DAX

DE40
🏛️ germany →
24,423.74
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 22,279.01 22,280.51 22,271.03 22,279.01 0.0K
09:00 22,280.51 22,287.50 22,255.57 22,287.50 0.0K
09:01 22,288.49 22,324.91 22,288.49 22,324.91 0.0K
09:02 22,327.41 22,358.34 22,326.91 22,358.34 0.0K
09:03 22,356.35 22,359.84 22,350.86 22,359.84 0.0K
09:04 22,359.34 22,370.32 22,359.34 22,364.35 0.0K
09:05 22,364.85 22,388.93 22,364.85 22,386.95 0.0K
09:06 22,387.46 22,390.97 22,375.27 22,380.83 0.0K
09:07 22,383.34 22,392.85 22,382.35 22,390.03 0.0K
09:08 22,390.53 22,397.53 22,382.22 22,387.19 0.0K
09:09 22,388.19 22,402.12 22,384.69 22,402.12 0.0K
09:10 22,403.61 22,403.61 22,393.18 22,393.20 0.0K
09:11 22,392.21 22,407.18 22,388.26 22,403.66 0.0K
09:12 22,403.16 22,418.88 22,400.66 22,418.38 0.0K
09:13 22,417.87 22,418.86 22,408.90 22,413.92 0.0K
09:14 22,414.92 22,417.92 22,411.49 22,414.07 0.0K
09:15 22,409.60 22,409.61 22,385.39 22,385.89 0.0K
09:16 22,388.89 22,394.84 22,386.87 22,392.83 0.0K
09:17 22,392.33 22,394.55 22,386.07 22,394.55 0.0K
09:18 22,390.06 22,391.09 22,377.78 22,380.91 0.0K
09:19 22,380.41 22,404.87 22,380.41 22,401.36 0.0K
09:20 22,401.86 22,401.91 22,392.91 22,396.04 0.0K
09:21 22,396.05 22,410.00 22,396.05 22,409.99 0.0K
09:22 22,410.50 22,414.98 22,387.84 22,387.84 0.0K
09:23 22,390.34 22,398.36 22,381.42 22,393.85 0.0K
09:24 22,395.35 22,399.33 22,383.51 22,384.53 0.0K
09:25 22,384.54 22,396.48 22,382.67 22,382.67 0.0K
09:26 22,381.68 22,385.32 22,376.90 22,380.91 0.0K
09:27 22,380.42 22,390.41 22,378.44 22,389.40 0.0K
09:28 22,386.42 22,393.50 22,380.01 22,392.48 0.0K
09:29 22,392.47 22,392.47 22,386.98 22,391.97 0.0K
09:30 22,393.47 22,402.25 22,391.37 22,401.22 0.0K
09:31 22,400.72 22,406.12 22,398.14 22,405.63 0.0K
09:32 22,405.12 22,408.62 22,396.66 22,401.22 0.0K
09:33 22,401.72 22,407.71 22,397.39 22,399.91 0.0K
09:34 22,399.41 22,399.92 22,382.70 22,384.24 0.0K
09:35 22,381.74 22,390.68 22,378.31 22,390.68 0.0K
09:36 22,389.67 22,397.96 22,387.60 22,397.95 0.0K
09:37 22,398.45 22,405.76 22,398.45 22,404.73 0.0K
09:38 22,405.72 22,409.16 22,399.22 22,399.74 0.0K
09:39 22,396.76 22,404.41 22,396.76 22,404.41 0.0K
09:40 22,404.91 22,404.91 22,389.20 22,389.20 0.0K
09:41 22,388.20 22,391.73 22,382.39 22,386.43 0.0K
09:42 22,386.43 22,389.50 22,376.55 22,385.52 0.0K
09:43 22,385.53 22,390.98 22,385.53 22,387.45 0.0K
09:44 22,386.96 22,389.44 22,383.47 22,383.96 0.0K
09:45 22,388.44 22,397.24 22,386.93 22,393.71 0.0K
09:46 22,395.21 22,404.44 22,395.21 22,400.93 0.0K
09:47 22,400.94 22,404.94 22,397.97 22,402.91 0.0K
09:48 22,404.90 22,407.38 22,398.37 22,398.89 0.0K
09:49 22,401.39 22,401.39 22,387.45 22,394.01 0.0K
09:50 22,394.00 22,395.49 22,379.18 22,379.20 0.0K
09:51 22,377.21 22,382.21 22,362.38 22,364.42 0.0K
09:52 22,364.43 22,371.88 22,361.45 22,371.37 0.0K
09:53 22,373.36 22,375.34 22,364.38 22,365.39 0.0K
09:54 22,365.39 22,369.38 22,364.42 22,364.44 0.0K
09:55 22,362.46 22,366.98 22,353.56 22,353.56 0.0K
09:56 22,356.07 22,356.07 22,347.63 22,349.65 0.0K
09:57 22,351.15 22,351.65 22,337.78 22,343.81 0.0K
09:58 22,342.81 22,352.21 22,341.82 22,347.72 0.0K
09:59 22,346.22 22,353.23 22,341.86 22,341.89 0.0K
10:00 22,343.90 22,349.74 22,336.90 22,348.72 0.0K
10:01 22,346.72 22,356.55 22,346.71 22,352.00 0.0K
10:02 22,352.50 22,368.22 22,352.49 22,366.72 0.0K
10:03 22,367.20 22,369.58 22,363.59 22,365.09 0.0K
10:04 22,365.10 22,370.99 22,364.10 22,368.87 0.0K
10:05 22,368.37 22,374.66 22,360.90 22,371.60 0.0K
10:06 22,371.09 22,387.33 22,371.09 22,385.78 0.0K
10:07 22,385.28 22,388.64 22,384.26 22,385.62 0.0K
10:08 22,389.11 22,393.57 22,387.11 22,388.11 0.0K
10:09 22,389.11 22,394.12 22,388.13 22,392.09 0.0K
10:10 22,392.59 22,396.65 22,388.26 22,390.78 0.0K
10:11 22,391.28 22,401.27 22,385.37 22,401.26 0.0K
10:12 22,401.25 22,409.09 22,401.25 22,404.07 0.0K
10:13 22,404.56 22,414.09 22,401.11 22,414.09 0.0K
10:14 22,413.09 22,413.09 22,406.20 22,408.23 0.0K
10:15 22,406.24 22,411.18 22,401.26 22,409.18 0.0K
10:16 22,409.17 22,419.10 22,409.17 22,418.08 0.0K
10:17 22,418.07 22,429.38 22,418.07 22,428.82 0.0K
10:18 22,427.82 22,438.10 22,427.29 22,437.59 0.0K
10:19 22,437.09 22,445.39 22,433.57 22,436.37 0.0K
10:20 22,437.38 22,440.38 22,432.42 22,433.93 0.0K
10:21 22,433.43 22,435.48 22,424.57 22,429.07 0.0K
10:22 22,428.57 22,435.53 22,428.57 22,433.52 0.0K
10:23 22,437.01 22,439.47 22,432.52 22,433.57 0.0K
10:24 22,429.58 22,432.62 22,427.19 22,428.76 0.0K
10:25 22,429.26 22,431.76 22,422.81 22,430.30 0.0K
10:26 22,431.28 22,434.65 22,424.21 22,424.22 0.0K
10:27 22,424.23 22,430.26 22,422.26 22,430.26 0.0K
10:28 22,430.75 22,433.28 22,422.31 22,428.75 0.0K
10:29 22,429.25 22,432.71 22,426.77 22,427.79 0.0K
10:30 22,428.29 22,437.77 22,428.29 22,433.28 0.0K
10:31 22,433.29 22,437.86 22,428.36 22,437.85 0.0K
10:32 22,438.35 22,442.32 22,438.35 22,441.84 0.0K
10:33 22,440.84 22,448.32 22,438.38 22,446.31 0.0K
10:34 22,444.32 22,462.67 22,444.32 22,458.71 0.0K
10:35 22,460.21 22,466.73 22,457.71 22,466.73 0.0K
10:36 22,465.73 22,465.74 22,456.90 22,460.42 0.0K
10:37 22,459.93 22,468.46 22,459.93 22,466.96 0.0K
10:38 22,467.45 22,469.44 22,460.98 22,465.84 0.0K
10:39 22,463.84 22,474.14 22,463.84 22,473.64 0.0K
10:40 22,474.14 22,474.14 22,458.33 22,458.84 0.0K
10:41 22,458.35 22,460.37 22,448.07 22,451.11 0.0K
10:42 22,452.62 22,461.60 22,451.12 22,455.13 0.0K
10:43 22,455.14 22,459.17 22,452.66 22,455.24 0.0K
10:44 22,455.25 22,458.76 22,451.81 22,451.81 0.0K
10:45 22,450.32 22,450.32 22,441.50 22,443.56 0.0K
10:46 22,445.06 22,447.55 22,437.21 22,437.23 0.0K
10:47 22,437.24 22,445.71 22,436.74 22,441.19 0.0K
10:48 22,440.69 22,441.19 22,433.77 22,436.77 0.0K
10:49 22,435.77 22,437.79 22,431.52 22,431.52 0.0K
10:50 22,434.52 22,434.52 22,423.11 22,423.12 0.0K
10:51 22,423.13 22,432.14 22,422.63 22,431.13 0.0K
10:52 22,430.14 22,432.15 22,424.67 22,425.17 0.0K
10:53 22,424.68 22,438.08 22,424.19 22,438.08 0.0K
10:54 22,438.07 22,438.07 22,430.07 22,431.57 0.0K
10:55 22,430.57 22,433.52 22,428.01 22,431.00 0.0K
10:56 22,430.00 22,435.88 22,430.00 22,433.86 0.0K
10:57 22,430.86 22,440.28 22,429.35 22,436.27 0.0K
10:58 22,436.77 22,436.77 22,431.77 22,435.70 0.0K
10:59 22,434.71 22,435.21 22,422.35 22,422.35 0.0K
11:00 22,422.85 22,433.93 22,422.85 22,433.93 0.0K
11:01 22,433.43 22,437.85 22,431.89 22,433.89 0.0K
11:02 22,434.39 22,441.78 22,434.39 22,440.74 0.0K
11:03 22,439.74 22,445.70 22,439.73 22,441.15 0.0K
11:04 22,440.65 22,448.10 22,439.66 22,447.05 0.0K
11:05 22,447.54 22,449.45 22,439.51 22,449.45 0.0K
11:06 22,448.93 22,450.40 22,442.42 22,446.81 0.0K
11:07 22,446.30 22,453.66 22,446.24 22,452.13 0.0K
11:08 22,453.61 22,454.10 22,446.02 22,447.52 0.0K
11:09 22,446.02 22,454.89 22,445.53 22,453.76 0.0K
11:10 22,453.75 22,458.10 22,450.26 22,456.56 0.0K
11:11 22,456.57 22,456.62 22,450.63 22,455.61 0.0K
11:12 22,456.11 22,461.47 22,456.11 22,461.45 0.0K
11:13 22,461.94 22,462.43 22,456.42 22,458.41 0.0K
11:14 22,457.41 22,457.41 22,452.95 22,453.44 0.0K
11:15 22,453.94 22,463.39 22,452.94 22,462.89 0.0K
11:16 22,463.39 22,470.79 22,462.38 22,470.79 0.0K
11:17 22,470.78 22,479.19 22,470.78 22,475.18 0.0K
11:18 22,477.17 22,480.12 22,476.05 22,480.02 0.0K
11:19 22,480.01 22,484.91 22,475.01 22,482.40 0.0K
11:20 22,481.41 22,481.41 22,471.99 22,472.03 0.0K
11:21 22,471.04 22,473.66 22,469.11 22,473.66 0.0K
11:22 22,474.16 22,477.63 22,471.12 22,473.12 0.0K
11:23 22,472.12 22,476.57 22,471.11 22,472.61 0.0K
11:24 22,472.11 22,478.04 22,472.11 22,473.53 0.0K
11:25 22,473.03 22,473.04 22,465.64 22,467.63 0.0K
11:26 22,467.13 22,469.12 22,466.15 22,466.16 0.0K
11:27 22,464.66 22,464.66 22,454.40 22,457.91 0.0K
11:28 22,456.42 22,460.44 22,455.43 22,457.92 0.0K
11:29 22,458.41 22,460.90 22,458.40 22,460.34 0.0K
11:30 22,459.83 22,462.82 22,451.89 22,452.90 0.0K
11:31 22,453.40 22,454.40 22,450.38 22,450.87 0.0K
11:32 22,450.38 22,454.41 22,447.90 22,453.40 0.0K
11:33 22,452.41 22,452.41 22,444.57 22,445.58 0.0K
11:34 22,445.08 22,445.10 22,438.65 22,440.18 0.0K
11:35 22,441.68 22,447.75 22,441.68 22,447.75 0.0K
11:36 22,445.75 22,449.74 22,444.75 22,446.74 0.0K
11:37 22,447.24 22,447.24 22,436.91 22,436.93 0.0K
11:38 22,435.44 22,436.45 22,431.09 22,432.10 0.0K
11:39 22,431.10 22,432.67 22,429.13 22,430.69 0.0K
11:40 22,434.69 22,450.04 22,434.18 22,447.54 0.0K
11:41 22,446.54 22,448.07 22,443.65 22,444.16 0.0K
11:42 22,443.66 22,443.67 22,439.33 22,440.34 0.0K
11:43 22,439.84 22,439.84 22,433.41 22,435.50 0.0K
11:44 22,435.51 22,444.04 22,433.52 22,442.51 0.0K
11:45 22,442.51 22,444.96 22,440.46 22,441.46 0.0K
11:46 22,442.45 22,446.85 22,437.86 22,438.38 0.0K
11:47 22,437.88 22,439.42 22,436.92 22,438.91 0.0K
11:48 22,439.41 22,439.41 22,429.55 22,429.55 0.0K
11:49 22,429.56 22,429.56 22,423.83 22,423.91 0.0K
11:50 22,424.90 22,424.92 22,409.68 22,409.68 0.0K
11:51 22,407.69 22,412.23 22,405.30 22,411.24 0.0K
11:52 22,410.73 22,419.59 22,410.72 22,418.00 0.0K
11:53 22,417.50 22,417.50 22,409.95 22,410.94 0.0K
11:54 22,408.95 22,408.95 22,403.55 22,408.50 0.0K
11:55 22,407.00 22,409.47 22,402.53 22,403.54 0.0K
11:56 22,404.04 22,409.87 22,396.08 22,407.34 0.0K
11:57 22,406.34 22,411.22 22,401.68 22,401.68 0.0K
11:58 22,401.18 22,401.19 22,388.38 22,390.41 0.0K
11:59 22,391.41 22,396.90 22,387.96 22,396.89 0.0K
12:00 22,398.38 22,406.15 22,395.32 22,406.14 0.0K
12:01 22,406.13 22,416.47 22,406.13 22,406.50 0.0K
12:02 22,406.00 22,415.40 22,406.00 22,414.33 0.0K
12:03 22,414.32 22,423.12 22,414.28 22,420.10 0.0K
12:04 22,419.60 22,425.54 22,416.54 22,416.54 0.0K
12:05 22,417.04 22,418.04 22,413.51 22,415.43 0.0K
12:06 22,416.42 22,423.30 22,415.19 22,415.19 0.0K
12:07 22,414.68 22,426.84 22,414.18 22,425.33 0.0K
12:08 22,424.83 22,430.64 22,424.80 22,430.64 0.0K
12:09 22,430.63 22,433.08 22,426.13 22,429.56 0.0K
12:10 22,429.06 22,432.02 22,422.57 22,431.01 0.0K
12:11 22,430.51 22,435.94 22,430.51 22,433.45 0.0K
12:12 22,436.44 22,444.33 22,434.44 22,444.33 0.0K
12:13 22,443.82 22,443.82 22,439.31 22,440.81 0.0K
12:14 22,441.81 22,441.81 22,438.39 22,439.42 0.0K
12:15 22,443.42 22,446.34 22,440.34 22,441.35 0.0K
12:16 22,443.35 22,446.32 22,439.38 22,439.38 0.0K
12:17 22,437.39 22,443.34 22,436.90 22,442.33 0.0K
12:18 22,442.32 22,447.64 22,439.83 22,446.12 0.0K
12:19 22,447.61 22,449.10 22,437.19 22,441.20 0.0K
12:20 22,439.21 22,439.71 22,423.47 22,423.47 0.0K
12:21 22,425.47 22,427.99 22,422.53 22,424.67 0.0K
12:22 22,424.18 22,431.73 22,423.24 22,431.72 0.0K
12:23 22,431.22 22,431.72 22,427.26 22,429.27 0.0K
12:24 22,429.77 22,434.71 22,429.72 22,430.73 0.0K
12:25 22,432.73 22,437.71 22,432.23 22,436.70 0.0K
12:26 22,437.20 22,443.50 22,435.63 22,439.50 0.0K
12:27 22,440.49 22,442.41 22,437.97 22,442.39 0.0K
12:28 22,442.38 22,443.37 22,436.90 22,443.36 0.0K
12:29 22,443.85 22,444.84 22,439.39 22,442.36 0.0K
12:30 22,443.35 22,448.28 22,442.33 22,446.75 0.0K
12:31 22,446.25 22,448.26 22,446.25 22,448.24 0.0K
12:32 22,447.24 22,452.24 22,445.24 22,451.20 0.0K
12:33 22,451.19 22,455.97 22,451.19 22,454.96 0.0K
12:34 22,455.96 22,462.34 22,455.94 22,460.33 0.0K
12:35 22,460.82 22,461.82 22,456.82 22,457.85 0.0K
12:36 22,457.86 22,459.87 22,452.92 22,455.95 0.0K
12:37 22,455.95 22,455.99 22,451.48 22,455.98 0.0K
12:38 22,456.48 22,457.96 22,450.96 22,451.01 0.0K
12:39 22,449.01 22,452.20 22,448.05 22,450.21 0.0K
12:40 22,450.22 22,453.27 22,447.80 22,453.27 0.0K
12:41 22,454.26 22,454.26 22,450.76 22,451.26 0.0K
12:42 22,449.27 22,450.78 22,446.32 22,450.78 0.0K
12:43 22,449.78 22,460.09 22,449.78 22,459.08 0.0K
12:44 22,459.07 22,472.40 22,459.02 22,469.39 0.0K
12:45 22,465.90 22,465.90 22,456.01 22,457.03 0.0K
12:46 22,456.03 22,461.55 22,454.11 22,460.14 0.0K
12:47 22,459.65 22,461.69 22,456.23 22,456.73 0.0K
12:48 22,456.23 22,464.13 22,456.23 22,461.62 0.0K
12:49 22,461.13 22,463.62 22,454.18 22,455.19 0.0K
12:50 22,455.69 22,456.19 22,451.23 22,454.24 0.0K
12:51 22,456.73 22,459.22 22,451.24 22,453.24 0.0K
12:52 22,452.74 22,458.14 22,452.24 22,458.14 0.0K
12:53 22,457.13 22,461.04 22,457.06 22,460.96 0.0K
12:54 22,461.46 22,463.91 22,460.38 22,463.85 0.0K
12:55 22,462.35 22,466.79 22,461.79 22,463.75 0.0K
12:56 22,463.74 22,465.67 22,462.70 22,465.63 0.0K
12:57 22,465.62 22,465.62 22,453.70 22,454.20 0.0K
12:58 22,454.71 22,458.20 22,454.21 22,457.70 0.0K
12:59 22,457.69 22,461.17 22,454.69 22,461.17 0.0K
13:00 22,460.67 22,463.67 22,451.69 22,455.69 0.0K
13:01 22,455.19 22,455.69 22,448.70 22,450.70 0.0K
13:02 22,451.20 22,451.70 22,447.21 22,449.70 0.0K
13:03 22,450.20 22,454.19 22,448.70 22,451.20 0.0K
13:04 22,454.69 22,454.69 22,447.71 22,449.71 0.0K
13:05 22,448.21 22,459.68 22,445.71 22,459.68 0.0K
13:06 22,461.68 22,463.68 22,456.69 22,456.69 0.0K
13:07 22,457.69 22,465.67 22,457.69 22,464.68 0.0K
13:08 22,465.18 22,467.67 22,463.68 22,467.17 0.0K
13:09 22,466.67 22,467.67 22,461.69 22,462.68 0.0K
13:10 22,462.69 22,465.21 22,454.85 22,454.85 0.0K
13:11 22,452.86 22,452.87 22,448.90 22,450.92 0.0K
13:12 22,451.42 22,456.90 22,450.92 22,456.90 0.0K
13:13 22,459.39 22,462.81 22,459.39 22,461.76 0.0K
13:14 22,461.75 22,463.70 22,460.19 22,460.68 0.0K
13:15 22,460.18 22,464.66 22,459.19 22,464.65 0.0K
13:16 22,464.15 22,464.65 22,462.12 22,462.61 0.0K
13:17 22,462.11 22,470.44 22,462.11 22,469.43 0.0K
13:18 22,468.43 22,475.87 22,468.43 22,475.87 0.0K
13:19 22,475.86 22,476.39 22,472.38 22,474.39 0.0K
13:20 22,474.40 22,475.41 22,472.41 22,473.43 0.0K
13:21 22,473.44 22,474.44 22,466.57 22,467.65 0.0K
13:22 22,466.67 22,470.25 22,466.67 22,469.78 0.0K
13:23 22,469.79 22,475.80 22,468.32 22,474.75 0.0K
13:24 22,474.74 22,475.74 22,469.75 22,470.77 0.0K
13:25 22,473.27 22,482.15 22,473.24 22,480.15 0.0K
13:26 22,481.65 22,481.65 22,476.76 22,476.79 0.0K
13:27 22,475.29 22,478.28 22,471.79 22,471.81 0.0K
13:28 22,471.31 22,476.75 22,470.82 22,473.73 0.0K
13:29 22,473.74 22,475.83 22,471.77 22,475.33 0.0K
13:30 22,475.83 22,476.33 22,466.55 22,467.06 0.0K
13:31 22,466.07 22,466.07 22,461.72 22,461.72 0.0K
13:32 22,462.23 22,463.34 22,459.31 22,460.85 0.0K
13:33 22,460.36 22,460.38 22,455.41 22,456.38 0.0K
13:34 22,457.38 22,460.28 22,454.24 22,456.24 0.0K
13:35 22,456.23 22,464.16 22,455.24 22,464.16 0.0K
13:36 22,463.16 22,463.16 22,457.63 22,461.56 0.0K
13:37 22,462.06 22,462.06 22,459.44 22,459.44 0.0K
13:38 22,460.43 22,469.79 22,460.43 22,467.78 0.0K
13:39 22,466.79 22,467.79 22,461.33 22,464.29 0.0K
13:40 22,463.79 22,465.76 22,462.77 22,463.76 0.0K
13:41 22,464.75 22,464.75 22,461.26 22,463.75 0.0K
13:42 22,463.74 22,465.70 22,459.76 22,464.17 0.0K
13:43 22,463.67 22,466.64 22,460.66 22,465.12 0.0K
13:44 22,465.62 22,465.62 22,462.70 22,462.74 0.0K
13:45 22,462.75 22,462.83 22,459.86 22,459.91 0.0K
13:46 22,459.92 22,461.02 22,455.98 22,461.02 0.0K
13:47 22,462.02 22,463.02 22,456.56 22,456.56 0.0K
13:48 22,456.57 22,457.07 22,450.21 22,455.29 0.0K
13:49 22,456.78 22,456.78 22,453.31 22,454.87 0.0K
13:50 22,456.86 22,464.24 22,456.36 22,463.21 0.0K
13:51 22,463.18 22,465.55 22,463.05 22,464.53 0.0K
13:52 22,465.02 22,469.97 22,465.00 22,469.96 0.0K
13:53 22,469.95 22,474.87 22,469.95 22,474.37 0.0K
13:54 22,473.87 22,474.87 22,472.87 22,474.78 0.0K
13:55 22,474.77 22,481.66 22,473.77 22,481.62 0.0K
13:56 22,481.62 22,487.04 22,480.11 22,483.51 0.0K
13:57 22,483.00 22,483.00 22,478.52 22,480.02 0.0K
13:58 22,479.52 22,481.44 22,476.52 22,481.42 0.0K
13:59 22,480.42 22,489.29 22,480.42 22,486.78 0.0K
14:00 22,483.79 22,485.78 22,479.31 22,479.33 0.0K
14:01 22,482.32 22,484.81 22,477.41 22,479.47 0.0K
14:02 22,479.48 22,484.38 22,479.48 22,483.31 0.0K
14:03 22,483.30 22,486.76 22,477.80 22,482.24 0.0K
14:04 22,481.74 22,482.74 22,476.77 22,480.22 0.0K
14:05 22,480.71 22,485.12 22,480.63 22,480.64 0.0K
14:06 22,480.15 22,483.65 22,477.17 22,479.15 0.0K
14:07 22,478.65 22,478.65 22,471.74 22,475.82 0.0K
14:08 22,475.81 22,481.77 22,474.32 22,481.77 0.0K
14:09 22,479.77 22,479.77 22,477.71 22,478.24 0.0K
14:10 22,479.74 22,481.74 22,476.83 22,477.34 0.0K
14:11 22,477.35 22,477.85 22,471.91 22,476.42 0.0K
14:12 22,478.41 22,483.37 22,473.50 22,473.50 0.0K
14:13 22,473.51 22,477.52 22,471.67 22,471.67 0.0K
14:14 22,471.68 22,479.74 22,471.68 22,479.73 0.0K
14:15 22,479.72 22,481.70 22,471.78 22,473.82 0.0K
14:16 22,473.32 22,473.32 22,463.11 22,463.13 0.0K
14:17 22,463.63 22,469.17 22,463.63 22,468.17 0.0K
14:18 22,468.67 22,473.19 22,466.21 22,470.18 0.0K
14:19 22,470.19 22,477.14 22,469.71 22,477.12 0.0K
14:20 22,477.11 22,481.98 22,477.00 22,481.97 0.0K
14:21 22,481.96 22,494.80 22,481.94 22,493.79 0.0K
14:22 22,494.79 22,500.73 22,494.77 22,500.73 0.0K
14:23 22,500.23 22,501.72 22,497.73 22,501.21 0.0K
14:24 22,501.71 22,508.58 22,501.71 22,508.07 0.0K
14:25 22,509.07 22,510.08 22,502.61 22,510.08 0.0K
14:26 22,510.58 22,514.48 22,510.53 22,513.43 0.0K
14:27 22,511.44 22,519.40 22,510.94 22,515.41 0.0K
14:28 22,516.41 22,519.43 22,515.42 22,517.95 0.0K
14:29 22,518.45 22,521.51 22,516.45 22,520.52 0.0K
14:30 22,521.02 22,522.02 22,512.64 22,514.18 0.0K
14:31 22,514.19 22,520.73 22,513.70 22,516.30 0.0K
14:32 22,517.29 22,522.35 22,516.80 22,522.35 0.0K
14:33 22,521.86 22,524.86 22,517.93 22,517.98 0.0K
14:34 22,518.99 22,523.08 22,518.99 22,521.14 0.0K
14:35 22,521.15 22,524.74 22,517.25 22,522.25 0.0K
14:36 22,522.75 22,528.71 22,521.25 22,527.14 0.0K
14:37 22,528.14 22,528.14 22,525.11 22,527.14 0.0K
14:38 22,528.14 22,534.09 22,528.14 22,533.02 0.0K
14:39 22,532.51 22,532.51 22,526.49 22,530.46 0.0K
14:40 22,529.95 22,542.30 22,528.96 22,537.78 0.0K
14:41 22,537.78 22,542.71 22,536.78 22,540.21 0.0K
14:42 22,541.21 22,544.20 22,537.72 22,543.70 0.0K
14:43 22,543.20 22,545.64 22,539.62 22,540.63 0.0K
14:44 22,541.13 22,542.68 22,536.74 22,536.74 0.0K
14:45 22,536.75 22,543.76 22,536.75 22,540.27 0.0K
14:46 22,540.28 22,540.28 22,531.87 22,538.95 0.0K
14:47 22,539.95 22,547.79 22,539.94 22,547.75 0.0K
14:48 22,549.24 22,549.24 22,545.68 22,545.68 0.0K
14:49 22,546.68 22,551.61 22,545.68 22,551.59 0.0K
14:50 22,552.58 22,556.53 22,550.08 22,553.49 0.0K
14:51 22,553.50 22,560.40 22,551.50 22,560.37 0.0K
14:52 22,561.36 22,564.32 22,561.25 22,561.74 0.0K
14:53 22,561.74 22,570.10 22,561.73 22,569.10 0.0K
14:54 22,569.11 22,572.08 22,568.61 22,571.07 0.0K
14:55 22,571.57 22,577.52 22,569.56 22,577.52 0.0K
14:56 22,577.51 22,578.00 22,568.09 22,568.09 0.0K
14:57 22,568.10 22,569.16 22,562.15 22,567.16 0.0K
14:58 22,567.66 22,569.14 22,563.18 22,564.17 0.0K
14:59 22,562.18 22,565.76 22,559.72 22,565.76 0.0K
15:00 22,564.76 22,566.73 22,557.39 22,557.39 0.0K
15:01 22,556.91 22,557.51 22,552.10 22,552.74 0.0K
15:02 22,552.25 22,552.25 22,545.95 22,551.50 0.0K
15:03 22,551.49 22,551.49 22,517.33 22,520.83 0.0K
15:04 22,522.82 22,537.19 22,517.84 22,537.16 0.0K
15:05 22,536.65 22,542.58 22,532.12 22,535.64 0.0K
15:06 22,536.14 22,543.09 22,531.09 22,531.09 0.0K
15:07 22,531.10 22,542.09 22,528.70 22,533.70 0.0K
15:08 22,534.20 22,534.20 22,525.73 22,527.73 0.0K
15:09 22,526.74 22,531.76 22,519.78 22,531.76 0.0K
15:10 22,532.25 22,544.63 22,531.66 22,534.16 0.0K
15:11 22,534.66 22,535.17 22,521.91 22,521.94 0.0K
15:12 22,521.95 22,525.57 22,517.04 22,525.57 0.0K
15:13 22,525.07 22,525.07 22,519.15 22,519.20 0.0K
15:14 22,519.21 22,529.61 22,519.21 22,529.61 0.0K
15:15 22,531.10 22,538.01 22,528.60 22,535.98 0.0K
15:16 22,536.48 22,541.99 22,534.01 22,541.00 0.0K
15:17 22,540.50 22,543.98 22,537.50 22,540.55 0.0K
15:18 22,541.05 22,543.55 22,540.55 22,543.12 0.0K
15:19 22,543.63 22,551.62 22,543.63 22,550.12 0.0K
15:20 22,549.62 22,550.14 22,547.66 22,547.66 0.0K
15:21 22,549.16 22,554.14 22,545.16 22,548.14 0.0K
15:22 22,549.13 22,551.12 22,547.54 22,547.54 0.0K
15:23 22,548.05 22,549.04 22,540.07 22,541.57 0.0K
15:24 22,541.57 22,543.01 22,537.54 22,542.99 0.0K
15:25 22,541.00 22,544.50 22,531.13 22,532.64 0.0K
15:26 22,532.14 22,534.14 22,526.23 22,526.24 0.0K
15:27 22,526.25 22,528.26 22,521.84 22,523.32 0.0K
15:28 22,521.83 22,531.21 22,521.83 22,528.20 0.0K
15:29 22,528.70 22,533.11 22,526.66 22,529.10 0.0K
15:30 22,530.60 22,530.60 22,520.58 22,521.08 0.0K
15:31 22,520.08 22,520.08 22,508.26 22,509.26 0.0K
15:32 22,510.77 22,526.16 22,510.77 22,526.16 0.0K
15:33 22,530.14 22,539.94 22,526.15 22,532.93 0.0K
15:34 22,534.93 22,535.43 22,523.99 22,524.01 0.0K
15:35 22,526.00 22,529.00 22,519.07 22,522.07 0.0K
15:36 22,524.07 22,524.07 22,512.27 22,516.25 0.0K
15:37 22,516.24 22,516.24 22,504.33 22,510.39 0.0K
15:38 22,511.39 22,513.89 22,500.95 22,504.45 0.0K
15:39 22,505.44 22,522.77 22,505.44 22,522.24 0.0K
15:40 22,521.74 22,525.23 22,515.26 22,519.21 0.0K
15:41 22,519.71 22,526.08 22,513.68 22,524.07 0.0K
15:42 22,526.56 22,529.53 22,515.00 22,522.48 0.0K
15:43 22,521.97 22,523.46 22,506.57 22,507.62 0.0K
15:44 22,507.14 22,507.66 22,496.31 22,496.31 0.0K
15:45 22,499.30 22,502.33 22,491.87 22,502.33 0.0K
15:46 22,502.34 22,508.33 22,485.98 22,485.98 0.0K
15:47 22,486.98 22,486.98 22,477.06 22,478.11 0.0K
15:48 22,480.11 22,488.06 22,479.62 22,485.64 0.0K
15:49 22,489.13 22,492.60 22,484.12 22,488.60 0.0K
15:50 22,490.59 22,493.58 22,478.19 22,478.72 0.0K
15:51 22,479.22 22,479.72 22,469.28 22,477.25 0.0K
15:52 22,476.75 22,478.73 22,460.81 22,466.27 0.0K
15:53 22,465.27 22,467.76 22,454.79 22,456.78 0.0K
15:54 22,454.79 22,456.81 22,451.82 22,456.80 0.0K
15:55 22,455.79 22,465.75 22,452.30 22,459.72 0.0K
15:56 22,457.73 22,470.67 22,453.26 22,460.70 0.0K
15:57 22,462.69 22,470.60 22,462.69 22,467.46 0.0K
15:58 22,466.96 22,468.45 22,458.02 22,458.02 0.0K
15:59 22,457.03 22,466.95 22,457.03 22,466.45 0.0K
16:00 22,466.46 22,466.46 22,442.79 22,445.79 0.0K
16:01 22,449.29 22,450.78 22,428.94 22,430.90 0.0K
16:02 22,429.90 22,436.88 22,423.98 22,428.45 0.0K
16:03 22,429.45 22,429.45 22,414.98 22,422.93 0.0K
16:04 22,422.43 22,429.85 22,422.43 22,425.80 0.0K
16:05 22,428.29 22,446.12 22,428.29 22,434.16 0.0K
16:06 22,434.66 22,444.99 22,434.66 22,444.46 0.0K
16:07 22,443.96 22,443.96 22,430.53 22,434.47 0.0K
16:08 22,433.97 22,437.46 22,428.51 22,432.03 0.0K
16:09 22,432.53 22,439.45 22,430.04 22,438.45 0.0K
16:10 22,437.95 22,450.90 22,436.85 22,437.32 0.0K
16:11 22,438.31 22,440.80 22,425.40 22,435.84 0.0K
16:12 22,432.34 22,435.78 22,427.28 22,427.28 0.0K
16:13 22,426.28 22,426.28 22,416.32 22,419.73 0.0K
16:14 22,424.22 22,424.22 22,406.32 22,409.33 0.0K
16:15 22,410.33 22,416.30 22,403.90 22,408.40 0.0K
16:16 22,411.89 22,414.32 22,405.25 22,405.27 0.0K
16:17 22,406.27 22,410.76 22,384.83 22,384.83 0.0K
16:18 22,384.84 22,386.84 22,376.93 22,382.40 0.0K
16:19 22,381.40 22,384.87 22,370.33 22,373.32 0.0K
16:20 22,371.82 22,376.30 22,357.96 22,357.97 0.0K
16:21 22,358.47 22,362.99 22,355.12 22,360.61 0.0K
16:22 22,362.10 22,372.46 22,361.05 22,370.95 0.0K
16:23 22,370.44 22,371.93 22,361.44 22,366.83 0.0K
16:24 22,367.32 22,367.32 22,350.84 22,354.81 0.0K
16:25 22,353.81 22,365.66 22,343.84 22,362.64 0.0K
16:26 22,359.15 22,365.55 22,352.59 22,354.59 0.0K
16:27 22,355.59 22,358.08 22,346.60 22,347.10 0.0K
16:28 22,346.10 22,346.10 22,339.22 22,340.72 0.0K
16:29 22,337.23 22,343.76 22,334.31 22,343.76 0.0K
16:30 22,341.76 22,353.21 22,339.22 22,339.72 0.0K
16:31 22,338.72 22,353.52 22,334.74 22,353.00 0.0K
16:32 22,352.99 22,357.90 22,340.51 22,354.83 0.0K
16:33 22,350.34 22,364.74 22,342.38 22,363.68 0.0K
16:34 22,364.18 22,369.09 22,362.61 22,364.04 0.0K
16:35 22,368.02 22,378.78 22,365.52 22,374.79 0.0K
16:36 22,374.79 22,392.60 22,371.79 22,391.58 0.0K
16:37 22,390.57 22,393.56 22,373.66 22,373.66 0.0K
16:38 22,376.16 22,396.05 22,371.21 22,393.52 0.0K
16:39 22,392.02 22,411.31 22,392.02 22,408.80 0.0K
16:40 22,407.31 22,415.77 22,396.86 22,401.37 0.0K
16:41 22,399.38 22,400.88 22,386.04 22,394.64 0.0K
16:42 22,396.64 22,407.65 22,392.68 22,406.76 0.0K
16:43 22,409.25 22,425.51 22,409.25 22,423.51 0.0K
16:44 22,423.51 22,423.51 22,404.19 22,413.21 0.0K
16:45 22,411.21 22,424.62 22,411.21 22,421.61 0.0K
16:46 22,421.11 22,425.08 22,414.61 22,417.61 0.0K
16:47 22,414.12 22,416.63 22,410.15 22,415.14 0.0K
16:48 22,416.14 22,425.08 22,415.12 22,416.64 0.0K
16:49 22,416.65 22,430.56 22,416.65 22,422.59 0.0K
16:50 22,425.08 22,429.62 22,420.62 22,426.65 0.0K
16:51 22,427.64 22,438.51 22,427.64 22,436.49 0.0K
16:52 22,436.99 22,440.41 22,432.99 22,436.90 0.0K
16:53 22,439.40 22,448.27 22,437.89 22,442.79 0.0K
16:54 22,445.28 22,448.85 22,442.32 22,446.36 0.0K
16:55 22,444.87 22,449.85 22,441.41 22,444.39 0.0K
16:56 22,442.39 22,450.41 22,440.51 22,441.04 0.0K
16:57 22,438.57 22,447.65 22,433.63 22,444.65 0.0K
16:58 22,446.15 22,446.15 22,435.79 22,437.82 0.0K
16:59 22,438.82 22,438.82 22,420.11 22,422.14 0.0K
17:00 22,423.14 22,423.14 22,411.25 22,414.76 0.0K
17:01 22,413.77 22,421.26 22,409.88 22,411.37 0.0K
17:02 22,408.88 22,409.39 22,392.63 22,393.15 0.0K
17:03 22,392.66 22,393.70 22,378.42 22,387.42 0.0K
17:04 22,385.43 22,397.34 22,384.93 22,395.32 0.0K
17:05 22,393.83 22,400.41 22,389.91 22,400.41 0.0K
17:06 22,399.91 22,411.79 22,399.89 22,408.80 0.0K
17:07 22,411.29 22,422.26 22,408.79 22,414.79 0.0K
17:08 22,416.79 22,419.30 22,405.35 22,405.85 0.0K
17:09 22,406.85 22,414.87 22,406.37 22,414.87 0.0K
17:10 22,416.37 22,423.21 22,415.33 22,422.17 0.0K
17:11 22,421.67 22,428.61 22,415.65 22,417.19 0.0K
17:12 22,416.69 22,431.62 22,416.69 22,425.12 0.0K
17:13 22,425.62 22,425.63 22,415.70 22,417.73 0.0K
17:14 22,419.23 22,421.72 22,413.79 22,419.89 0.0K
17:15 22,419.39 22,429.34 22,418.40 22,420.40 0.0K
17:16 22,419.91 22,423.41 22,412.46 22,413.98 0.0K
17:17 22,411.98 22,418.49 22,410.00 22,416.03 0.0K
17:18 22,413.54 22,425.54 22,413.08 22,424.51 0.0K
17:19 22,426.01 22,427.97 22,419.51 22,419.51 0.0K
17:20 22,419.52 22,423.52 22,414.57 22,419.57 0.0K
17:21 22,421.07 22,421.54 22,412.59 22,412.59 0.0K
17:22 22,409.10 22,413.56 22,405.09 22,406.11 0.0K
17:23 22,407.61 22,407.61 22,400.26 22,400.26 0.0K
17:24 22,404.76 22,414.64 22,403.74 22,412.11 0.0K
17:25 22,412.61 22,415.09 22,406.09 22,407.10 0.0K
17:26 22,406.10 22,411.08 22,398.15 22,398.65 0.0K
17:27 22,397.15 22,398.19 22,393.18 22,398.19 0.0K
17:28 22,398.69 22,402.70 22,396.20 22,402.20 0.0K
17:29 22,403.19 22,404.69 22,394.37 22,394.37 0.0K
17:30 22,393.87 22,396.37 22,387.39 22,388.88 0.0K
17:31 22,389.38 22,391.38 22,378.41 22,382.40 0.0K
17:32 22,379.90 22,382.90 22,373.42 22,375.42 0.0K
17:33 22,375.91 22,385.89 22,375.42 22,384.90 0.0K
17:34 22,385.89 22,408.35 22,385.89 22,408.35 0.0K
17:35 22,409.35 22,411.84 22,403.36 22,407.35 0.0K
17:36 22,407.85 22,417.33 22,407.85 22,414.84 0.0K
17:37 22,415.34 22,431.80 22,414.34 22,431.30 0.0K
17:38 22,433.30 22,437.29 22,395.99 22,395.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available