K
14:14 22,488.61 22,491.64 22,484.31 22,484.33 0.0K
14:15 22,483.33 22,491.39 22,483.33 22,491.39 0.0K
14:16 22,490.89 22,490.89 22,485.02 22,486.57 0.0K
14:17 22,486.58 22,493.66 22,484.64 22,489.64 0.0K
14:18 22,490.64 22,492.60 22,487.56 22,488.07 0.0K
14:19 22,487.08 22,487.08 22,482.12 22,482.64 0.0K
14:20 22,484.14 22,484.14 22,476.66 22,476.66 0.0K
14:21 22,474.67 22,477.26 22,472.69 22,477.26 0.0K
14:22 22,476.27 22,481.80 22,473.29 22,479.81 0.0K
14:23 22,480.31 22,481.83 22,478.82 22,479.33 0.0K
14:24 22,479.83 22,483.82 22,478.83 22,481.81 0.0K
14:25 22,480.82 22,482.32 22,475.82 22,478.82 0.0K
14:26 22,479.82 22,479.82 22,477.78 22,477.78 0.0K
14:27 22,476.28 22,479.29 22,475.82 22,476.82 0.0K
14:28 22,477.82 22,478.79 22,473.30 22,473.82 0.0K
14:29 22,473.32 22,473.32 22,470.85 22,472.43 0.0K
14:30 22,472.93 22,476.92 22,468.10 22,468.10 0.0K
14:31 22,468.12 22,474.05 22,462.20 22,474.05 0.0K
14:32 22,473.54 22,475.46 22,471.97 22,471.97 0.0K
14:33 22,470.97 22,470.97 22,457.67 22,459.17 0.0K
14:34 22,458.68 22,461.31 22,455.26 22,457.81 0.0K
14:35 22,456.33 22,463.86 22,455.84 22,461.86 0.0K
14:36 22,462.36 22,469.21 22,461.34 22,469.14 0.0K
14:37 22,470.63 22,474.07 22,468.93 22,469.43 0.0K
14:38 22,471.43 22,475.84 22,470.43 22,473.82 0.0K
14:39 22,474.82 22,476.81 22,474.74 22,475.24 0.0K
14:40 22,475.23 22,475.23 22,469.29 22,471.78 0.0K
14:41 22,472.77 22,477.68 22,472.27 22,477.15 0.0K
14:42 22,477.14 22,481.08 22,477.13 22,480.53 0.0K
14:43 22,480.03 22,483.53 22,479.53 22,481.51 0.0K
14:44 22,481.52 22,481.52 22,474.58 22,474.60 0.0K
14:45 22,474.61 22,479.68 22,473.15 22,479.18 0.0K
14:46 22,479.68 22,482.66 22,479.66 22,480.66 0.0K
14:47 22,480.67 22,484.66 22,478.19 22,479.69 0.0K
14:48 22,480.19 22,480.19 22,476.81 22,476.82 0.0K
14:49 22,476.83 22,477.90 22,476.40 22,476.93 0.0K
14:50 22,476.43 22,476.43 22,469.11 22,469.66 0.0K
14:51 22,470.16 22,471.74 22,468.25 22,468.79 0.0K
14:52 22,471.29 22,473.31 22,466.33 22,470.32 0.0K
14:53 22,469.82 22,469.83 22,467.34 22,468.36 0.0K
14:54 22,467.86 22,468.36 22,465.45 22,465.48 0.0K
14:55 22,462.01 22,469.53 22,462.01 22,469.53 0.0K
14:56 22,469.03 22,469.03 22,464.57 22,465.65 0.0K
14:57 22,465.66 22,466.20 22,463.21 22,463.73 0.0K
14:58 22,464.23 22,469.20 22,463.73 22,468.70 0.0K
14:59 22,468.20 22,471.72 22,467.71 22,468.74 0.0K
15:00 22,468.74 22,477.62 22,466.75 22,477.10 0.0K
15:01 22,477.09 22,480.53 22,474.54 22,475.55 0.0K
15:02 22,476.55 22,478.05 22,468.53 22,468.55 0.0K
15:03 22,469.55 22,469.56 22,463.67 22,466.22 0.0K
15:04 22,465.71 22,466.22 22,459.94 22,459.94 0.0K
15:05 22,459.95 22,460.52 22,453.59 22,453.61 0.0K
15:06 22,453.11 22,454.62 22,441.23 22,446.23 0.0K
15:07 22,447.22 22,451.22 22,443.27 22,443.27 0.0K
15:08 22,445.27 22,447.74 22,439.78 22,447.73 0.0K
15:09 22,448.22 22,450.20 22,439.26 22,439.27 0.0K
15:10 22,439.28 22,442.76 22,432.83 22,437.35 0.0K
15:11 22,436.85 22,437.84 22,431.23 22,435.72 0.0K
15:12 22,437.20 22,444.11 22,435.55 22,435.55 0.0K
15:13 22,436.04 22,436.07 22,433.12 22,434.22 0.0K
15:14 22,435.72 22,441.12 22,435.22 22,441.12 0.0K
15:15 22,444.61 22,445.07 22,440.10 22,444.06 0.0K
15:16 22,444.07 22,445.05 22,441.98 22,444.97 0.0K
15:17 22,445.97 22,448.38 22,443.91 22,447.88 0.0K
15:18 22,447.88 22,455.78 22,447.88 22,452.71 0.0K
15:19 22,452.21 22,453.68 22,445.25 22,445.25 0.0K
15:20 22,444.76 22,444.77 22,440.75 22,441.75 0.0K
15:21 22,440.76 22,442.90 22,437.96 22,438.02 0.0K
15:22 22,439.52 22,440.02 22,431.12 22,431.62 0.0K
15:23 22,432.63 22,433.64 22,424.24 22,425.25 0.0K
15:24 22,423.75 22,424.26 22,417.83 22,420.89 0.0K
15:25 22,419.89 22,426.81 22,419.89 22,424.29 0.0K
15:26 22,426.78 22,431.22 22,426.78 22,429.10 0.0K
15:27 22,430.59 22,433.00 22,425.91 22,428.91 0.0K
15:28 22,430.40 22,436.24 22,428.87 22,436.24 0.0K
15:29 22,437.24 22,439.67 22,428.69 22,429.19 0.0K
15:30 22,432.69 22,432.69 22,419.68 22,421.17 0.0K
15:31 22,421.17 22,428.11 22,420.62 22,423.16 0.0K
15:32 22,425.15 22,426.16 22,415.25 22,418.73 0.0K
15:33 22,416.73 22,417.72 22,408.79 22,408.88 0.0K
15:34 22,408.39 22,412.87 22,400.42 22,412.36 0.0K
15:35 22,413.36 22,413.84 22,395.98 22,395.98 0.0K
15:36 22,396.98 22,397.99 22,383.15 22,383.16 0.0K
15:37 22,382.16 22,382.17 22,363.34 22,365.85 0.0K
15:38 22,366.36 22,385.25 22,366.36 22,376.78 0.0K
15:39 22,377.28 22,387.21 22,368.32 22,368.32 0.0K
15:40 22,367.82 22,370.94 22,363.89 22,369.94 0.0K
15:41 22,370.43 22,388.27 22,370.43 22,383.75 0.0K
15:42 22,383.25 22,393.50 22,383.25 22,392.97 0.0K
15:43 22,391.46 22,391.46 22,366.56 22,368.56 0.0K
15:44 22,366.07 22,380.51 22,362.12 22,373.01 0.0K
15:45 22,372.52 22,381.47 22,371.99 22,379.96 0.0K
15:46 22,379.47 22,386.90 22,371.41 22,376.43 0.0K
15:47 22,381.92 22,386.35 22,375.90 22,381.42 0.0K
15:48 22,380.92 22,383.40 22,376.92 22,382.36 0.0K
15:49 22,381.36 22,381.36 22,365.00 22,368.02 0.0K
15:50 22,371.01 22,374.03 22,367.03 22,367.06 0.0K
15:51 22,365.56 22,366.57 22,353.69 22,356.19 0.0K
15:52 22,355.20 22,355.20 22,339.89 22,340.39 0.0K
15:53 22,336.90 22,339.91 22,323.14 22,326.65 0.0K
15:54 22,324.16 22,341.62 22,320.74 22,341.60 0.0K
15:55 22,339.10 22,341.09 22,332.62 22,335.13 0.0K
15:56 22,333.63 22,338.13 22,327.20 22,332.17 0.0K
15:57 22,333.18 22,333.18 22,315.30 22,316.74 0.0K
15:58 22,316.25 22,317.74 22,300.35 22,300.35 0.0K
15:59 22,299.36 22,310.31 22,297.39 22,310.30 0.0K
16:00 22,306.81 22,321.23 22,300.37 22,312.23 0.0K
16:01 22,313.73 22,313.73 22,278.44 22,282.94 0.0K
16:02 22,283.95 22,294.87 22,282.44 22,282.90 0.0K
16:03 22,282.40 22,283.90 22,274.44 22,277.93 0.0K
16:04 22,277.43 22,283.91 22,267.51 22,275.48 0.0K
16:05 22,274.98 22,278.48 22,259.06 22,263.03 0.0K
16:06 22,260.53 22,260.53 22,233.72 22,244.68 0.0K
16:07 22,251.65 22,260.08 22,239.19 22,248.11 0.0K
16:08 22,250.60 22,280.73 22,249.57 22,279.71 0.0K
16:09 22,278.70 22,304.47 22,278.70 22,286.02 0.0K
16:10 22,286.51 22,307.85 22,286.51 22,307.34 0.0K
16:11 22,306.83 22,310.30 22,295.82 22,298.29 0.0K
16:12 22,300.78 22,305.24 22,289.79 22,299.23 0.0K
16:13 22,300.23 22,309.11 22,290.27 22,302.11 0.0K
16:14 22,301.11 22,317.96 22,301.11 22,311.96 0.0K
16:15 22,311.46 22,322.33 22,307.45 22,317.32 0.0K
16:16 22,315.82 22,332.67 22,312.83 22,332.67 0.0K
16:17 22,336.15 22,336.15 22,315.87 22,317.88 0.0K
16:18 22,320.88 22,326.32 22,316.41 22,316.84 0.0K
16:19 22,313.85 22,320.32 22,309.83 22,319.24 0.0K
16:20 22,320.73 22,337.59 22,320.73 22,334.07 0.0K
16:21 22,335.56 22,352.90 22,335.56 22,339.92 0.0K
16:22 22,338.42 22,346.88 22,336.38 22,342.34 0.0K
16:23 22,343.33 22,350.73 22,339.84 22,345.24 0.0K
16:24 22,347.24 22,354.14 22,341.74 22,352.64 0.0K
16:25 22,353.63 22,358.08 22,350.11 22,353.53 0.0K
16:26 22,354.52 22,356.02 22,341.03 22,342.53 0.0K
16:27 22,344.52 22,344.52 22,329.10 22,329.10 0.0K
16:28 22,329.09 22,330.09 22,321.63 22,325.61 0.0K
16:29 22,327.60 22,329.59 22,317.65 22,323.16 0.0K
16:30 22,324.15 22,335.61 22,316.18 22,335.09 0.0K
16:31 22,335.08 22,338.92 22,328.57 22,335.44 0.0K
16:32 22,336.93 22,350.82 22,332.45 22,347.82 0.0K
16:33 22,346.32 22,346.83 22,337.93 22,343.91 0.0K
16:34 22,343.40 22,349.77 22,335.89 22,347.28 0.0K
16:35 22,349.27 22,360.67 22,349.27 22,360.15 0.0K
16:36 22,359.14 22,359.14 22,337.35 22,338.86 0.0K
16:37 22,338.87 22,348.33 22,337.88 22,346.83 0.0K
16:38 22,345.84 22,358.27 22,343.86 22,355.71 0.0K
16:39 22,356.21 22,358.71 22,354.21 22,355.72 0.0K
16:40 22,353.73 22,353.76 22,346.78 22,348.78 0.0K
16:41 22,352.27 22,352.77 22,339.95 22,345.93 0.0K
16:42 22,345.92 22,348.78 22,342.40 22,348.78 0.0K
16:43 22,348.28 22,351.75 22,342.28 22,348.18 0.0K
16:44 22,348.67 22,355.62 22,346.62 22,347.12 0.0K
16:45 22,347.62 22,354.56 22,340.64 22,341.64 0.0K
16:46 22,340.64 22,340.64 22,322.78 22,324.80 0.0K
16:47 22,325.80 22,328.30 22,320.32 22,327.79 0.0K
16:48 22,328.29 22,333.22 22,324.74 22,326.74 0.0K
16:49 22,327.24 22,343.57 22,327.24 22,343.57 0.0K
16:50 22,344.05 22,352.50 22,343.54 22,344.55 0.0K
16:51 22,343.55 22,352.48 22,340.56 22,347.49 0.0K
16:52 22,346.99 22,348.47 22,333.59 22,338.12 0.0K
16:53 22,341.11 22,348.06 22,339.60 22,342.58 0.0K
16:54 22,343.57 22,346.06 22,339.66 22,339.66 0.0K
16:55 22,339.67 22,339.68 22,324.90 22,324.90 0.0K
16:56 22,326.41 22,330.05 22,321.06 22,330.04 0.0K
16:57 22,330.54 22,334.51 22,328.53 22,333.99 0.0K
16:58 22,333.49 22,344.36 22,333.49 22,339.86 0.0K
16:59 22,340.36 22,350.84 22,340.36 22,348.83 0.0K
17:00 22,350.32 22,362.13 22,344.31 22,362.13 0.0K
17:01 22,363.62 22,365.60 22,352.62 22,352.68 0.0K
17:02 22,353.69 22,357.67 22,348.21 22,356.66 0.0K
17:03 22,357.16 22,365.52 22,351.64 22,364.51 0.0K
17:04 22,365.00 22,366.42 22,362.43 22,365.40 0.0K
17:05 22,366.90 22,366.90 22,351.47 22,354.01 0.0K
17:06 22,352.51 22,366.35 22,351.52 22,366.35 0.0K
17:07 22,369.33 22,377.75 22,365.34 22,377.74 0.0K
17:08 22,379.73 22,380.71 22,371.24 22,378.72 0.0K
17:09 22,381.70 22,383.72 22,376.73 22,379.74 0.0K
17:10 22,380.74 22,382.23 22,368.86 22,368.86 0.0K
17:11 22,369.36 22,381.24 22,368.86 22,379.23 0.0K
17:12 22,379.73 22,380.24 22,371.78 22,378.24 0.0K
17:13 22,379.74 22,383.23 22,377.25 22,378.24 0.0K
17:14 22,377.74 22,378.25 22,371.31 22,374.26 0.0K
17:15 22,375.26 22,381.22 22,371.77 22,381.22 0.0K
17:16 22,378.22 22,378.72 22,373.23 22,373.76 0.0K
17:17 22,375.26 22,385.65 22,373.77 22,385.12 0.0K
17:18 22,383.12 22,387.05 22,378.11 22,380.10 0.0K
17:19 22,379.60 22,389.51 22,379.60 22,389.50 0.0K
17:20 22,391.50 22,401.39 22,390.47 22,393.43 0.0K
17:21 22,393.93 22,394.49 22,387.98 22,392.99 0.0K
17:22 22,392.49 22,397.00 22,392.01 22,395.01 0.0K
17:23 22,394.01 22,400.97 22,393.01 22,400.01 0.0K
17:24 22,400.51 22,405.99 22,396.53 22,405.98 0.0K
17:25 22,405.48 22,410.89 22,404.47 22,409.89 0.0K
17:26 22,410.89 22,421.79 22,410.89 22,421.79 0.0K
17:27 22,422.78 22,424.76 22,419.77 22,421.77 0.0K
17:28 22,422.77 22,427.75 22,420.77 22,427.75 0.0K
17:29 22,425.75 22,425.83 22,418.37 22,418.37 0.0K
17:30 22,419.87 22,423.86 22,414.88 22,418.87 0.0K
17:31 22,416.38 22,419.37 22,412.39 22,416.88 0.0K
17:32 22,416.88 22,420.87 22,412.89 22,420.37 0.0K
17:33 22,418.38 22,419.87 22,413.39 22,413.39 0.0K
17:34 22,412.89 22,421.87 22,411.89 22,421.87 0.0K
17:35 22,424.87 22,428.86 22,420.38 22,427.36 0.0K
17:36 22,427.86 22,431.35 22,425.87 22,425.87 0.0K
17:37 22,424.87 22,424.87 22,413.40 22,413.40 0.0K
17:38 22,412.90 22,421.36 22,404.92 22,421.36 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available