DAX

DE40
🏛️ germany →
24,431.04
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 22,533.25 22,537.75 22,529.76 22,531.26 0.0K
09:00 22,529.76 22,541.24 22,518.79 22,541.24 0.0K
09:01 22,541.74 22,549.22 22,538.75 22,549.22 0.0K
09:02 22,549.72 22,564.69 22,549.72 22,558.71 0.0K
09:03 22,556.71 22,580.16 22,553.22 22,573.68 0.0K
09:04 22,572.68 22,594.63 22,570.18 22,594.63 0.0K
09:05 22,595.63 22,604.66 22,593.83 22,594.13 0.0K
09:06 22,590.63 22,593.05 22,581.39 22,593.05 0.0K
09:07 22,592.57 22,598.34 22,587.80 22,594.93 0.0K
09:08 22,594.94 22,603.05 22,594.44 22,601.06 0.0K
09:09 22,601.07 22,605.55 22,600.05 22,604.48 0.0K
09:10 22,601.00 22,608.47 22,591.10 22,591.10 0.0K
09:11 22,591.60 22,591.60 22,579.16 22,590.59 0.0K
09:12 22,590.58 22,595.55 22,588.56 22,594.02 0.0K
09:13 22,595.52 22,598.55 22,586.61 22,588.64 0.0K
09:14 22,589.15 22,589.15 22,572.83 22,572.83 0.0K
09:15 22,570.34 22,576.42 22,568.37 22,569.49 0.0K
09:16 22,567.01 22,568.07 22,553.16 22,554.69 0.0K
09:17 22,552.70 22,569.11 22,552.70 22,569.11 0.0K
09:18 22,571.11 22,571.11 22,559.70 22,562.20 0.0K
09:19 22,566.69 22,581.61 22,565.69 22,581.61 0.0K
09:20 22,580.61 22,586.50 22,572.51 22,574.02 0.0K
09:21 22,572.53 22,583.97 22,572.53 22,577.47 0.0K
09:22 22,576.97 22,589.39 22,574.48 22,583.93 0.0K
09:23 22,584.43 22,596.91 22,583.93 22,594.92 0.0K
09:24 22,594.42 22,600.39 22,591.92 22,593.92 0.0K
09:25 22,594.91 22,600.89 22,581.51 22,581.51 0.0K
09:26 22,581.52 22,581.52 22,565.83 22,566.35 0.0K
09:27 22,564.36 22,566.89 22,560.44 22,561.47 0.0K
09:28 22,560.97 22,573.09 22,560.50 22,573.09 0.0K
09:29 22,572.59 22,579.09 22,572.10 22,578.08 0.0K
09:30 22,582.07 22,592.45 22,582.07 22,584.05 0.0K
09:31 22,586.05 22,596.94 22,586.05 22,590.91 0.0K
09:32 22,591.92 22,605.63 22,591.92 22,605.61 0.0K
09:33 22,607.10 22,610.54 22,597.61 22,608.08 0.0K
09:34 22,608.09 22,608.09 22,598.79 22,599.80 0.0K
09:35 22,599.81 22,601.84 22,590.58 22,591.60 0.0K
09:36 22,590.61 22,593.65 22,587.62 22,593.14 0.0K
09:37 22,593.64 22,593.64 22,588.62 22,593.10 0.0K
09:38 22,592.60 22,593.60 22,586.15 22,591.65 0.0K
09:39 22,591.64 22,591.64 22,583.64 22,584.16 0.0K
09:40 22,586.16 22,587.25 22,578.23 22,584.76 0.0K
09:41 22,585.26 22,594.69 22,584.25 22,590.20 0.0K
09:42 22,590.21 22,595.67 22,587.72 22,590.68 0.0K
09:43 22,591.19 22,591.20 22,585.75 22,588.80 0.0K
09:44 22,588.80 22,590.30 22,580.50 22,585.00 0.0K
09:45 22,588.00 22,588.99 22,578.60 22,585.12 0.0K
09:46 22,585.13 22,595.95 22,584.63 22,595.43 0.0K
09:47 22,595.92 22,601.84 22,595.92 22,601.80 0.0K
09:48 22,602.80 22,603.29 22,597.81 22,601.77 0.0K
09:49 22,602.26 22,603.73 22,599.11 22,600.10 0.0K
09:50 22,599.59 22,607.48 22,599.58 22,601.43 0.0K
09:51 22,600.42 22,602.91 22,599.33 22,600.80 0.0K
09:52 22,602.78 22,606.21 22,602.19 22,606.07 0.0K
09:53 22,606.06 22,612.46 22,605.04 22,608.98 0.0K
09:54 22,609.96 22,614.33 22,608.34 22,611.79 0.0K
09:55 22,613.29 22,616.23 22,609.71 22,611.19 0.0K
09:56 22,612.68 22,624.06 22,611.68 22,623.56 0.0K
09:57 22,622.56 22,632.52 22,621.55 22,631.00 0.0K
09:58 22,631.01 22,631.51 22,625.51 22,626.52 0.0K
09:59 22,627.02 22,631.02 22,626.02 22,626.55 0.0K
10:00 22,626.56 22,630.05 22,617.63 22,617.71 0.0K
10:01 22,614.22 22,617.87 22,608.37 22,617.87 0.0K
10:02 22,618.36 22,621.38 22,613.87 22,619.38 0.0K
10:03 22,620.88 22,631.20 22,618.88 22,629.20 0.0K
10:04 22,629.70 22,630.70 22,625.71 22,627.68 0.0K
10:05 22,629.18 22,635.62 22,624.68 22,634.60 0.0K
10:06 22,635.60 22,639.55 22,633.55 22,637.04 0.0K
10:07 22,637.03 22,658.30 22,637.03 22,658.29 0.0K
10:08 22,659.78 22,661.72 22,641.33 22,646.32 0.0K
10:09 22,646.82 22,648.30 22,639.35 22,642.39 0.0K
10:10 22,641.90 22,643.89 22,631.55 22,633.59 0.0K
10:11 22,633.60 22,636.17 22,628.69 22,636.17 0.0K
10:12 22,636.67 22,643.60 22,636.16 22,643.57 0.0K
10:13 22,642.56 22,643.05 22,633.57 22,638.54 0.0K
10:14 22,639.54 22,642.40 22,635.48 22,642.37 0.0K
10:15 22,642.36 22,658.21 22,642.36 22,657.17 0.0K
10:16 22,666.15 22,666.15 22,655.21 22,656.70 0.0K
10:17 22,657.21 22,663.67 22,657.21 22,659.74 0.0K
10:18 22,660.24 22,664.26 22,655.76 22,662.26 0.0K
10:19 22,662.27 22,671.32 22,660.78 22,669.82 0.0K
10:20 22,670.32 22,670.32 22,663.35 22,664.35 0.0K
10:21 22,666.34 22,671.31 22,662.36 22,669.26 0.0K
10:22 22,670.26 22,676.16 22,669.74 22,672.66 0.0K
10:23 22,672.17 22,677.73 22,669.76 22,676.24 0.0K
10:24 22,676.24 22,678.23 22,672.23 22,674.24 0.0K
10:25 22,675.24 22,675.24 22,663.98 22,664.51 0.0K
10:26 22,663.52 22,667.58 22,660.20 22,660.20 0.0K
10:27 22,660.70 22,660.73 22,655.83 22,660.39 0.0K
10:28 22,661.89 22,661.93 22,656.63 22,661.14 0.0K
10:29 22,662.14 22,670.61 22,661.14 22,663.18 0.0K
10:30 22,664.18 22,666.17 22,652.82 22,659.28 0.0K
10:31 22,659.27 22,663.13 22,655.75 22,663.12 0.0K
10:32 22,664.11 22,669.03 22,662.59 22,662.59 0.0K
10:33 22,663.10 22,674.99 22,659.66 22,674.94 0.0K
10:34 22,675.92 22,675.92 22,665.46 22,671.33 0.0K
10:35 22,671.32 22,671.32 22,661.72 22,661.73 0.0K
10:36 22,662.73 22,663.76 22,660.73 22,663.72 0.0K
10:37 22,662.72 22,666.24 22,657.72 22,660.74 0.0K
10:38 22,658.75 22,661.76 22,656.78 22,656.82 0.0K
10:39 22,658.82 22,663.82 22,657.82 22,658.86 0.0K
10:40 22,658.87 22,658.87 22,652.03 22,652.06 0.0K
10:41 22,652.07 22,652.57 22,647.21 22,649.24 0.0K
10:42 22,651.23 22,651.85 22,647.27 22,651.85 0.0K
10:43 22,653.34 22,654.37 22,650.91 22,650.91 0.0K
10:44 22,650.42 22,656.48 22,650.42 22,655.98 0.0K
10:45 22,655.48 22,657.98 22,646.52 22,652.02 0.0K
10:46 22,651.52 22,656.50 22,649.52 22,649.53 0.0K
10:47 22,651.03 22,651.52 22,642.15 22,642.66 0.0K
10:48 22,642.67 22,642.93 22,636.85 22,642.93 0.0K
10:49 22,641.93 22,648.92 22,639.95 22,648.41 0.0K
10:50 22,645.41 22,652.88 22,644.93 22,650.88 0.0K
10:51 22,651.39 22,653.38 22,649.46 22,649.47 0.0K
10:52 22,649.48 22,656.02 22,648.98 22,655.54 0.0K
10:53 22,657.04 22,661.51 22,656.54 22,658.96 0.0K
10:54 22,659.46 22,662.43 22,659.46 22,660.78 0.0K
10:55 22,660.27 22,666.64 22,658.25 22,663.61 0.0K
10:56 22,661.61 22,662.11 22,653.20 22,653.21 0.0K
10:57 22,653.23 22,666.27 22,651.24 22,666.27 0.0K
10:58 22,666.76 22,672.22 22,666.70 22,669.18 0.0K
10:59 22,671.17 22,672.64 22,669.64 22,672.05 0.0K
11:00 22,673.55 22,684.82 22,673.55 22,684.82 0.0K
11:01 22,685.31 22,692.69 22,685.31 22,692.69 0.0K
11:02 22,693.19 22,698.16 22,693.19 22,695.62 0.0K
11:03 22,696.12 22,698.61 22,692.63 22,692.64 0.0K
11:04 22,692.14 22,702.69 22,692.14 22,701.68 0.0K
11:05 22,703.18 22,714.72 22,703.18 22,712.67 0.0K
11:06 22,714.65 22,720.61 22,707.67 22,711.72 0.0K
11:07 22,710.22 22,710.72 22,696.36 22,698.85 0.0K
11:08 22,700.35 22,704.77 22,699.72 22,700.72 0.0K
11:09 22,701.72 22,704.70 22,696.71 22,701.68 0.0K
11:10 22,702.18 22,702.18 22,692.30 22,693.81 0.0K
11:11 22,691.31 22,695.92 22,689.84 22,695.92 0.0K
11:12 22,696.92 22,702.88 22,695.91 22,698.91 0.0K
11:13 22,696.42 22,696.42 22,689.72 22,690.22 0.0K
11:14 22,691.23 22,691.41 22,688.83 22,691.41 0.0K
11:15 22,688.92 22,688.92 22,681.53 22,684.56 0.0K
11:16 22,684.57 22,685.65 22,680.66 22,681.16 0.0K
11:17 22,680.66 22,689.10 22,679.16 22,689.10 0.0K
11:18 22,689.60 22,690.61 22,685.62 22,686.64 0.0K
11:19 22,687.63 22,693.59 22,687.63 22,693.55 0.0K
11:20 22,694.55 22,695.53 22,689.05 22,693.02 0.0K
11:21 22,693.01 22,700.32 22,693.00 22,698.78 0.0K
11:22 22,696.78 22,700.77 22,696.28 22,700.27 0.0K
11:23 22,695.28 22,704.29 22,694.79 22,704.27 0.0K
11:24 22,705.27 22,706.73 22,701.27 22,704.72 0.0K
11:25 22,705.22 22,711.19 22,705.22 22,711.19 0.0K
11:26 22,712.18 22,718.12 22,710.67 22,716.10 0.0K
11:27 22,717.10 22,719.08 22,716.11 22,717.20 0.0K
11:28 22,718.21 22,718.21 22,708.94 22,710.45 0.0K
11:29 22,710.46 22,715.47 22,710.46 22,714.01 0.0K
11:30 22,714.51 22,715.50 22,708.03 22,709.03 0.0K
11:31 22,710.53 22,710.53 22,701.65 22,703.68 0.0K
11:32 22,704.67 22,708.70 22,704.18 22,707.13 0.0K
11:33 22,706.63 22,706.63 22,704.56 22,705.54 0.0K
11:34 22,704.55 22,708.04 22,701.55 22,706.54 0.0K
11:35 22,707.53 22,708.51 22,704.53 22,707.49 0.0K
11:36 22,708.49 22,709.49 22,704.72 22,705.73 0.0K
11:37 22,707.22 22,712.20 22,707.22 22,711.20 0.0K
11:38 22,710.21 22,710.21 22,703.37 22,703.37 0.0K
11:39 22,703.38 22,705.38 22,700.40 22,704.39 0.0K
11:40 22,704.89 22,704.89 22,696.52 22,697.52 0.0K
11:41 22,698.02 22,698.02 22,692.56 22,692.59 0.0K
11:42 22,693.09 22,694.58 22,687.14 22,687.64 0.0K
11:43 22,687.65 22,697.62 22,687.65 22,695.12 0.0K
11:44 22,695.62 22,699.58 22,695.60 22,699.58 0.0K
11:45 22,702.06 22,704.50 22,695.52 22,695.52 0.0K
11:46 22,696.02 22,700.50 22,696.02 22,698.97 0.0K
11:47 22,698.47 22,705.27 22,698.46 22,705.27 0.0K
11:48 22,706.26 22,707.24 22,699.18 22,699.18 0.0K
11:49 22,700.18 22,701.64 22,697.15 22,700.14 0.0K
11:50 22,699.65 22,702.63 22,697.16 22,702.13 0.0K
11:51 22,703.13 22,709.08 22,703.13 22,706.56 0.0K
11:52 22,705.57 22,709.07 22,704.60 22,704.61 0.0K
11:53 22,704.12 22,704.13 22,694.35 22,694.35 0.0K
11:54 22,695.35 22,696.39 22,693.40 22,695.39 0.0K
11:55 22,695.89 22,697.37 22,688.42 22,689.45 0.0K
11:56 22,690.45 22,693.49 22,690.45 22,691.54 0.0K
11:57 22,692.54 22,694.54 22,692.52 22,693.52 0.0K
11:58 22,696.52 22,698.93 22,695.97 22,698.91 0.0K
11:59 22,699.41 22,702.44 22,697.39 22,702.44 0.0K
12:00 22,702.43 22,702.43 22,695.44 22,696.49 0.0K
12:01 22,695.99 22,697.53 22,693.51 22,696.53 0.0K
12:02 22,696.54 22,701.54 22,695.56 22,698.55 0.0K
12:03 22,698.05 22,702.54 22,697.58 22,697.60 0.0K
12:04 22,697.11 22,697.11 22,685.69 22,690.70 0.0K
12:05 22,689.21 22,689.71 22,686.72 22,687.25 0.0K
12:06 22,686.75 22,692.16 22,686.74 22,689.15 0.0K
12:07 22,690.64 22,696.54 22,690.14 22,695.00 0.0K
12:08 22,695.49 22,696.48 22,693.40 22,693.40 0.0K
12:09 22,693.89 22,699.85 22,693.89 22,698.37 0.0K
12:10 22,697.87 22,700.37 22,690.09 22,690.09 0.0K
12:11 22,690.59 22,695.57 22,690.59 22,694.53 0.0K
12:12 22,694.53 22,699.03 22,689.07 22,696.49 0.0K
12:13 22,696.48 22,697.47 22,694.48 22,695.50 0.0K
12:14 22,695.99 22,699.56 22,695.99 22,698.07 0.0K
12:15 22,698.57 22,710.56 22,698.57 22,710.56 0.0K
12:16 22,709.56 22,711.08 22,706.20 22,706.20 0.0K
12:17 22,707.70 22,709.73 22,703.29 22,703.79 0.0K
12:18 22,703.80 22,707.79 22,703.80 22,705.82 0.0K
12:19 22,705.83 22,708.86 22,704.84 22,708.83 0.0K
12:20 22,707.82 22,713.67 22,705.33 22,713.66 0.0K
12:21 22,713.15 22,713.59 22,710.65 22,712.58 0.0K
12:22 22,712.07 22,715.51 22,706.00 22,706.00 0.0K
12:23 22,704.52 22,709.49 22,704.08 22,706.59 0.0K
12:24 22,706.59 22,711.56 22,706.58 22,711.53 0.0K
12:25 22,712.02 22,717.96 22,712.02 22,714.46 0.0K
12:26 22,714.47 22,714.47 22,710.94 22,711.92 0.0K
12:27 22,711.42 22,714.41 22,711.41 22,713.33 0.0K
12:28 22,713.32 22,714.22 22,712.23 22,713.70 0.0K
12:29 22,714.19 22,717.56 22,714.19 22,717.03 0.0K
12:30 22,717.02 22,718.01 22,715.43 22,716.88 0.0K
12:31 22,716.87 22,724.20 22,715.87 22,724.16 0.0K
12:32 22,724.15 22,725.09 22,720.49 22,720.49 0.0K
12:33 22,719.00 22,719.98 22,715.52 22,719.47 0.0K
12:34 22,719.46 22,725.34 22,718.43 22,723.34 0.0K
12:35 22,721.35 22,728.29 22,721.35 22,727.78 0.0K
12:36 22,727.78 22,735.67 22,726.30 22,735.67 0.0K
12:37 22,736.16 22,759.90 22,735.62 22,758.37 0.0K
12:38 22,755.87 22,756.87 22,750.39 22,750.87 0.0K
12:39 22,752.37 22,758.83 22,750.37 22,754.36 0.0K
12:40 22,756.85 22,757.85 22,747.01 22,747.03 0.0K
12:41 22,747.04 22,751.08 22,742.22 22,742.22 0.0K
12:42 22,742.74 22,745.77 22,740.76 22,744.79 0.0K
12:43 22,744.80 22,744.80 22,740.35 22,740.48 0.0K
12:44 22,741.48 22,746.93 22,740.96 22,744.93 0.0K
12:45 22,745.43 22,745.43 22,737.03 22,738.57 0.0K
12:46 22,737.08 22,737.08 22,734.72 22,736.28 0.0K
12:47 22,736.78 22,738.28 22,733.81 22,734.32 0.0K
12:48 22,734.83 22,736.86 22,734.83 22,735.38 0.0K
12:49 22,735.88 22,739.83 22,735.87 22,737.68 0.0K
12:50 22,736.68 22,738.66 22,732.58 22,732.58 0.0K
12:51 22,732.08 22,732.08 22,720.67 22,721.68 0.0K
12:52 22,721.68 22,724.64 22,717.20 22,721.64 0.0K
12:53 22,720.64 22,723.15 22,717.69 22,722.64 0.0K
12:54 22,720.64 22,720.64 22,713.27 22,713.27 0.0K
12:55 22,712.77 22,714.88 22,709.87 22,712.91 0.0K
12:56 22,711.41 22,712.42 22,702.51 22,705.04 0.0K
12:57 22,704.54 22,704.57 22,699.61 22,704.56 0.0K
12:58 22,703.56 22,710.94 22,703.56 22,709.94 0.0K
12:59 22,710.93 22,715.78 22,710.93 22,714.27 0.0K
13:00 22,715.26 22,720.76 22,713.77 22,720.76 0.0K
13:01 22,722.25 22,726.75 22,717.76 22,726.75 0.0K
13:02 22,726.25 22,734.73 22,726.25 22,732.24 0.0K
13:03 22,731.24 22,736.73 22,731.24 22,736.23 0.0K
13:04 22,735.73 22,743.72 22,734.73 22,741.22 0.0K
13:05 22,742.22 22,749.71 22,741.22 22,749.71 0.0K
13:06 22,750.70 22,753.70 22,747.21 22,753.70 0.0K
13:07 22,752.70 22,768.67 22,751.70 22,765.68 0.0K
13:08 22,766.67 22,769.67 22,764.68 22,766.68 0.0K
13:09 22,763.68 22,768.67 22,763.68 22,767.18 0.0K
13:10 22,767.67 22,767.67 22,762.57 22,762.57 0.0K
13:11 22,761.57 22,761.57 22,749.62 22,750.70 0.0K
13:12 22,750.70 22,755.72 22,750.70 22,754.25 0.0K
13:13 22,753.76 22,755.82 22,751.30 22,754.82 0.0K
13:14 22,755.82 22,764.67 22,753.32 22,763.66 0.0K
13:15 22,766.65 22,766.65 22,761.65 22,765.65 0.0K
13:16 22,765.64 22,769.60 22,764.54 22,766.04 0.0K
13:17 22,766.03 22,775.39 22,766.03 22,770.39 0.0K
13:18 22,770.90 22,772.39 22,770.39 22,770.39 0.0K
13:19 22,770.38 22,773.35 22,768.86 22,769.86 0.0K
13:20 22,770.86 22,775.30 22,770.86 22,774.28 0.0K
13:21 22,774.78 22,775.32 22,770.31 22,774.83 0.0K
13:22 22,775.33 22,778.32 22,773.34 22,777.31 0.0K
13:23 22,777.81 22,782.77 22,777.81 22,782.23 0.0K
13:24 22,784.73 22,785.72 22,780.72 22,784.65 0.0K
13:25 22,784.64 22,790.48 22,784.64 22,789.97 0.0K
13:26 22,792.46 22,802.29 22,791.96 22,802.29 0.0K
13:27 22,799.79 22,801.30 22,793.88 22,795.89 0.0K
13:28 22,796.39 22,796.88 22,787.97 22,790.47 0.0K
13:29 22,789.98 22,791.97 22,786.00 22,790.92 0.0K
13:30 22,792.91 22,799.30 22,792.90 22,796.79 0.0K
13:31 22,798.29 22,804.73 22,798.29 22,798.73 0.0K
13:32 22,798.74 22,803.69 22,795.69 22,797.70 0.0K
13:33 22,795.71 22,798.72 22,792.74 22,792.74 0.0K
13:34 22,794.24 22,797.58 22,793.74 22,796.08 0.0K
13:35 22,798.56 22,800.96 22,795.54 22,799.95 0.0K
13:36 22,799.45 22,802.45 22,796.94 22,799.90 0.0K
13:37 22,800.40 22,803.31 22,798.81 22,799.30 0.0K
13:38 22,799.80 22,799.80 22,792.38 22,794.38 0.0K
13:39 22,794.88 22,796.85 22,792.37 22,792.37 0.0K
13:40 22,795.36 22,797.84 22,789.84 22,792.32 0.0K
13:41 22,792.31 22,796.28 22,790.30 22,791.33 0.0K
13:42 22,790.33 22,790.33 22,784.92 22,786.43 0.0K
13:43 22,787.93 22,790.93 22,784.45 22,786.46 0.0K
13:44 22,785.96 22,790.45 22,785.42 22,788.39 0.0K
13:45 22,786.89 22,793.37 22,785.93 22,793.34 0.0K
13:46 22,793.33 22,797.30 22,791.81 22,792.39 0.0K
13:47 22,792.39 22,799.36 22,791.39 22,797.87 0.0K
13:48 22,798.36 22,801.33 22,792.34 22,792.86 0.0K
13:49 22,792.36 22,792.37 22,786.38 22,788.38 0.0K
13:50 22,790.37 22,795.31 22,787.29 22,788.79 0.0K
13:51 22,788.29 22,790.78 22,781.40 22,781.40 0.0K
13:52 22,781.41 22,784.93 22,778.48 22,781.58 0.0K
13:53 22,782.58 22,786.56 22,781.58 22,783.62 0.0K
13:54 22,783.12 22,790.60 22,782.62 22,788.09 0.0K
13:55 22,788.60 22,792.57 22,788.09 22,791.62 0.0K
13:56 22,792.62 22,796.65 22,791.12 22,796.65 0.0K
13:57 22,795.65 22,797.71 22,792.34 22,795.82 0.0K
13:58 22,795.32 22,798.77 22,793.28 22,795.78 0.0K
13:59 22,795.79 22,798.78 22,793.25 22,795.26 0.0K
14:00 22,795.75 22,804.22 22,794.76 22,797.75 0.0K
14:01 22,797.25 22,797.76 22,786.93 22,786.93 0.0K
14:02 22,787.94 22,793.89 22,784.96 22,790.88 0.0K
14:03 22,792.87 22,792.87 22,787.02 22,789.03 0.0K
14:04 22,787.04 22,789.67 22,781.66 22,788.67 0.0K
14:05 22,788.17 22,793.52 22,786.65 22,793.50 0.0K
14:06 22,792.99 22,795.95 22,789.96 22,790.49 0.0K
14:07 22,788.99 22,788.99 22,780.56 22,782.12 0.0K
14:08 22,782.13 22,786.13 22,779.19 22,780.21 0.0K
14:09 22,782.20 22,790.07 22,782.20 22,786.54 0.0K
14:10 22,787.04 22,790.99 22,786.93 22,787.89 0.0K
14:11 22,788.39 22,788.39 22,783.40 22,784.89 0.0K
14:12 22,784.39 22,790.31 22,783.88 22,787.75 0.0K
14:13 22,788.75 22,789.72 22,785.75 22,788.22 0.0K
14:14 22,787.72 22,792.08 22,787.72 22,792.08 0.0K
14:15 22,792.57 22,793.44 22,789.55 22,793.37 0.0K
14:16 22,793.36 22,794.41 22,789.40 22,792.41 0.0K
14:17 22,795.39 22,796.82 22,791.87 22,796.31 0.0K
14:18 22,795.32 22,795.81 22,790.34 22,793.40 0.0K
14:19 22,793.41 22,798.88 22,789.95 22,798.86 0.0K
14:20 22,799.35 22,799.35 22,788.88 22,792.38 0.0K
14:21 22,791.89 22,794.91 22,790.43 22,794.41 0.0K
14:22 22,794.42 22,805.27 22,794.42 22,805.24 0.0K
14:23 22,805.73 22,807.23 22,799.62 22,799.62 0.0K
14:24 22,800.13 22,802.63 22,800.13 22,800.64 0.0K
14:25 22,802.12 22,807.59 22,802.11 22,807.59 0.0K
14:26 22,808.09 22,809.10 22,803.20 22,807.23 0.0K
14:27 22,808.24 22,814.76 22,805.27 22,811.76 0.0K
14:28 22,812.26 22,814.81 22,809.30 22,811.81 0.0K
14:29 22,812.32 22,814.34 22,811.85 22,811.86 0.0K
14:30 22,814.36 22,817.38 22,812.86 22,816.89 0.0K
14:31 22,816.89 22,822.36 22,816.39 22,818.37 0.0K
14:32 22,818.38 22,828.27 22,818.38 22,826.81 0.0K
14:33 22,827.31 22,831.81 22,826.32 22,828.31 0.0K
14:34 22,828.32 22,828.82 22,820.34 22,821.80 0.0K
14:35 22,822.30 22,823.30 22,817.37 22,817.88 0.0K
14:36 22,818.38 22,821.37 22,817.39 22,819.35 0.0K
14:37 22,819.36 22,819.89 22,815.89 22,817.47 0.0K
14:38 22,817.97 22,824.48 22,816.98 22,823.48 0.0K
14:39 22,824.98 22,830.36 22,824.97 22,830.34 0.0K
14:40 22,830.33 22,832.82 22,828.78 22,829.72 0.0K
14:41 22,828.72 22,829.22 22,819.76 22,820.27 0.0K
14:42 22,821.27 22,821.28 22,812.00 22,812.99 0.0K
14:43 22,812.50 22,819.49 22,812.01 22,818.48 0.0K
14:44 22,818.98 22,819.49 22,812.12 22,812.62 0.0K
14:45 22,814.62 22,814.62 22,805.67 22,805.70 0.0K
14:46 22,805.71 22,805.71 22,793.86 22,798.83 0.0K
14:47 22,798.82 22,798.82 22,789.83 22,790.34 0.0K
14:48 22,791.34 22,791.86 22,785.91 22,786.42 0.0K
14:49 22,785.92 22,790.90 22,780.95 22,789.40 0.0K
14:50 22,789.39 22,789.89 22,784.35 22,785.86 0.0K
14:51 22,785.36 22,785.36 22,780.93 22,781.92 0.0K
14:52 22,782.42 22,783.00 22,771.45 22,777.04 0.0K
14:53 22,776.54 22,781.55 22,776.54 22,781.05 0.0K
14:54 22,781.55 22,786.95 22,781.48 22,785.45 0.0K
14:55 22,784.45 22,784.45 22,777.94 22,781.94 0.0K
14:56 22,781.94 22,782.94 22,771.51 22,772.57 0.0K
14:57 22,772.58 22,773.57 22,759.78 22,760.28 0.0K
14:58 22,761.28 22,768.75 22,756.33 22,768.75 0.0K
14:59 22,768.25 22,771.70 22,766.62 22,769.59 0.0K
15:00 22,767.59 22,771.08 22,761.12 22,767.09 0.0K
15:01 22,766.59 22,771.55 22,760.97 22,761.00 0.0K
15:02 22,762.00 22,762.00 22,746.69 22,746.69 0.0K
15:03 22,747.20 22,750.31 22,744.27 22,750.31 0.0K
15:04 22,750.32 22,750.35 22,743.94 22,744.44 0.0K
15:05 22,745.94 22,755.37 22,744.47 22,747.41 0.0K
15:06 22,747.42 22,747.91 22,740.45 22,744.45 0.0K
15:07 22,743.45 22,745.97 22,740.47 22,745.40 0.0K
15:08 22,747.39 22,749.38 22,739.90 22,740.41 0.0K
15:09 22,738.42 22,738.43 22,730.02 22,731.03 0.0K
15:10 22,731.53 22,731.53 22,719.22 22,721.23 0.0K
15:11 22,720.23 22,727.80 22,719.29 22,726.78 0.0K
15:12 22,728.27 22,737.19 22,728.27 22,734.10 0.0K
15:13 22,734.59 22,737.52 22,730.58 22,736.49 0.0K
15:14 22,738.98 22,739.48 22,725.66 22,732.16 0.0K
15:15 22,729.67 22,738.58 22,729.67 22,737.52 0.0K
15:16 22,737.51 22,737.99 22,731.00 22,731.00 0.0K
15:17 22,729.01 22,729.01 22,711.22 22,719.24 0.0K
15:18 22,718.73 22,726.61 22,716.72 22,725.60 0.0K
15:19 22,724.61 22,724.61 22,717.61 22,721.57 0.0K
15:20 22,721.57 22,726.54 22,720.04 22,720.04 0.0K
15:21 22,718.06 22,723.56 22,717.06 22,719.60 0.0K
15:22 22,718.60 22,721.12 22,717.12 22,720.07 0.0K
15:23 22,719.57 22,720.06 22,712.59 22,712.64 0.0K
15:24 22,710.65 22,711.66 22,693.87 22,693.87 0.0K
15:25 22,693.88 22,701.90 22,693.88 22,701.90 0.0K
15:26 22,703.39 22,706.38 22,689.46 22,691.46 0.0K
15:27 22,692.96 22,697.93 22,692.96 22,697.91 0.0K
15:28 22,697.41 22,698.87 22,690.91 22,695.79 0.0K
15:29 22,697.29 22,702.71 22,696.64 22,699.13 0.0K
15:30 22,694.64 22,699.64 22,676.77 22,684.76 0.0K
15:31 22,685.76 22,690.68 22,680.79 22,688.69 0.0K
15:32 22,688.68 22,692.65 22,679.66 22,681.66 0.0K
15:33 22,681.67 22,686.68 22,668.28 22,671.81 0.0K
15:34 22,672.31 22,675.81 22,666.35 22,669.82 0.0K
15:35 22,671.32 22,678.21 22,662.34 22,678.21 0.0K
15:36 22,679.69 22,687.57 22,674.63 22,682.54 0.0K
15:37 22,682.04 22,698.92 22,679.54 22,696.42 0.0K
15:38 22,697.92 22,706.35 22,697.87 22,702.34 0.0K
15:39 22,701.83 22,708.73 22,696.18 22,698.21 0.0K
15:40 22,699.19 22,699.19 22,684.78 22,685.28 0.0K
15:41 22,687.28 22,694.31 22,683.32 22,694.31 0.0K
15:42 22,694.81 22,697.27 22,683.83 22,687.81 0.0K
15:43 22,689.30 22,702.64 22,683.76 22,702.64 0.0K
15:44 22,702.62 22,705.59 22,689.07 22,693.02 0.0K
15:45 22,693.52 22,695.98 22,688.02 22,691.98 0.0K
15:46 22,688.99 22,693.90 22,683.54 22,693.90 0.0K
15:47 22,690.41 22,698.92 22,689.91 22,698.92 0.0K
15:48 22,695.92 22,713.73 22,695.92 22,713.66 0.0K
15:49 22,713.16 22,721.04 22,711.59 22,721.04 0.0K
15:50 22,720.54 22,730.53 22,719.05 22,725.06 0.0K
15:51 22,724.07 22,734.52 22,724.07 22,734.52 0.0K
15:52 22,736.01 22,748.36 22,733.01 22,747.85 0.0K
15:53 22,748.35 22,748.35 22,730.50 22,734.49 0.0K
15:54 22,735.49 22,745.37 22,735.49 22,745.36 0.0K
15:55 22,740.37 22,740.37 22,731.95 22,731.95 0.0K
15:56 22,733.46 22,735.45 22,722.04 22,724.56 0.0K
15:57 22,724.07 22,724.59 22,714.20 22,722.68 0.0K
15:58 22,722.67 22,728.62 22,718.69 22,726.59 0.0K
15:59 22,728.08 22,736.99 22,728.08 22,734.99 0.0K
16:00 22,734.49 22,735.99 22,725.56 22,729.58 0.0K
16:01 22,731.57 22,743.46 22,731.57 22,741.32 0.0K
16:02 22,740.32 22,752.09 22,739.32 22,749.06 0.0K
16:03 22,748.55 22,753.47 22,747.04 22,748.01 0.0K
16:04 22,747.02 22,750.02 22,731.71 22,735.23 0.0K
16:05 22,735.72 22,737.22 22,728.27 22,733.34 0.0K
16:06 22,733.35 22,737.87 22,726.44 22,735.86 0.0K
16:07 22,733.87 22,738.32 22,724.91 22,738.30 0.0K
16:08 22,737.30 22,743.24 22,728.79 22,729.80 0.0K
16:09 22,728.80 22,739.19 22,728.80 22,739.19 0.0K
16:10 22,738.19 22,741.14 22,733.15 22,735.72 0.0K
16:11 22,734.72 22,739.73 22,734.72 22,739.73 0.0K
16:12 22,740.22 22,751.11 22,740.22 22,745.64 0.0K
16:13 22,746.64 22,750.61 22,742.66 22,750.08 0.0K
16:14 22,751.08 22,757.94 22,749.03 22,757.94 0.0K
16:15 22,756.44 22,756.44 22,745.02 22,754.55 0.0K
16:16 22,754.04 22,762.06 22,754.04 22,762.06 0.0K
16:17 22,763.06 22,765.20 22,761.07 22,762.22 0.0K
16:18 22,761.23 22,769.29 22,759.75 22,767.26 0.0K
16:19 22,766.26 22,766.26 22,762.35 22,765.37 0.0K
16:20 22,767.37 22,767.37 22,758.42 22,758.43 0.0K
16:21 22,758.43 22,758.56 22,754.48 22,756.59 0.0K
16:22 22,754.60 22,765.14 22,753.63 22,763.65 0.0K
16:23 22,762.66 22,762.66 22,753.70 22,762.12 0.0K
16:24 22,762.11 22,762.59 22,754.55 22,760.53 0.0K
16:25 22,760.04 22,760.04 22,748.16 22,752.68 0.0K
16:26 22,750.70 22,756.82 22,750.70 22,750.88 0.0K
16:27 22,751.89 22,754.09 22,748.05 22,749.09 0.0K
16:28 22,747.60 22,747.60 22,737.20 22,739.27 0.0K
16:29 22,741.27 22,741.28 22,728.44 22,732.95 0.0K
16:30 22,731.45 22,740.51 22,728.50 22,740.50 0.0K
16:31 22,740.99 22,746.52 22,738.02 22,743.52 0.0K
16:32 22,742.03 22,755.46 22,742.03 22,750.98 0.0K
16:33 22,752.47 22,754.96 22,746.97 22,749.96 0.0K
16:34 22,749.46 22,749.98 22,739.55 22,743.04 0.0K
16:35 22,743.54 22,752.42 22,735.54 22,741.53 0.0K
16:36 22,739.53 22,748.92 22,739.53 22,744.40 0.0K
16:37 22,745.90 22,751.85 22,739.42 22,749.30 0.0K
16:38 22,750.30 22,751.79 22,747.27 22,747.77 0.0K
16:39 22,748.77 22,748.77 22,735.34 22,739.34 0.0K
16:40 22,738.85 22,752.25 22,737.36 22,752.25 0.0K
16:41 22,753.24 22,753.24 22,741.78 22,751.17 0.0K
16:42 22,751.67 22,755.05 22,749.08 22,754.01 0.0K
16:43 22,755.50 22,760.86 22,753.97 22,760.85 0.0K
16:44 22,761.85 22,763.82 22,758.27 22,758.76 0.0K
16:45 22,759.75 22,760.71 22,754.71 22,759.66 0.0K
16:46 22,759.65 22,762.62 22,759.62 22,760.67 0.0K
16:47 22,760.17 22,769.15 22,760.17 22,767.65 0.0K
16:48 22,767.64 22,771.64 22,763.72 22,764.22 0.0K
16:49 22,765.23 22,768.72 22,762.25 22,768.17 0.0K
16:50 22,766.67 22,769.14 22,761.18 22,764.68 0.0K
16:51 22,764.17 22,769.63 22,764.17 22,766.63 0.0K
16:52 22,769.62 22,770.61 22,764.19 22,768.68 0.0K
16:53 22,770.68 22,775.63 22,770.68 22,772.62 0.0K
16:54 22,773.11 22,773.61 22,766.66 22,771.68 0.0K
16:55 22,770.18 22,777.68 22,764.73 22,777.65 0.0K
16:56 22,779.14 22,779.14 22,774.56 22,777.00 0.0K
16:57 22,777.49 22,778.49 22,772.47 22,776.33 0.0K
16:58 22,776.32 22,780.80 22,776.25 22,778.20 0.0K
16:59 22,778.69 22,783.60 22,778.13 22,780.61 0.0K
17:00 22,783.60 22,795.95 22,783.60 22,794.92 0.0K
17:01 22,793.92 22,797.87 22,787.93 22,795.85 0.0K
17:02 22,796.35 22,796.35 22,786.91 22,788.93 0.0K
17:03 22,787.93 22,789.93 22,784.00 22,788.01 0.0K
17:04 22,787.52 22,788.53 22,783.10 22,783.11 0.0K
17:05 22,784.11 22,790.09 22,781.14 22,790.05 0.0K
17:06 22,789.55 22,793.94 22,786.06 22,793.93 0.0K
17:07 22,792.93 22,792.93 22,783.04 22,783.55 0.0K
17:08 22,783.05 22,787.54 22,778.12 22,778.13 0.0K
17:09 22,777.14 22,779.15 22,774.23 22,776.25 0.0K
17:10 22,776.74 22,779.82 22,773.31 22,778.31 0.0K
17:11 22,778.81 22,781.30 22,774.82 22,775.37 0.0K
17:12 22,771.40 22,775.98 22,770.90 22,772.53 0.0K
17:13 22,772.03 22,778.53 22,772.03 22,778.03 0.0K
17:14 22,777.53 22,780.54 22,775.05 22,779.56 0.0K
17:15 22,777.56 22,783.04 22,774.09 22,774.60 0.0K
17:16 22,776.10 22,783.56 22,776.10 22,781.58 0.0K
17:17 22,781.59 22,787.57 22,778.60 22,786.06 0.0K
17:18 22,785.07 22,788.05 22,782.56 22,786.52 0.0K
17:19 22,783.53 22,789.39 22,783.53 22,787.39 0.0K
17:20 22,789.88 22,791.84 22,786.38 22,791.84 0.0K
17:21 22,792.33 22,799.77 22,792.33 22,798.23 0.0K
17:22 22,798.72 22,801.69 22,795.69 22,798.69 0.0K
17:23 22,797.69 22,801.18 22,795.20 22,799.23 0.0K
17:24 22,799.73 22,799.73 22,795.25 22,799.23 0.0K
17:25 22,798.23 22,800.72 22,795.25 22,795.25 0.0K
17:26 22,794.25 22,796.24 22,790.76 22,796.24 0.0K
17:27 22,796.23 22,798.20 22,793.16 22,793.16 0.0K
17:28 22,790.66 22,795.52 22,789.18 22,795.52 0.0K
17:29 22,796.01 22,796.35 22,790.96 22,794.35 0.0K
17:30 22,794.85 22,794.85 22,785.87 22,785.87 0.0K
17:31 22,785.37 22,786.87 22,778.88 22,785.87 0.0K
17:32 22,785.37 22,788.86 22,783.38 22,783.88 0.0K
17:33 22,784.37 22,789.37 22,780.88 22,788.87 0.0K
17:34 22,789.37 22,790.36 22,784.88 22,789.37 0.0K
17:35 22,792.86 22,800.34 22,792.86 22,794.36 0.0K
17:36 22,794.86 22,799.85 22,793.86 22,795.86 0.0K
17:37 22,796.85 22,801.35 22,794.86 22,801.35 0.0K
17:38 22,801.85 22,806.84 22,797.41 22,797.41 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available