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 22,563.45 22,567.95 22,551.45 22,565.95 0.0K
09:00 22,567.45 22,582.95 22,532.95 22,538.95 0.0K
09:01 22,541.45 22,571.45 22,541.45 22,564.95 0.0K
09:02 22,562.45 22,579.95 22,555.45 22,571.45 0.0K
09:03 22,566.45 22,586.45 22,565.95 22,584.95 0.0K
09:04 22,584.95 22,614.95 22,584.95 22,605.45 0.0K
09:05 22,606.95 22,613.95 22,594.45 22,608.95 0.0K
09:06 22,609.45 22,609.45 22,593.95 22,599.95 0.0K
09:07 22,602.95 22,607.45 22,586.95 22,600.45 0.0K
09:08 22,597.45 22,602.95 22,592.45 22,593.45 0.0K
09:09 22,594.45 22,594.45 22,579.45 22,589.95 0.0K
09:10 22,589.45 22,589.45 22,577.45 22,577.45 0.0K
09:11 22,576.95 22,579.45 22,562.95 22,566.95 0.0K
09:12 22,567.95 22,567.95 22,552.45 22,552.45 0.0K
09:13 22,556.95 22,565.45 22,553.45 22,562.45 0.0K
09:14 22,561.95 22,571.95 22,555.45 22,571.95 0.0K
09:15 22,564.45 22,574.45 22,564.45 22,572.95 0.0K
09:16 22,573.45 22,573.45 22,547.45 22,555.95 0.0K
09:17 22,556.45 22,575.45 22,556.45 22,574.45 0.0K
09:18 22,575.45 22,576.95 22,564.95 22,564.95 0.0K
09:19 22,563.45 22,563.45 22,549.95 22,549.95 0.0K
09:20 22,547.45 22,570.45 22,547.45 22,570.45 0.0K
09:21 22,569.45 22,584.95 22,569.45 22,584.95 0.0K
09:22 22,586.45 22,591.95 22,579.95 22,584.95 0.0K
09:23 22,585.45 22,589.45 22,580.95 22,581.45 0.0K
09:24 22,579.95 22,584.45 22,573.95 22,575.45 0.0K
09:25 22,577.45 22,589.95 22,573.95 22,573.95 0.0K
09:26 22,574.95 22,583.50 22,574.45 22,579.50 0.0K
09:27 22,580.00 22,581.50 22,570.00 22,574.50 0.0K
09:28 22,576.00 22,579.00 22,567.50 22,568.00 0.0K
09:29 22,567.00 22,569.50 22,560.00 22,565.00 0.0K
09:30 22,564.00 22,584.00 22,562.50 22,581.00 0.0K
09:31 22,583.00 22,592.50 22,568.00 22,568.00 0.0K
09:32 22,566.50 22,570.50 22,558.00 22,570.00 0.0K
09:33 22,569.50 22,575.50 22,560.50 22,575.50 0.0K
09:34 22,576.00 22,579.50 22,573.00 22,573.00 0.0K
09:35 22,570.00 22,580.50 22,567.50 22,568.50 0.0K
09:36 22,566.50 22,566.50 22,556.50 22,564.00 0.0K
09:37 22,563.50 22,563.50 22,553.00 22,554.00 0.0K
09:38 22,553.00 22,558.50 22,548.00 22,550.00 0.0K
09:39 22,550.50 22,550.50 22,526.50 22,526.50 0.0K
09:40 22,528.50 22,533.50 22,519.50 22,519.50 0.0K
09:41 22,517.50 22,520.00 22,513.50 22,515.00 0.0K
09:42 22,517.00 22,518.00 22,507.50 22,516.50 0.0K
09:43 22,514.00 22,518.50 22,512.00 22,517.00 0.0K
09:44 22,516.00 22,521.00 22,514.00 22,519.50 0.0K
09:45 22,516.50 22,516.50 22,502.00 22,502.00 0.0K
09:46 22,500.00 22,508.50 22,497.50 22,508.50 0.0K
09:47 22,507.50 22,509.00 22,499.50 22,505.50 0.0K
09:48 22,505.00 22,513.00 22,502.00 22,513.00 0.0K
09:49 22,514.00 22,516.50 22,508.50 22,511.50 0.0K
09:50 22,508.00 22,519.00 22,504.50 22,516.50 0.0K
09:51 22,515.50 22,516.00 22,496.00 22,496.00 0.0K
09:52 22,492.50 22,499.50 22,488.50 22,499.00 0.0K
09:53 22,498.50 22,507.50 22,498.50 22,503.50 0.0K
09:54 22,502.50 22,511.00 22,501.50 22,511.00 0.0K
09:55 22,509.50 22,518.00 22,507.50 22,510.50 0.0K
09:56 22,510.00 22,521.50 22,509.00 22,521.50 0.0K
09:57 22,522.00 22,525.00 22,515.00 22,521.00 0.0K
09:58 22,519.50 22,523.50 22,517.50 22,518.50 0.0K
09:59 22,518.00 22,532.50 22,517.50 22,532.50 0.0K
10:00 22,534.50 22,537.00 22,525.50 22,537.00 0.0K
10:01 22,539.00 22,542.00 22,531.00 22,542.00 0.0K
10:02 22,542.50 22,548.50 22,540.50 22,547.50 0.0K
10:03 22,547.00 22,551.50 22,543.50 22,549.00 0.0K
10:04 22,550.00 22,565.50 22,547.00 22,560.00 0.0K
10:05 22,563.00 22,567.00 22,559.50 22,567.00 0.0K
10:06 22,563.50 22,571.50 22,560.00 22,560.50 0.0K
10:07 22,561.50 22,571.00 22,554.50 22,566.50 0.0K
10:08 22,567.00 22,568.00 22,559.50 22,563.00 0.0K
10:09 22,561.50 22,563.00 22,554.00 22,556.00 0.0K
10:10 22,552.00 22,557.50 22,552.00 22,556.50 0.0K
10:11 22,556.00 22,558.50 22,552.50 22,554.50 0.0K
10:12 22,555.00 22,566.00 22,555.00 22,565.50 0.0K
10:13 22,564.50 22,565.00 22,556.00 22,556.50 0.0K
10:14 22,554.50 22,554.50 22,550.00 22,551.50 0.0K
10:15 22,550.50 22,553.00 22,542.00 22,548.50 0.0K
10:16 22,546.00 22,547.50 22,539.50 22,539.50 0.0K
10:17 22,539.00 22,544.00 22,537.00 22,538.50 0.0K
10:18 22,539.00 22,553.00 22,538.00 22,552.00 0.0K
10:19 22,555.00 22,562.00 22,555.00 22,557.50 0.0K
10:20 22,557.00 22,561.00 22,552.00 22,552.00 0.0K
10:21 22,553.00 22,557.00 22,550.00 22,551.00 0.0K
10:22 22,551.50 22,551.50 22,547.50 22,547.50 0.0K
10:23 22,545.00 22,556.00 22,539.50 22,553.50 0.0K
10:24 22,551.50 22,563.50 22,551.50 22,559.50 0.0K
10:25 22,562.50 22,571.00 22,560.00 22,570.00 0.0K
10:26 22,569.50 22,579.50 22,565.50 22,576.00 0.0K
10:27 22,577.00 22,587.00 22,577.00 22,586.00 0.0K
10:28 22,587.00 22,589.00 22,585.00 22,586.00 0.0K
10:29 22,586.00 22,594.00 22,584.00 22,592.50 0.0K
10:30 22,591.00 22,595.00 22,585.50 22,588.50 0.0K
10:31 22,587.00 22,590.50 22,585.00 22,587.50 0.0K
10:32 22,588.00 22,594.50 22,584.00 22,594.50 0.0K
10:33 22,593.50 22,594.00 22,586.50 22,586.50 0.0K
10:34 22,587.00 22,590.00 22,582.00 22,582.50 0.0K
10:35 22,580.00 22,580.00 22,572.50 22,574.00 0.0K
10:36 22,572.00 22,583.00 22,572.00 22,581.00 0.0K
10:37 22,586.00 22,588.00 22,581.50 22,584.00 0.0K
10:38 22,583.50 22,592.50 22,583.00 22,590.50 0.0K
10:39 22,592.50 22,592.50 22,584.50 22,592.50 0.0K
10:40 22,592.00 22,598.00 22,590.50 22,591.00 0.0K
10:41 22,590.50 22,593.00 22,589.50 22,591.00 0.0K
10:42 22,594.50 22,596.00 22,590.00 22,591.00 0.0K
10:43 22,589.00 22,593.50 22,586.50 22,588.50 0.0K
10:44 22,589.50 22,593.00 22,588.00 22,591.50 0.0K
10:45 22,591.00 22,596.00 22,587.00 22,594.50 0.0K
10:46 22,595.00 22,595.00 22,584.00 22,584.00 0.0K
10:47 22,585.00 22,592.00 22,585.00 22,592.00 0.0K
10:48 22,592.50 22,593.50 22,584.50 22,587.50 0.0K
10:49 22,588.50 22,591.50 22,586.50 22,588.50 0.0K
10:50 22,588.00 22,601.50 22,586.50 22,600.50 0.0K
10:51 22,601.00 22,603.00 22,593.50 22,594.50 0.0K
10:52 22,594.00 22,600.50 22,590.00 22,596.00 0.0K
10:53 22,597.00 22,597.50 22,589.00 22,596.00 0.0K
10:54 22,597.50 22,599.00 22,593.50 22,593.50 0.0K
10:55 22,593.00 22,596.00 22,587.50 22,593.50 0.0K
10:56 22,593.00 22,600.00 22,591.00 22,597.00 0.0K
10:57 22,597.50 22,601.00 22,596.50 22,597.00 0.0K
10:58 22,595.50 22,597.00 22,593.00 22,593.50 0.0K
10:59 22,593.00 22,599.00 22,593.00 22,596.00 0.0K
11:00 22,595.50 22,606.00 22,595.50 22,601.00 0.0K
11:01 22,599.50 22,599.50 22,587.50 22,590.50 0.0K
11:02 22,590.00 22,590.00 22,581.50 22,581.50 0.0K
11:03 22,581.00 22,583.50 22,578.00 22,578.50 0.0K
11:04 22,579.00 22,581.00 22,577.00 22,577.50 0.0K
11:05 22,574.50 22,582.50 22,574.00 22,582.00 0.0K
11:06 22,583.00 22,586.00 22,574.50 22,578.50 0.0K
11:07 22,579.00 22,585.00 22,575.50 22,575.50 0.0K
11:08 22,575.00 22,575.50 22,565.00 22,565.50 0.0K
11:09 22,565.00 22,577.00 22,564.50 22,577.00 0.0K
11:10 22,577.50 22,581.50 22,577.00 22,581.00 0.0K
11:11 22,580.50 22,585.00 22,575.00 22,585.00 0.0K
11:12 22,586.00 22,586.00 22,581.00 22,583.00 0.0K
11:13 22,581.50 22,582.50 22,576.00 22,576.50 0.0K
11:14 22,576.00 22,582.00 22,576.00 22,578.50 0.0K
11:15 22,579.00 22,584.50 22,579.00 22,583.00 0.0K
11:16 22,584.50 22,591.00 22,584.50 22,589.00 0.0K
11:17 22,589.50 22,592.50 22,588.50 22,592.00 0.0K
11:18 22,591.00 22,593.00 22,590.50 22,591.00 0.0K
11:19 22,590.50 22,596.50 22,590.50 22,594.00 0.0K
11:20 22,591.00 22,591.50 22,581.50 22,581.50 0.0K
11:21 22,580.50 22,596.00 22,580.50 22,596.00 0.0K
11:22 22,596.50 22,599.00 22,595.50 22,596.00 0.0K
11:23 22,597.00 22,601.00 22,596.50 22,597.00 0.0K
11:24 22,595.00 22,603.90 22,592.50 22,601.90 0.0K
11:25 22,601.89 22,603.88 22,593.93 22,593.93 0.0K
11:26 22,595.42 22,596.92 22,584.08 22,584.09 0.0K
11:27 22,584.10 22,584.62 22,578.65 22,584.62 0.0K
11:28 22,583.61 22,584.11 22,571.73 22,572.23 0.0K
11:29 22,572.73 22,574.26 22,569.26 22,573.24 0.0K
11:30 22,573.73 22,573.73 22,564.26 22,565.27 0.0K
11:31 22,566.26 22,566.29 22,555.43 22,556.44 0.0K
11:32 22,556.45 22,556.45 22,542.12 22,549.07 0.0K
11:33 22,548.57 22,555.55 22,547.58 22,555.55 0.0K
11:34 22,557.04 22,563.35 22,556.54 22,562.30 0.0K
11:35 22,561.29 22,565.24 22,560.78 22,562.20 0.0K
11:36 22,562.69 22,569.57 22,562.69 22,569.01 0.0K
11:37 22,570.51 22,572.93 22,565.51 22,566.96 0.0K
11:38 22,567.96 22,567.96 22,561.05 22,567.07 0.0K
11:39 22,567.56 22,570.58 22,564.11 22,564.61 0.0K
11:40 22,564.12 22,571.10 22,562.63 22,569.12 0.0K
11:41 22,567.62 22,575.09 22,567.13 22,573.10 0.0K
11:42 22,574.10 22,581.60 22,574.10 22,575.15 0.0K
11:43 22,573.16 22,574.75 22,569.69 22,574.25 0.0K
11:44 22,571.76 22,574.33 22,570.32 22,573.33 0.0K
11:45 22,571.84 22,578.33 22,568.36 22,572.37 0.0K
11:46 22,572.36 22,575.90 22,570.37 22,574.40 0.0K
11:47 22,574.90 22,579.93 22,572.42 22,578.48 0.0K
11:48 22,578.49 22,584.50 22,574.53 22,580.54 0.0K
11:49 22,582.03 22,584.57 22,576.75 22,576.75 0.0K
11:50 22,578.26 22,584.80 22,575.78 22,583.78 0.0K
11:51 22,584.28 22,590.64 22,584.28 22,590.64 0.0K
11:52 22,590.63 22,595.06 22,590.62 22,592.06 0.0K
11:53 22,591.56 22,594.05 22,588.63 22,588.63 0.0K
11:54 22,588.64 22,592.71 22,588.64 22,592.21 0.0K
11:55 22,591.71 22,592.71 22,584.85 22,584.87 0.0K
11:56 22,584.88 22,586.45 22,582.94 22,583.00 0.0K
11:57 22,584.00 22,592.93 22,584.00 22,592.93 0.0K
11:58 22,591.93 22,596.92 22,590.96 22,596.92 0.0K
11:59 22,595.92 22,597.91 22,593.96 22,593.98 0.0K
12:00 22,594.49 22,594.49 22,589.06 22,593.53 0.0K
12:01 22,592.03 22,593.08 22,590.10 22,590.60 0.0K
12:02 22,590.60 22,591.11 22,586.67 22,590.22 0.0K
12:03 22,589.71 22,599.55 22,589.71 22,598.52 0.0K
12:04 22,598.01 22,608.38 22,598.01 22,606.86 0.0K
12:05 22,607.35 22,609.83 22,604.81 22,605.84 0.0K
12:06 22,606.83 22,610.82 22,606.83 22,608.39 0.0K
12:07 22,608.40 22,616.37 22,606.42 22,611.86 0.0K
12:08 22,611.36 22,613.35 22,610.85 22,610.89 0.0K
12:09 22,610.90 22,617.92 22,610.90 22,615.42 0.0K
12:10 22,613.42 22,624.79 22,612.93 22,623.73 0.0K
12:11 22,623.23 22,626.62 22,622.72 22,624.62 0.0K
12:12 22,623.62 22,630.02 22,622.52 22,622.53 0.0K
12:13 22,623.53 22,628.98 22,623.52 22,626.97 0.0K
12:14 22,627.47 22,630.45 22,621.02 22,621.02 0.0K
12:15 22,621.03 22,621.59 22,617.16 22,617.70 0.0K
12:16 22,618.71 22,620.73 22,617.25 22,619.28 0.0K
12:17 22,620.77 22,639.58 22,620.27 22,639.57 0.0K
12:18 22,640.07 22,641.44 22,637.40 22,638.40 0.0K
12:19 22,636.40 22,644.27 22,635.91 22,640.23 0.0K
12:20 22,637.73 22,647.16 22,637.23 22,644.15 0.0K
12:21 22,643.15 22,645.15 22,642.15 22,642.64 0.0K
12:22 22,642.14 22,646.10 22,640.11 22,644.06 0.0K
12:23 22,644.05 22,645.03 22,639.60 22,642.11 0.0K
12:24 22,641.11 22,645.10 22,637.13 22,644.09 0.0K
12:25 22,643.09 22,653.01 22,643.09 22,651.54 0.0K
12:26 22,649.05 22,650.67 22,645.60 22,648.67 0.0K
12:27 22,648.17 22,648.17 22,640.25 22,642.27 0.0K
12:28 22,640.28 22,644.31 22,636.82 22,644.29 0.0K
12:29 22,644.79 22,647.77 22,643.77 22,646.27 0.0K
12:30 22,646.27 22,646.29 22,641.31 22,644.77 0.0K
12:31 22,644.78 22,645.28 22,635.35 22,635.35 0.0K
12:32 22,641.35 22,648.72 22,640.85 22,643.72 0.0K
12:33 22,643.22 22,643.73 22,638.32 22,642.36 0.0K
12:34 22,641.87 22,645.88 22,636.45 22,637.49 0.0K
12:35 22,638.49 22,646.47 22,638.49 22,645.55 0.0K
12:36 22,646.05 22,650.06 22,645.06 22,646.05 0.0K
12:37 22,645.56 22,647.57 22,644.56 22,644.60 0.0K
12:38 22,644.61 22,645.68 22,642.17 22,643.74 0.0K
12:39 22,644.24 22,651.81 22,641.27 22,651.81 0.0K
12:40 22,652.31 22,655.34 22,651.80 22,652.40 0.0K
12:41 22,652.41 22,659.04 22,650.96 22,656.65 0.0K
12:42 22,658.16 22,660.19 22,652.85 22,654.35 0.0K
12:43 22,652.86 22,652.87 22,649.88 22,651.92 0.0K
12:44 22,652.42 22,652.43 22,645.52 22,647.54 0.0K
12:45 22,649.53 22,653.57 22,647.55 22,653.56 0.0K
12:46 22,654.05 22,660.48 22,654.05 22,658.47 0.0K
12:47 22,659.46 22,661.51 22,656.49 22,660.52 0.0K
12:48 22,661.52 22,663.01 22,658.98 22,658.98 0.0K
12:49 22,659.48 22,661.47 22,654.52 22,654.52 0.0K
12:50 22,653.53 22,655.06 22,646.14 22,648.16 0.0K
12:51 22,648.67 22,651.69 22,644.25 22,644.76 0.0K
12:52 22,645.76 22,645.76 22,634.95 22,634.96 0.0K
12:53 22,633.97 22,638.55 22,633.50 22,637.57 0.0K
12:54 22,635.08 22,636.56 22,631.62 22,636.05 0.0K
12:55 22,636.55 22,637.54 22,632.07 22,635.09 0.0K
12:56 22,635.59 22,642.10 22,634.13 22,640.07 0.0K
12:57 22,639.07 22,647.93 22,639.07 22,646.42 0.0K
12:58 22,646.92 22,653.85 22,646.40 22,648.86 0.0K
12:59 22,649.87 22,656.77 22,649.87 22,656.77 0.0K
13:00 22,655.77 22,662.76 22,655.77 22,657.77 0.0K
13:01 22,658.27 22,662.76 22,656.77 22,661.76 0.0K
13:02 22,662.76 22,670.75 22,661.76 22,669.75 0.0K
13:03 22,670.25 22,670.25 22,662.76 22,664.26 0.0K
13:04 22,665.26 22,671.73 22,665.26 22,670.73 0.0K
13:05 22,671.73 22,674.22 22,670.23 22,670.23 0.0K
13:06 22,669.73 22,674.73 22,668.73 22,671.73 0.0K
13:07 22,672.73 22,676.22 22,672.23 22,675.73 0.0K
13:08 22,675.23 22,679.72 22,674.73 22,679.72 0.0K
13:09 22,678.72 22,685.71 22,678.72 22,685.71 0.0K
13:10 22,686.71 22,686.71 22,677.70 22,679.66 0.0K
13:11 22,679.16 22,679.66 22,673.64 22,675.61 0.0K
13:12 22,676.61 22,676.61 22,665.58 22,668.03 0.0K
13:13 22,667.03 22,671.38 22,666.49 22,671.36 0.0K
13:14 22,672.85 22,672.85 22,667.22 22,667.22 0.0K
13:15 22,665.23 22,670.22 22,662.74 22,662.74 0.0K
13:16 22,663.24 22,664.26 22,657.32 22,658.35 0.0K
13:17 22,657.36 22,661.37 22,656.37 22,658.32 0.0K
13:18 22,657.33 22,662.24 22,655.83 22,661.71 0.0K
13:19 22,663.69 22,663.69 22,657.63 22,661.03 0.0K
13:20 22,660.52 22,662.51 22,658.53 22,659.42 0.0K
13:21 22,658.92 22,663.90 22,658.91 22,662.90 0.0K
13:22 22,662.40 22,662.92 22,659.93 22,660.98 0.0K
13:23 22,659.98 22,667.05 22,659.50 22,665.07 0.0K
13:24 22,664.06 22,664.06 22,656.65 22,659.15 0.0K
13:25 22,659.64 22,660.60 22,656.11 22,657.61 0.0K
13:26 22,659.61 22,660.10 22,652.14 22,653.19 0.0K
13:27 22,655.68 22,664.11 22,655.68 22,662.60 0.0K
13:28 22,662.61 22,666.14 22,661.13 22,664.67 0.0K
13:29 22,664.17 22,665.69 22,664.17 22,664.22 0.0K
13:30 22,664.23 22,672.11 22,664.23 22,672.10 0.0K
13:31 22,672.09 22,673.59 22,668.64 22,669.14 0.0K
13:32 22,669.15 22,672.21 22,667.76 22,667.77 0.0K
13:33 22,665.29 22,669.32 22,665.29 22,667.31 0.0K
13:34 22,666.81 22,669.77 22,665.81 22,668.75 0.0K
13:35 22,668.25 22,668.25 22,663.22 22,664.22 0.0K
13:36 22,664.72 22,664.72 22,658.75 22,658.78 0.0K
13:37 22,657.29 22,661.45 22,656.81 22,660.95 0.0K
13:38 22,660.96 22,661.98 22,658.50 22,658.50 0.0K
13:39 22,658.51 22,671.46 22,658.51 22,667.46 0.0K
13:40 22,666.46 22,675.38 22,665.35 22,665.35 0.0K
13:41 22,665.85 22,675.26 22,665.85 22,669.32 0.0K
13:42 22,669.33 22,677.81 22,662.40 22,663.90 0.0K
13:43 22,664.40 22,670.37 22,664.40 22,668.87 0.0K
13:44 22,668.88 22,674.30 22,668.30 22,668.30 0.0K
13:45 22,667.80 22,674.26 22,665.77 22,667.28 0.0K
13:46 22,666.28 22,667.32 22,658.43 22,658.43 0.0K
13:47 22,658.44 22,658.44 22,653.55 22,656.10 0.0K
13:48 22,656.60 22,657.60 22,647.66 22,650.68 0.0K
13:49 22,653.67 22,657.65 22,651.67 22,657.15 0.0K
13:50 22,656.65 22,657.14 22,643.80 22,643.80 0.0K
13:51 22,642.81 22,643.82 22,639.89 22,640.97 0.0K
13:52 22,640.47 22,645.40 22,636.50 22,645.40 0.0K
13:53 22,644.89 22,647.79 22,638.83 22,639.85 0.0K
13:54 22,638.86 22,639.38 22,633.91 22,635.39 0.0K
13:55 22,634.39 22,641.34 22,632.40 22,639.82 0.0K
13:56 22,642.80 22,648.78 22,639.78 22,643.75 0.0K
13:57 22,643.74 22,645.22 22,641.72 22,644.23 0.0K
13:58 22,644.73 22,647.21 22,643.21 22,643.71 0.0K
13:59 22,643.22 22,643.73 22,636.79 22,638.79 0.0K
14:00 22,640.29 22,652.07 22,637.78 22,652.05 0.0K
14:01 22,651.05 22,655.91 22,650.39 22,651.89 0.0K
14:02 22,652.39 22,652.87 22,645.36 22,647.85 0.0K
14:03 22,646.85 22,651.69 22,644.36 22,649.69 0.0K
14:04 22,650.19 22,651.20 22,645.16 22,645.16 0.0K
14:05 22,644.67 22,646.20 22,639.27 22,642.28 0.0K
14:06 22,643.28 22,643.31 22,638.34 22,641.85 0.0K
14:07 22,642.84 22,648.71 22,642.84 22,647.63 0.0K
14:08 22,647.13 22,647.16 22,644.15 22,645.66 0.0K
14:09 22,645.16 22,654.10 22,645.16 22,651.09 0.0K
14:10 22,651.59 22,655.05 22,649.10 22,651.51 0.0K
14:11 22,651.01 22,657.96 22,648.02 22,656.44 0.0K
14:12 22,658.43 22,659.88 22,655.79 22,656.79 0.0K
14:13 22,656.29 22,656.79 22,650.32 22,650.82 0.0K
14:14 22,651.32 22,657.23 22,650.32 22,655.70 0.0K
14:15 22,654.70 22,655.70 22,651.18 22,655.66 0.0K
14:16 22,655.15 22,656.60 22,651.08 22,652.59 0.0K
14:17 22,653.09 22,654.09 22,648.63 22,650.69 0.0K
14:18 22,651.69 22,659.60 22,651.69 22,659.05 0.0K
14:19 22,659.55 22,660.47 22,653.00 22,653.00 0.0K
14:20 22,653.51 22,656.04 22,652.02 22,654.52 0.0K
14:21 22,654.51 22,656.47 22,651.47 22,653.44 0.0K
14:22 22,654.44 22,654.45 22,640.64 22,641.14 0.0K
14:23 22,641.65 22,641.65 22,631.86 22,633.39 0.0K
14:24 22,634.39 22,634.39 22,623.54 22,625.15 0.0K
14:25 22,625.16 22,625.16 22,612.88 22,618.87 0.0K
14:26 22,618.37 22,620.35 22,614.39 22,620.35 0.0K
14:27 22,620.34 22,627.22 22,620.33 22,627.15 0.0K
14:28 22,627.14 22,627.14 22,619.60 22,621.61 0.0K
14:29 22,620.11 22,622.11 22,619.58 22,619.59 0.0K
14:30 22,619.09 22,622.51 22,597.17 22,622.51 0.0K
14:31 22,623.51 22,623.99 22,611.07 22,611.07 0.0K
14:32 22,612.58 22,616.11 22,607.22 22,607.22 0.0K
14:33 22,606.73 22,608.74 22,597.42 22,597.42 0.0K
14:34 22,598.42 22,598.42 22,584.13 22,584.13 0.0K
14:35 22,580.14 22,585.63 22,577.69 22,583.58 0.0K
14:36 22,585.57 22,588.44 22,579.48 22,586.96 0.0K
14:37 22,586.46 22,591.44 22,582.97 22,589.39 0.0K
14:38 22,588.90 22,591.37 22,582.90 22,586.43 0.0K
14:39 22,587.42 22,603.18 22,586.92 22,601.16 0.0K
14:40 22,601.65 22,610.90 22,600.59 22,605.33 0.0K
14:41 22,602.33 22,606.76 22,599.83 22,603.75 0.0K
14:42 22,603.25 22,614.57 22,602.75 22,612.52 0.0K
14:43 22,612.51 22,614.49 22,608.52 22,609.49 0.0K
14:44 22,608.49 22,608.49 22,600.09 22,602.58 0.0K
14:45 22,604.08 22,615.39 22,604.08 22,612.37 0.0K
14:46 22,613.87 22,614.87 22,542.03 22,552.01 0.0K
14:47 22,554.99 22,569.93 22,522.09 22,535.52 0.0K
14:48 22,538.51 22,553.90 22,535.46 22,551.41 0.0K
14:49 22,547.42 22,548.41 22,518.61 22,523.66 0.0K
14:50 22,524.16 22,524.66 22,504.27 22,521.16 0.0K
14:51 22,524.16 22,536.57 22,517.07 22,520.01 0.0K
14:52 22,525.01 22,542.78 22,522.97 22,524.34 0.0K
14:53 22,522.35 22,522.35 22,509.53 22,511.22 0.0K
14:54 22,507.74 22,507.74 22,477.87 22,491.76 0.0K
14:55 22,490.25 22,515.99 22,490.25 22,510.54 0.0K
14:56 22,510.05 22,522.96 22,508.05 22,521.96 0.0K
14:57 22,524.94 22,537.29 22,524.31 22,530.82 0.0K
14:58 22,530.33 22,539.32 22,524.39 22,534.36 0.0K
14:59 22,534.86 22,535.88 22,529.02 22,530.03 0.0K
15:00 22,528.05 22,541.59 22,516.16 22,541.57 0.0K
15:01 22,540.57 22,555.81 22,540.56 22,555.81 0.0K
15:02 22,555.80 22,562.73 22,546.25 22,548.66 0.0K
15:03 22,550.16 22,551.20 22,541.75 22,547.74 0.0K
15:04 22,548.74 22,553.28 22,546.24 22,550.84 0.0K
15:05 22,548.86 22,554.96 22,541.98 22,553.96 0.0K
15:06 22,551.45 22,554.44 22,544.07 22,544.07 0.0K
15:07 22,545.57 22,545.57 22,535.76 22,537.28 0.0K
15:08 22,537.79 22,555.21 22,537.79 22,543.80 0.0K
15:09 22,542.81 22,555.78 22,542.81 22,548.23 0.0K
15:10 22,547.23 22,547.73 22,540.74 22,545.66 0.0K
15:11 22,545.16 22,567.44 22,544.15 22,565.39 0.0K
15:12 22,565.89 22,568.38 22,560.42 22,563.40 0.0K
15:13 22,563.90 22,566.45 22,559.93 22,563.48 0.0K
15:14 22,563.49 22,566.48 22,559.52 22,564.90 0.0K
15:15 22,566.39 22,571.83 22,563.86 22,569.81 0.0K
15:16 22,568.31 22,569.30 22,559.40 22,559.40 0.0K
15:17 22,559.41 22,563.90 22,557.45 22,563.45 0.0K
15:18 22,561.96 22,563.46 22,555.51 22,559.02 0.0K
15:19 22,559.52 22,559.52 22,551.50 22,555.04 0.0K
15:20 22,557.04 22,565.48 22,552.56 22,562.44 0.0K
15:21 22,563.94 22,568.41 22,553.95 22,554.97 0.0K
15:22 22,556.47 22,571.20 22,556.47 22,571.18 0.0K
15:23 22,572.17 22,576.09 22,568.17 22,570.13 0.0K
15:24 22,569.13 22,570.65 22,564.20 22,567.76 0.0K
15:25 22,568.75 22,576.17 22,564.20 22,564.29 0.0K
15:26 22,562.31 22,568.79 22,561.85 22,566.30 0.0K
15:27 22,564.30 22,569.81 22,562.83 22,564.36 0.0K
15:28 22,563.36 22,568.85 22,562.35 22,565.33 0.0K
15:29 22,565.83 22,574.74 22,562.28 22,562.79 0.0K
15:30 22,563.78 22,565.77 22,550.38 22,564.76 0.0K
15:31 22,564.75 22,564.75 22,545.84 22,556.29 0.0K
15:32 22,557.29 22,564.76 22,551.33 22,553.39 0.0K
15:33 22,553.89 22,556.88 22,545.96 22,545.96 0.0K
15:34 22,542.98 22,547.01 22,533.10 22,533.63 0.0K
15:35 22,533.66 22,547.11 22,526.23 22,536.74 0.0K
15:36 22,535.73 22,543.59 22,535.73 22,543.59 0.0K
15:37 22,543.08 22,549.07 22,532.61 22,533.60 0.0K
15:38 22,532.61 22,542.59 22,530.64 22,538.64 0.0K
15:39 22,540.63 22,543.66 22,519.74 22,522.78 0.0K
15:40 22,521.29 22,522.30 22,510.83 22,511.84 0.0K
15:41 22,511.34 22,519.22 22,502.39 22,510.19 0.0K
15:42 22,510.19 22,512.68 22,507.71 22,509.22 0.0K
15:43 22,510.22 22,518.18 22,499.78 22,504.28 0.0K
15:44 22,505.29 22,507.37 22,497.34 22,505.38 0.0K
15:45 22,504.40 22,517.18 22,499.84 22,516.67 0.0K
15:46 22,518.15 22,527.05 22,515.95 22,516.95 0.0K
15:47 22,517.95 22,518.43 22,487.09 22,488.12 0.0K
15:48 22,487.62 22,492.65 22,465.76 22,469.26 0.0K
15:49 22,472.75 22,483.65 22,471.23 22,483.58 0.0K
15:50 22,477.58 22,488.11 22,471.65 22,485.60 0.0K
15:51 22,486.09 22,488.08 22,478.61 22,488.07 0.0K
15:52 22,488.57 22,495.96 22,484.47 22,486.47 0.0K
15:53 22,486.97 22,487.47 22,467.11 22,479.53 0.0K
15:54 22,481.02 22,481.02 22,465.56 22,467.10 0.0K
15:55 22,467.10 22,467.10 22,451.70 22,454.73 0.0K
15:56 22,453.23 22,458.72 22,440.36 22,446.36 0.0K
15:57 22,444.37 22,451.34 22,427.94 22,428.93 0.0K
15:58 22,428.94 22,434.49 22,421.52 22,432.99 0.0K
15:59 22,435.48 22,440.46 22,430.00 22,433.47 0.0K
16:00 22,433.97 22,433.97 22,380.78 22,385.26 0.0K
16:01 22,384.76 22,386.76 22,378.26 22,382.13 0.0K
16:02 22,383.12 22,405.38 22,383.12 22,405.38 0.0K
16:03 22,401.38 22,406.84 22,388.44 22,403.32 0.0K
16:04 22,408.30 22,417.17 22,398.32 22,408.66 0.0K
16:05 22,408.16 22,435.92 22,408.16 22,419.88 0.0K
16:06 22,423.38 22,441.69 22,421.38 22,432.19 0.0K
16:07 22,437.68 22,437.68 22,416.20 22,424.68 0.0K
16:08 22,423.18 22,427.17 22,413.73 22,420.72 0.0K
16:09 22,420.72 22,427.20 22,415.22 22,420.20 0.0K
16:10 22,419.70 22,446.99 22,419.21 22,446.98 0.0K
16:11 22,445.98 22,476.17 22,445.98 22,461.17 0.0K
16:12 22,462.17 22,469.64 22,457.15 22,467.64 0.0K
16:13 22,466.15 22,486.49 22,461.66 22,479.01 0.0K
16:14 22,480.50 22,485.97 22,471.50 22,472.99 0.0K
16:15 22,471.49 22,481.46 22,471.49 22,475.48 0.0K
16:16 22,478.47 22,489.93 22,478.47 22,486.96 0.0K
16:17 22,486.45 22,487.00 22,476.04 22,478.03 0.0K
16:18 22,478.52 22,499.36 22,475.53 22,493.83 0.0K
16:19 22,492.33 22,494.31 22,485.86 22,491.31 0.0K
16:20 22,491.81 22,496.70 22,488.31 22,493.16 0.0K
16:21 22,492.66 22,502.66 22,482.75 22,501.63 0.0K
16:22 22,503.13 22,534.33 22,503.13 22,534.33 0.0K
16:23 22,534.83 22,549.23 22,533.32 22,545.74 0.0K
16:24 22,546.73 22,546.73 22,519.02 22,520.02 0.0K
16:25 22,516.53 22,519.74 22,512.12 22,516.27 0.0K
16:26 22,514.79 22,515.31 22,505.96 22,511.01 0.0K
16:27 22,510.02 22,510.12 22,502.13 22,507.13 0.0K
16:28 22,512.13 22,512.62 22,503.68 22,512.26 0.0K
16:29 22,512.26 22,516.25 22,504.83 22,511.38 0.0K
16:30 22,508.38 22,518.83 22,508.38 22,511.40 0.0K
16:31 22,513.90 22,513.90 22,501.64 22,506.15 0.0K
16:32 22,503.65 22,518.13 22,501.64 22,511.64 0.0K
16:33 22,513.14 22,518.63 22,492.86 22,493.86 0.0K
16:34 22,493.37 22,511.32 22,487.40 22,511.31 0.0K
16:35 22,509.81 22,511.30 22,493.50 22,503.00 0.0K
16:36 22,504.00 22,523.89 22,501.51 22,506.95 0.0K
16:37 22,507.96 22,520.89 22,507.96 22,517.89 0.0K
16:38 22,516.40 22,543.70 22,516.40 22,534.27 0.0K
16:39 22,533.27 22,544.12 22,533.27 22,541.12 0.0K
16:40 22,540.62 22,541.15 22,532.15 22,533.18 0.0K
16:41 22,534.68 22,542.65 22,527.75 22,541.65 0.0K
16:42 22,545.63 22,549.57 22,542.04 22,548.47 0.0K
16:43 22,549.96 22,550.43 22,539.45 22,548.93 0.0K
16:44 22,548.43 22,549.89 22,544.91 22,546.36 0.0K
16:45 22,542.87 22,543.48 22,532.44 22,541.48 0.0K
16:46 22,540.48 22,546.48 22,530.10 22,534.58 0.0K
16:47 22,531.59 22,550.51 22,531.59 22,544.48 0.0K
16:48 22,544.98 22,544.98 22,537.02 22,537.02 0.0K
16:49 22,536.53 22,544.55 22,536.53 22,540.58 0.0K
16:50 22,537.59 22,542.58 22,533.10 22,539.09 0.0K
16:51 22,540.59 22,542.57 22,527.74 22,534.24 0.0K
16:52 22,532.25 22,532.25 22,518.35 22,522.77 0.0K
16:53 22,522.28 22,526.33 22,516.83 22,523.84 0.0K
16:54 22,522.85 22,524.34 22,517.87 22,521.38 0.0K
16:55 22,519.38 22,524.42 22,515.92 22,521.42 0.0K
16:56 22,520.43 22,521.45 22,509.53 22,514.30 0.0K
16:57 22,512.06 22,522.05 22,511.58 22,522.05 0.0K
16:58 22,524.04 22,531.47 22,521.50 22,522.02 0.0K
16:59 22,522.03 22,523.06 22,514.65 22,517.17 0.0K
17:00 22,515.18 22,534.64 22,511.24 22,524.15 0.0K
17:01 22,526.64 22,534.09 22,522.66 22,526.15 0.0K
17:02 22,527.15 22,528.15 22,510.35 22,514.35 0.0K
17:03 22,515.35 22,518.35 22,511.37 22,515.43 0.0K
17:04 22,517.92 22,524.31 22,514.41 22,523.28 0.0K
17:05 22,524.78 22,527.76 22,522.77 22,523.26 0.0K
17:06 22,526.25 22,531.70 22,524.24 22,525.76 0.0K
17:07 22,525.27 22,533.23 22,524.27 22,532.18 0.0K
17:08 22,532.17 22,540.56 22,532.16 22,536.54 0.0K
17:09 22,537.04 22,539.03 22,530.06 22,530.58 0.0K
17:10 22,531.08 22,545.54 22,531.08 22,542.54 0.0K
17:11 22,544.04 22,552.40 22,542.93 22,543.45 0.0K
17:12 22,545.95 22,553.27 22,538.49 22,553.27 0.0K
17:13 22,552.26 22,552.26 22,541.81 22,543.31 0.0K
17:14 22,545.31 22,556.67 22,541.81 22,553.17 0.0K
17:15 22,555.16 22,559.12 22,551.18 22,552.65 0.0K
17:16 22,556.15 22,560.64 22,554.17 22,554.17 0.0K
17:17 22,554.18 22,555.68 22,547.22 22,553.70 0.0K
17:18 22,552.70 22,560.66 22,552.20 22,558.66 0.0K
17:19 22,556.16 22,558.18 22,550.25 22,554.28 0.0K
17:20 22,554.29 22,562.33 22,552.80 22,557.39 0.0K
17:21 22,556.89 22,558.93 22,551.98 22,553.51 0.0K
17:22 22,553.01 22,554.52 22,543.63 22,546.63 0.0K
17:23 22,545.14 22,554.05 22,545.14 22,553.55 0.0K
17:24 22,554.05 22,554.05 22,545.59 22,547.11 0.0K
17:25 22,544.61 22,548.13 22,540.67 22,542.22 0.0K
17:26 22,541.73 22,544.23 22,530.83 22,531.85 0.0K
17:27 22,532.35 22,532.35 22,524.43 22,526.48 0.0K
17:28 22,525.99 22,528.04 22,523.09 22,524.13 0.0K
17:29 22,522.15 22,525.24 22,517.75 22,520.29 0.0K
17:30 22,522.79 22,530.28 22,518.79 22,528.78 0.0K
17:31 22,527.78 22,536.27 22,527.78 22,530.28 0.0K
17:32 22,530.78 22,540.26 22,529.78 22,532.28 0.0K
17:33 22,530.28 22,537.27 22,529.78 22,537.27 0.0K
17:34 22,536.27 22,545.76 22,531.78 22,545.76 0.0K
17:35 22,546.75 22,548.25 22,539.27 22,542.26 0.0K
17:36 22,541.26 22,548.75 22,540.27 22,540.27 0.0K
17:37 22,540.77 22,540.77 22,534.28 22,538.77 0.0K
17:38 22,540.27 22,546.26 22,523.60 22,523.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available