DAX

DE40
🏛️ germany →
24,378.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 22,387.39 22,387.39 22,369.91 22,373.41 0.0K
09:00 22,374.91 22,404.86 22,369.42 22,391.38 0.0K
09:01 22,386.39 22,399.37 22,382.90 22,393.88 0.0K
09:02 22,387.89 22,420.84 22,385.39 22,405.86 0.0K
09:03 22,407.86 22,413.35 22,393.38 22,393.88 0.0K
09:04 22,394.38 22,410.36 22,391.39 22,400.87 0.0K
09:05 22,400.37 22,401.87 22,380.84 22,384.84 0.0K
09:06 22,384.33 22,395.95 22,381.62 22,393.94 0.0K
09:07 22,398.41 22,403.06 22,388.73 22,403.06 0.0K
09:08 22,404.04 22,405.54 22,389.55 22,397.51 0.0K
09:09 22,398.01 22,398.01 22,387.08 22,393.02 0.0K
09:10 22,393.01 22,398.98 22,373.67 22,373.69 0.0K
09:11 22,373.70 22,373.72 22,354.92 22,354.93 0.0K
09:12 22,355.94 22,357.93 22,333.62 22,333.62 0.0K
09:13 22,333.63 22,346.84 22,332.97 22,346.83 0.0K
09:14 22,344.82 22,353.21 22,343.65 22,344.18 0.0K
09:15 22,347.67 22,361.50 22,343.69 22,361.50 0.0K
09:16 22,362.49 22,365.93 22,353.49 22,356.95 0.0K
09:17 22,360.44 22,381.72 22,360.44 22,377.18 0.0K
09:18 22,376.68 22,376.68 22,365.29 22,373.25 0.0K
09:19 22,377.23 22,390.09 22,377.23 22,386.10 0.0K
09:20 22,386.60 22,400.31 22,382.13 22,400.31 0.0K
09:21 22,399.80 22,405.71 22,389.31 22,401.13 0.0K
09:22 22,399.63 22,399.63 22,379.32 22,381.89 0.0K
09:23 22,382.40 22,393.42 22,380.01 22,393.41 0.0K
09:24 22,392.90 22,399.34 22,391.90 22,397.82 0.0K
09:25 22,397.32 22,401.30 22,385.43 22,399.41 0.0K
09:26 22,397.92 22,407.41 22,397.92 22,406.90 0.0K
09:27 22,407.90 22,411.38 22,403.97 22,406.45 0.0K
09:28 22,407.46 22,427.28 22,406.96 22,422.21 0.0K
09:29 22,422.20 22,422.20 22,409.74 22,418.70 0.0K
09:30 22,416.21 22,425.74 22,414.77 22,425.22 0.0K
09:31 22,425.71 22,434.61 22,421.70 22,421.70 0.0K
09:32 22,422.70 22,425.70 22,417.21 22,420.25 0.0K
09:33 22,421.25 22,436.72 22,421.25 22,433.72 0.0K
09:34 22,435.21 22,437.13 22,426.22 22,432.71 0.0K
09:35 22,430.71 22,435.67 22,421.73 22,421.73 0.0K
09:36 22,423.73 22,433.19 22,423.73 22,429.74 0.0K
09:37 22,430.23 22,434.22 22,418.90 22,418.90 0.0K
09:38 22,417.42 22,424.43 22,410.98 22,422.93 0.0K
09:39 22,421.94 22,421.99 22,415.04 22,418.58 0.0K
09:40 22,420.08 22,421.08 22,408.66 22,412.15 0.0K
09:41 22,412.14 22,412.14 22,397.69 22,397.69 0.0K
09:42 22,398.69 22,405.06 22,395.64 22,399.99 0.0K
09:43 22,398.00 22,401.98 22,395.50 22,396.49 0.0K
09:44 22,400.98 22,401.97 22,393.94 22,394.95 0.0K
09:45 22,395.95 22,404.89 22,395.41 22,404.89 0.0K
09:46 22,404.88 22,405.37 22,396.40 22,396.91 0.0K
09:47 22,397.91 22,399.43 22,394.49 22,394.99 0.0K
09:48 22,396.98 22,404.77 22,395.88 22,404.75 0.0K
09:49 22,404.74 22,408.47 22,403.21 22,408.47 0.0K
09:50 22,406.97 22,407.46 22,401.93 22,406.36 0.0K
09:51 22,408.35 22,417.20 22,408.33 22,417.20 0.0K
09:52 22,416.70 22,418.48 22,415.06 22,418.48 0.0K
09:53 22,419.23 22,423.36 22,417.94 22,421.35 0.0K
09:54 22,422.85 22,426.76 22,422.72 22,425.20 0.0K
09:55 22,426.20 22,430.13 22,425.65 22,429.64 0.0K
09:56 22,429.14 22,435.54 22,427.14 22,435.04 0.0K
09:57 22,437.53 22,443.95 22,437.53 22,440.93 0.0K
09:58 22,441.43 22,447.36 22,439.93 22,446.89 0.0K
09:59 22,446.39 22,447.43 22,438.04 22,438.05 0.0K
10:00 22,439.55 22,443.05 22,424.20 22,426.76 0.0K
10:01 22,424.27 22,424.27 22,413.39 22,422.93 0.0K
10:02 22,422.43 22,428.92 22,419.44 22,421.59 0.0K
10:03 22,417.61 22,423.20 22,415.61 22,421.85 0.0K
10:04 22,423.35 22,427.85 22,419.86 22,423.50 0.0K
10:05 22,424.50 22,430.02 22,422.07 22,426.06 0.0K
10:06 22,426.56 22,431.03 22,421.58 22,423.08 0.0K
10:07 22,423.58 22,434.55 22,423.58 22,433.52 0.0K
10:08 22,434.01 22,436.97 22,428.51 22,436.96 0.0K
10:09 22,437.95 22,438.45 22,430.48 22,431.01 0.0K
10:10 22,429.51 22,436.48 22,428.04 22,434.98 0.0K
10:11 22,435.48 22,447.74 22,435.48 22,445.18 0.0K
10:12 22,447.18 22,459.00 22,447.18 22,458.99 0.0K
10:13 22,459.98 22,473.84 22,459.98 22,470.84 0.0K
10:14 22,470.34 22,470.34 22,460.94 22,463.94 0.0K
10:15 22,462.44 22,476.90 22,460.95 22,475.90 0.0K
10:16 22,474.91 22,490.77 22,474.39 22,490.75 0.0K
10:17 22,489.75 22,491.69 22,483.68 22,485.65 0.0K
10:18 22,486.65 22,490.11 22,482.14 22,483.68 0.0K
10:19 22,482.19 22,482.19 22,465.50 22,466.52 0.0K
10:20 22,467.02 22,475.02 22,457.72 22,461.24 0.0K
10:21 22,462.23 22,463.81 22,454.31 22,457.83 0.0K
10:22 22,458.33 22,466.31 22,458.33 22,464.81 0.0K
10:23 22,464.32 22,469.39 22,460.39 22,467.40 0.0K
10:24 22,464.40 22,466.47 22,458.55 22,459.08 0.0K
10:25 22,458.08 22,461.58 22,451.19 22,456.17 0.0K
10:26 22,456.17 22,458.75 22,450.24 22,458.75 0.0K
10:27 22,457.74 22,458.73 22,452.74 22,457.72 0.0K
10:28 22,458.71 22,463.74 22,456.72 22,461.75 0.0K
10:29 22,463.75 22,471.67 22,460.72 22,471.66 0.0K
10:30 22,470.67 22,474.09 22,468.11 22,470.64 0.0K
10:31 22,470.14 22,470.14 22,454.29 22,456.78 0.0K
10:32 22,458.27 22,465.09 22,457.76 22,462.58 0.0K
10:33 22,462.08 22,464.56 22,458.07 22,462.06 0.0K
10:34 22,462.55 22,464.54 22,455.08 22,459.11 0.0K
10:35 22,460.60 22,462.59 22,449.66 22,460.14 0.0K
10:36 22,460.13 22,470.12 22,460.13 22,470.12 0.0K
10:37 22,470.61 22,471.59 22,461.13 22,464.63 0.0K
10:38 22,465.13 22,465.13 22,454.23 22,461.11 0.0K
10:39 22,460.61 22,467.97 22,458.07 22,465.47 0.0K
10:40 22,464.97 22,464.97 22,455.54 22,460.03 0.0K
10:41 22,460.04 22,460.04 22,447.17 22,448.33 0.0K
10:42 22,447.84 22,463.67 22,447.84 22,463.65 0.0K
10:43 22,463.64 22,463.64 22,456.13 22,456.13 0.0K
10:44 22,457.13 22,463.12 22,454.64 22,460.62 0.0K
10:45 22,459.12 22,464.63 22,454.74 22,458.29 0.0K
10:46 22,459.30 22,460.82 22,457.34 22,457.86 0.0K
10:47 22,459.36 22,466.29 22,458.86 22,463.30 0.0K
10:48 22,462.80 22,467.28 22,460.29 22,464.29 0.0K
10:49 22,466.28 22,476.68 22,466.28 22,476.68 0.0K
10:50 22,477.17 22,484.69 22,475.19 22,482.20 0.0K
10:51 22,482.70 22,485.69 22,477.83 22,478.83 0.0K
10:52 22,479.34 22,486.40 22,476.37 22,486.39 0.0K
10:53 22,486.89 22,492.43 22,485.89 22,491.94 0.0K
10:54 22,489.45 22,489.45 22,480.61 22,481.16 0.0K
10:55 22,480.67 22,482.73 22,475.73 22,480.74 0.0K
10:56 22,480.24 22,481.25 22,472.93 22,473.94 0.0K
10:57 22,473.94 22,479.39 22,473.94 22,474.88 0.0K
10:58 22,474.38 22,474.38 22,469.45 22,470.95 0.0K
10:59 22,471.45 22,475.90 22,467.95 22,475.40 0.0K
11:00 22,476.40 22,487.24 22,476.40 22,487.24 0.0K
11:01 22,489.73 22,489.73 22,480.70 22,482.69 0.0K
11:02 22,483.19 22,483.64 22,472.62 22,472.65 0.0K
11:03 22,471.65 22,474.18 22,464.71 22,472.16 0.0K
11:04 22,470.67 22,477.66 22,470.18 22,474.17 0.0K
11:05 22,474.67 22,483.58 22,474.65 22,483.04 0.0K
11:06 22,483.03 22,485.96 22,477.99 22,485.44 0.0K
11:07 22,486.43 22,486.43 22,477.42 22,480.34 0.0K
11:08 22,484.34 22,490.72 22,482.33 22,485.23 0.0K
11:09 22,485.73 22,486.75 22,478.33 22,478.85 0.0K
11:10 22,478.87 22,478.87 22,467.10 22,467.62 0.0K
11:11 22,467.13 22,471.13 22,464.22 22,465.74 0.0K
11:12 22,465.24 22,465.74 22,458.36 22,460.39 0.0K
11:13 22,460.89 22,462.38 22,456.53 22,456.54 0.0K
11:14 22,457.04 22,460.58 22,454.16 22,455.20 0.0K
11:15 22,453.22 22,460.20 22,447.28 22,459.70 0.0K
11:16 22,461.67 22,469.46 22,461.67 22,469.46 0.0K
11:17 22,472.45 22,479.30 22,472.41 22,475.75 0.0K
11:18 22,475.25 22,476.25 22,470.18 22,470.18 0.0K
11:19 22,468.68 22,473.65 22,468.17 22,469.62 0.0K
11:20 22,470.13 22,475.69 22,468.16 22,475.69 0.0K
11:21 22,476.19 22,476.19 22,471.77 22,474.28 0.0K
11:22 22,473.27 22,478.74 22,471.28 22,478.74 0.0K
11:23 22,479.74 22,481.21 22,476.67 22,480.61 0.0K
11:24 22,481.61 22,484.09 22,474.10 22,474.10 0.0K
11:25 22,473.61 22,474.13 22,465.25 22,465.25 0.0K
11:26 22,466.25 22,471.22 22,459.26 22,461.31 0.0K
11:27 22,460.81 22,464.42 22,457.38 22,464.41 0.0K
11:28 22,464.40 22,469.39 22,463.41 22,466.49 0.0K
11:29 22,467.98 22,468.48 22,458.07 22,459.59 0.0K
11:30 22,460.09 22,472.08 22,459.60 22,472.08 0.0K
11:31 22,471.58 22,474.58 22,469.08 22,469.08 0.0K
11:32 22,468.58 22,475.52 22,466.58 22,474.50 0.0K
11:33 22,474.99 22,484.80 22,474.99 22,484.77 0.0K
11:34 22,485.26 22,485.26 22,479.25 22,483.24 0.0K
11:35 22,483.74 22,484.26 22,481.23 22,483.27 0.0K
11:36 22,485.77 22,489.73 22,484.28 22,488.30 0.0K
11:37 22,488.80 22,492.32 22,488.80 22,492.26 0.0K
11:38 22,491.76 22,499.63 22,491.25 22,498.63 0.0K
11:39 22,498.13 22,498.67 22,495.19 22,497.70 0.0K
11:40 22,496.71 22,503.72 22,494.73 22,500.22 0.0K
11:41 22,500.72 22,503.19 22,498.20 22,503.19 0.0K
11:42 22,504.18 22,510.04 22,503.17 22,506.01 0.0K
11:43 22,507.50 22,507.50 22,499.46 22,500.95 0.0K
11:44 22,502.94 22,502.94 22,497.45 22,499.03 0.0K
11:45 22,499.53 22,499.53 22,496.06 22,497.08 0.0K
11:46 22,496.08 22,503.54 22,494.09 22,503.02 0.0K
11:47 22,503.51 22,508.95 22,501.49 22,503.93 0.0K
11:48 22,502.93 22,506.95 22,499.96 22,502.96 0.0K
11:49 22,501.97 22,502.99 22,497.71 22,497.71 0.0K
11:50 22,497.22 22,499.74 22,484.48 22,484.57 0.0K
11:51 22,485.08 22,486.58 22,478.68 22,482.72 0.0K
11:52 22,481.24 22,483.75 22,477.34 22,477.90 0.0K
11:53 22,479.41 22,481.51 22,476.59 22,477.10 0.0K
11:54 22,477.11 22,479.12 22,472.72 22,474.25 0.0K
11:55 22,474.26 22,482.31 22,474.26 22,479.36 0.0K
11:56 22,479.35 22,482.37 22,465.54 22,465.54 0.0K
11:57 22,470.03 22,475.56 22,466.05 22,474.56 0.0K
11:58 22,475.06 22,475.06 22,468.63 22,469.74 0.0K
11:59 22,471.74 22,479.28 22,470.26 22,476.78 0.0K
12:00 22,480.28 22,489.74 22,480.28 22,489.70 0.0K
12:01 22,491.69 22,496.43 22,489.68 22,495.41 0.0K
12:02 22,495.40 22,498.25 22,495.31 22,497.15 0.0K
12:03 22,497.65 22,502.49 22,497.13 22,500.97 0.0K
12:04 22,501.96 22,503.27 22,500.45 22,500.75 0.0K
12:05 22,501.25 22,502.71 22,495.24 22,495.24 0.0K
12:06 22,494.74 22,499.75 22,494.74 22,498.72 0.0K
12:07 22,500.71 22,502.67 22,494.58 22,494.58 0.0K
12:08 22,495.58 22,498.55 22,493.53 22,493.99 0.0K
12:09 22,494.49 22,497.43 22,489.99 22,496.90 0.0K
12:10 22,496.40 22,498.39 22,494.86 22,495.80 0.0K
12:11 22,495.79 22,497.28 22,486.30 22,486.30 0.0K
12:12 22,487.30 22,488.30 22,483.82 22,484.43 0.0K
12:13 22,483.44 22,483.97 22,481.47 22,483.44 0.0K
12:14 22,482.45 22,482.45 22,474.61 22,475.65 0.0K
12:15 22,475.66 22,479.09 22,474.67 22,479.09 0.0K
12:16 22,479.58 22,480.57 22,475.02 22,475.02 0.0K
12:17 22,475.51 22,476.95 22,472.51 22,476.95 0.0K
12:18 22,476.45 22,482.41 22,475.95 22,482.26 0.0K
12:19 22,482.25 22,483.03 22,481.20 22,482.49 0.0K
12:20 22,482.00 22,482.96 22,477.51 22,481.87 0.0K
12:21 22,482.36 22,482.85 22,478.76 22,478.76 0.0K
12:22 22,477.26 22,480.22 22,475.19 22,475.70 0.0K
12:23 22,475.71 22,477.70 22,474.68 22,474.68 0.0K
12:24 22,476.18 22,479.70 22,476.18 22,479.69 0.0K
12:25 22,480.19 22,488.02 22,478.19 22,487.01 0.0K
12:26 22,486.51 22,487.02 22,483.52 22,485.53 0.0K
12:27 22,485.04 22,488.53 22,485.04 22,486.01 0.0K
12:28 22,485.51 22,486.55 22,483.03 22,486.55 0.0K
12:29 22,486.54 22,487.48 22,485.50 22,487.47 0.0K
12:30 22,488.47 22,489.96 22,487.45 22,487.45 0.0K
12:31 22,483.46 22,484.46 22,475.74 22,475.76 0.0K
12:32 22,475.77 22,475.77 22,467.98 22,469.52 0.0K
12:33 22,469.03 22,474.10 22,467.06 22,474.10 0.0K
12:34 22,475.10 22,481.54 22,474.54 22,475.07 0.0K
12:35 22,475.08 22,478.58 22,474.08 22,477.13 0.0K
12:36 22,477.14 22,477.68 22,471.30 22,473.32 0.0K
12:37 22,472.82 22,474.33 22,469.89 22,471.42 0.0K
12:38 22,471.43 22,474.43 22,468.53 22,473.57 0.0K
12:39 22,474.07 22,474.56 22,470.52 22,470.52 0.0K
12:40 22,471.02 22,482.31 22,471.02 22,482.30 0.0K
12:41 22,482.29 22,484.27 22,478.28 22,481.28 0.0K
12:42 22,482.27 22,482.27 22,474.34 22,474.34 0.0K
12:43 22,474.35 22,479.40 22,473.36 22,476.43 0.0K
12:44 22,475.43 22,478.43 22,473.32 22,473.32 0.0K
12:45 22,472.81 22,472.81 22,463.41 22,464.45 0.0K
12:46 22,465.45 22,476.79 22,465.44 22,475.79 0.0K
12:47 22,473.79 22,474.80 22,471.33 22,472.80 0.0K
12:48 22,472.31 22,473.29 22,469.30 22,473.28 0.0K
12:49 22,473.27 22,473.27 22,467.81 22,470.37 0.0K
12:50 22,471.36 22,474.82 22,471.36 22,474.82 0.0K
12:51 22,474.81 22,475.31 22,465.93 22,465.93 0.0K
12:52 22,465.44 22,467.54 22,464.52 22,467.54 0.0K
12:53 22,468.54 22,470.51 22,467.54 22,468.53 0.0K
12:54 22,470.53 22,471.53 22,468.57 22,470.56 0.0K
12:55 22,472.05 22,473.50 22,470.51 22,473.50 0.0K
12:56 22,475.49 22,478.39 22,473.88 22,475.37 0.0K
12:57 22,475.87 22,478.83 22,475.87 22,477.33 0.0K
12:58 22,481.83 22,484.30 22,475.67 22,475.68 0.0K
12:59 22,475.19 22,482.64 22,475.19 22,481.60 0.0K
13:00 22,478.61 22,483.60 22,477.61 22,478.61 0.0K
13:01 22,479.61 22,486.60 22,478.11 22,483.10 0.0K
13:02 22,482.60 22,482.60 22,473.62 22,473.62 0.0K
13:03 22,473.12 22,475.62 22,458.15 22,458.65 0.0K
13:04 22,457.65 22,459.65 22,454.65 22,458.65 0.0K
13:05 22,459.65 22,462.64 22,447.67 22,447.67 0.0K
13:06 22,446.67 22,452.66 22,445.17 22,452.16 0.0K
13:07 22,452.66 22,452.66 22,443.67 22,448.67 0.0K
13:08 22,448.17 22,452.16 22,444.17 22,449.17 0.0K
13:09 22,450.66 22,457.65 22,448.67 22,455.16 0.0K
13:10 22,454.66 22,462.09 22,453.61 22,453.63 0.0K
13:11 22,453.64 22,455.72 22,453.64 22,453.74 0.0K
13:12 22,453.75 22,454.25 22,449.30 22,451.36 0.0K
13:13 22,451.37 22,454.38 22,448.90 22,453.88 0.0K
13:14 22,453.38 22,455.87 22,450.89 22,451.40 0.0K
13:15 22,451.89 22,456.39 22,451.89 22,452.93 0.0K
13:16 22,452.94 22,455.93 22,451.94 22,452.99 0.0K
13:17 22,454.49 22,456.44 22,451.99 22,455.94 0.0K
13:18 22,456.43 22,458.43 22,451.00 22,451.04 0.0K
13:19 22,451.54 22,457.55 22,449.11 22,449.12 0.0K
13:20 22,449.13 22,450.18 22,442.77 22,443.81 0.0K
13:21 22,444.82 22,453.29 22,444.32 22,451.28 0.0K
13:22 22,451.27 22,456.22 22,449.77 22,451.21 0.0K
13:23 22,451.22 22,451.23 22,445.75 22,449.34 0.0K
13:24 22,449.35 22,449.35 22,439.94 22,440.47 0.0K
13:25 22,441.47 22,443.49 22,429.61 22,429.66 0.0K
13:26 22,430.17 22,433.67 22,424.78 22,431.29 0.0K
13:27 22,431.29 22,431.29 22,423.90 22,423.94 0.0K
13:28 22,424.45 22,431.85 22,423.95 22,431.85 0.0K
13:29 22,431.84 22,431.84 22,426.80 22,428.82 0.0K
13:30 22,428.33 22,428.33 22,418.01 22,422.02 0.0K
13:31 22,424.52 22,427.01 22,408.10 22,408.10 0.0K
13:32 22,411.10 22,417.06 22,409.59 22,415.06 0.0K
13:33 22,415.06 22,421.99 22,409.53 22,409.54 0.0K
13:34 22,410.04 22,411.67 22,407.14 22,409.19 0.0K
13:35 22,411.19 22,411.19 22,399.25 22,399.28 0.0K
13:36 22,400.28 22,403.78 22,398.78 22,399.37 0.0K
13:37 22,400.37 22,406.83 22,396.91 22,396.91 0.0K
13:38 22,398.41 22,403.37 22,390.42 22,392.91 0.0K
13:39 22,393.41 22,400.82 22,391.83 22,395.81 0.0K
13:40 22,396.81 22,406.98 22,396.81 22,404.97 0.0K
13:41 22,405.47 22,406.39 22,401.37 22,402.81 0.0K
13:42 22,400.81 22,403.33 22,394.35 22,403.33 0.0K
13:43 22,404.82 22,411.58 22,404.82 22,411.47 0.0K
13:44 22,411.45 22,412.89 22,404.83 22,408.68 0.0K
13:45 22,408.18 22,409.59 22,403.56 22,408.03 0.0K
13:46 22,408.02 22,408.02 22,405.00 22,405.52 0.0K
13:47 22,405.03 22,410.95 22,404.03 22,409.95 0.0K
13:48 22,410.45 22,410.93 22,406.42 22,406.42 0.0K
13:49 22,405.92 22,414.77 22,405.92 22,414.77 0.0K
13:50 22,414.76 22,425.12 22,414.71 22,424.60 0.0K
13:51 22,424.59 22,429.52 22,424.05 22,426.45 0.0K
13:52 22,428.94 22,430.41 22,418.47 22,420.49 0.0K
13:53 22,419.00 22,419.00 22,414.58 22,414.59 0.0K
13:54 22,415.09 22,429.02 22,415.09 22,427.91 0.0K
13:55 22,428.41 22,431.37 22,425.80 22,427.80 0.0K
13:56 22,427.79 22,438.64 22,427.79 22,434.63 0.0K
13:57 22,434.64 22,440.55 22,434.62 22,437.52 0.0K
13:58 22,437.51 22,437.51 22,435.50 22,436.45 0.0K
13:59 22,436.44 22,439.41 22,436.44 22,437.81 0.0K
14:00 22,437.30 22,437.80 22,427.37 22,431.92 0.0K
14:01 22,432.43 22,436.01 22,430.46 22,436.01 0.0K
14:02 22,436.00 22,439.07 22,432.04 22,437.07 0.0K
14:03 22,437.07 22,443.97 22,437.07 22,441.91 0.0K
14:04 22,441.90 22,445.81 22,438.88 22,441.78 0.0K
14:05 22,441.28 22,445.75 22,440.79 22,445.74 0.0K
14:06 22,445.24 22,450.65 22,445.24 22,446.65 0.0K
14:07 22,445.65 22,446.16 22,440.79 22,441.30 0.0K
14:08 22,441.31 22,442.89 22,437.91 22,440.88 0.0K
14:09 22,441.88 22,445.74 22,440.87 22,445.74 0.0K
14:10 22,447.73 22,452.65 22,447.18 22,450.19 0.0K
14:11 22,446.69 22,446.69 22,435.35 22,438.89 0.0K
14:12 22,438.90 22,440.91 22,433.06 22,435.11 0.0K
14:13 22,434.11 22,434.12 22,430.74 22,432.33 0.0K
14:14 22,432.34 22,434.44 22,429.51 22,429.52 0.0K
14:15 22,429.53 22,435.51 22,427.54 22,432.51 0.0K
14:16 22,432.51 22,435.51 22,426.08 22,426.08 0.0K
14:17 22,427.09 22,429.10 22,423.17 22,425.25 0.0K
14:18 22,428.73 22,430.22 22,419.79 22,420.83 0.0K
14:19 22,420.33 22,424.36 22,417.87 22,423.86 0.0K
14:20 22,423.35 22,425.89 22,417.39 22,419.91 0.0K
14:21 22,419.92 22,421.00 22,414.02 22,420.49 0.0K
14:22 22,422.48 22,429.21 22,422.47 22,426.69 0.0K
14:23 22,427.19 22,428.67 22,421.66 22,421.68 0.0K
14:24 22,421.68 22,422.19 22,415.29 22,420.37 0.0K
14:25 22,420.88 22,421.89 22,414.93 22,418.89 0.0K
14:26 22,419.39 22,425.81 22,418.89 22,421.78 0.0K
14:27 22,422.28 22,423.28 22,418.29 22,419.30 0.0K
14:28 22,418.81 22,420.36 22,416.89 22,417.41 0.0K
14:29 22,417.42 22,418.58 22,409.04 22,418.06 0.0K
14:30 22,418.05 22,438.32 22,417.05 22,435.81 0.0K
14:31 22,437.30 22,447.60 22,437.27 22,447.60 0.0K
14:32 22,447.59 22,450.06 22,438.12 22,445.54 0.0K
14:33 22,446.04 22,447.56 22,441.58 22,443.57 0.0K
14:34 22,444.57 22,447.04 22,437.51 22,439.51 0.0K
14:35 22,440.01 22,444.98 22,438.52 22,444.91 0.0K
14:36 22,446.90 22,459.15 22,446.90 22,458.09 0.0K
14:37 22,456.09 22,457.09 22,451.61 22,456.14 0.0K
14:38 22,455.14 22,457.64 22,441.22 22,443.23 0.0K
14:39 22,442.23 22,451.15 22,439.25 22,445.13 0.0K
14:40 22,446.13 22,455.05 22,446.13 22,450.92 0.0K
14:41 22,449.92 22,457.88 22,447.92 22,450.92 0.0K
14:42 22,451.92 22,451.92 22,435.27 22,435.27 0.0K
14:43 22,435.28 22,438.80 22,422.02 22,422.02 0.0K
14:44 22,422.53 22,426.15 22,414.59 22,424.12 0.0K
14:45 22,427.11 22,427.58 22,423.09 22,424.50 0.0K
14:46 22,421.00 22,423.00 22,416.06 22,416.06 0.0K
14:47 22,419.55 22,445.23 22,418.05 22,445.23 0.0K
14:48 22,445.22 22,446.58 22,440.52 22,441.02 0.0K
14:49 22,440.02 22,444.50 22,439.04 22,441.01 0.0K
14:50 22,440.51 22,440.51 22,427.18 22,429.20 0.0K
14:51 22,428.70 22,439.65 22,425.73 22,437.14 0.0K
14:52 22,437.64 22,439.13 22,431.65 22,432.15 0.0K
14:53 22,432.16 22,441.64 22,428.70 22,438.12 0.0K
14:54 22,439.11 22,440.61 22,433.14 22,439.61 0.0K
14:55 22,440.61 22,441.07 22,433.06 22,435.07 0.0K
14:56 22,434.07 22,439.59 22,426.14 22,436.09 0.0K
14:57 22,435.59 22,444.43 22,435.09 22,441.92 0.0K
14:58 22,443.42 22,450.85 22,443.42 22,446.25 0.0K
14:59 22,444.25 22,447.74 22,438.77 22,443.74 0.0K
15:00 22,450.72 22,450.72 22,444.62 22,447.56 0.0K
15:01 22,446.56 22,448.54 22,441.03 22,445.54 0.0K
15:02 22,444.54 22,451.46 22,444.54 22,449.40 0.0K
15:03 22,450.40 22,452.88 22,443.92 22,445.43 0.0K
15:04 22,444.43 22,464.34 22,444.43 22,464.32 0.0K
15:05 22,464.81 22,472.11 22,463.80 22,471.11 0.0K
15:06 22,472.10 22,477.54 22,471.58 22,477.01 0.0K
15:07 22,480.00 22,483.45 22,477.96 22,478.93 0.0K
15:08 22,478.94 22,481.44 22,468.09 22,468.62 0.0K
15:09 22,469.13 22,470.65 22,464.69 22,468.63 0.0K
15:10 22,468.62 22,469.61 22,461.18 22,461.22 0.0K
15:11 22,458.24 22,458.25 22,452.42 22,455.46 0.0K
15:12 22,454.96 22,457.95 22,454.47 22,454.51 0.0K
15:13 22,454.01 22,459.52 22,453.52 22,456.04 0.0K
15:14 22,454.55 22,461.56 22,453.55 22,461.56 0.0K
15:15 22,462.56 22,464.07 22,457.59 22,460.11 0.0K
15:16 22,459.61 22,463.58 22,455.67 22,456.73 0.0K
15:17 22,455.23 22,464.12 22,453.75 22,464.09 0.0K
15:18 22,461.09 22,470.44 22,461.09 22,463.37 0.0K
15:19 22,464.37 22,465.37 22,455.94 22,456.94 0.0K
15:20 22,456.44 22,458.97 22,453.48 22,457.45 0.0K
15:21 22,460.45 22,461.94 22,452.97 22,455.49 0.0K
15:22 22,455.50 22,456.51 22,440.76 22,440.76 0.0K
15:23 22,440.27 22,448.32 22,437.83 22,447.29 0.0K
15:24 22,445.80 22,450.80 22,444.82 22,445.83 0.0K
15:25 22,444.84 22,453.86 22,441.86 22,451.86 0.0K
15:26 22,450.86 22,457.81 22,450.32 22,454.84 0.0K
15:27 22,455.34 22,456.82 22,441.95 22,441.95 0.0K
15:28 22,445.45 22,449.06 22,445.45 22,446.10 0.0K
15:29 22,447.60 22,457.05 22,447.60 22,447.67 0.0K
15:30 22,444.18 22,450.14 22,440.14 22,440.65 0.0K
15:31 22,439.16 22,439.16 22,425.37 22,428.87 0.0K
15:32 22,427.37 22,434.84 22,417.45 22,417.46 0.0K
15:33 22,418.46 22,423.47 22,400.72 22,404.74 0.0K
15:34 22,404.75 22,404.75 22,370.60 22,371.10 0.0K
15:35 22,379.59 22,408.34 22,378.09 22,407.83 0.0K
15:36 22,407.82 22,437.52 22,407.82 22,432.98 0.0K
15:37 22,432.97 22,439.93 22,424.53 22,439.93 0.0K
15:38 22,437.94 22,437.94 22,429.49 22,431.94 0.0K
15:39 22,431.44 22,443.85 22,428.37 22,434.82 0.0K
15:40 22,432.32 22,432.32 22,413.46 22,413.46 0.0K
15:41 22,416.97 22,431.90 22,416.97 22,428.39 0.0K
15:42 22,426.91 22,440.37 22,420.94 22,432.39 0.0K
15:43 22,436.39 22,449.19 22,434.35 22,446.14 0.0K
15:44 22,446.14 22,446.63 22,429.22 22,429.73 0.0K
15:45 22,430.23 22,436.32 22,424.27 22,435.82 0.0K
15:46 22,435.82 22,435.82 22,426.44 22,427.95 0.0K
15:47 22,424.95 22,427.10 22,419.52 22,423.61 0.0K
15:48 22,423.62 22,444.51 22,423.62 22,439.49 0.0K
15:49 22,435.00 22,436.52 22,427.08 22,428.61 0.0K
15:50 22,431.60 22,444.01 22,429.60 22,442.50 0.0K
15:51 22,443.99 22,456.89 22,441.50 22,453.40 0.0K
15:52 22,453.90 22,455.96 22,447.92 22,451.97 0.0K
15:53 22,451.47 22,455.43 22,446.94 22,450.93 0.0K
15:54 22,451.94 22,454.01 22,443.52 22,451.04 0.0K
15:55 22,455.02 22,456.51 22,438.62 22,443.20 0.0K
15:56 22,443.70 22,452.18 22,443.70 22,446.73 0.0K
15:57 22,446.24 22,457.70 22,446.24 22,452.25 0.0K
15:58 22,452.75 22,463.63 22,452.25 22,460.65 0.0K
15:59 22,463.64 22,477.07 22,460.65 22,477.07 0.0K
16:00 22,478.07 22,501.97 22,475.59 22,501.97 0.0K
16:01 22,499.48 22,502.96 22,488.15 22,489.68 0.0K
16:02 22,488.69 22,500.64 22,488.69 22,498.18 0.0K
16:03 22,494.18 22,494.69 22,471.87 22,475.87 0.0K
16:04 22,476.86 22,489.72 22,475.83 22,489.21 0.0K
16:05 22,488.71 22,488.71 22,473.28 22,475.78 0.0K
16:06 22,472.79 22,484.28 22,470.82 22,480.74 0.0K
16:07 22,480.23 22,491.53 22,480.23 22,489.01 0.0K
16:08 22,486.02 22,490.47 22,478.01 22,480.53 0.0K
16:09 22,479.54 22,495.52 22,479.54 22,494.02 0.0K
16:10 22,497.02 22,503.91 22,490.54 22,502.40 0.0K
16:11 22,505.39 22,511.38 22,500.95 22,505.45 0.0K
16:12 22,503.46 22,505.99 22,497.09 22,497.61 0.0K
16:13 22,498.61 22,504.72 22,495.64 22,504.72 0.0K
16:14 22,505.21 22,511.28 22,500.23 22,510.78 0.0K
16:15 22,509.29 22,511.77 22,496.26 22,497.25 0.0K
16:16 22,495.26 22,497.78 22,484.84 22,490.85 0.0K
16:17 22,489.36 22,489.86 22,479.97 22,488.89 0.0K
16:18 22,487.89 22,492.87 22,486.87 22,492.37 0.0K
16:19 22,491.36 22,492.87 22,484.91 22,484.92 0.0K
16:20 22,484.91 22,487.92 22,476.43 22,481.47 0.0K
16:21 22,480.98 22,491.92 22,479.99 22,491.39 0.0K
16:22 22,492.39 22,499.79 22,487.38 22,495.19 0.0K
16:23 22,494.69 22,508.00 22,492.69 22,506.51 0.0K
16:24 22,506.00 22,514.42 22,504.50 22,510.90 0.0K
16:25 22,508.91 22,520.29 22,508.40 22,515.30 0.0K
16:26 22,516.31 22,518.31 22,511.39 22,511.43 0.0K
16:27 22,511.44 22,520.48 22,506.48 22,517.98 0.0K
16:28 22,518.98 22,530.90 22,518.48 22,530.90 0.0K
16:29 22,532.40 22,534.87 22,529.85 22,532.36 0.0K
16:30 22,529.37 22,530.87 22,515.03 22,520.59 0.0K
16:31 22,522.58 22,529.56 22,520.07 22,529.05 0.0K
16:32 22,529.54 22,532.49 22,519.05 22,519.05 0.0K
16:33 22,516.56 22,517.67 22,511.13 22,514.71 0.0K
16:34 22,511.72 22,512.27 22,503.80 22,508.79 0.0K
16:35 22,509.79 22,509.80 22,497.97 22,505.50 0.0K
16:36 22,503.51 22,509.98 22,496.05 22,497.07 0.0K
16:37 22,495.57 22,503.15 22,494.59 22,503.13 0.0K
16:38 22,503.13 22,506.62 22,496.62 22,497.13 0.0K
16:39 22,499.62 22,499.62 22,489.67 22,495.17 0.0K
16:40 22,494.17 22,498.68 22,490.68 22,495.23 0.0K
16:41 22,493.24 22,493.29 22,482.82 22,484.35 0.0K
16:42 22,485.86 22,493.37 22,485.38 22,493.37 0.0K
16:43 22,492.87 22,492.87 22,483.46 22,489.48 0.0K
16:44 22,488.48 22,499.47 22,488.48 22,492.05 0.0K
16:45 22,492.56 22,505.54 22,490.58 22,505.54 0.0K
16:46 22,505.04 22,506.04 22,499.56 22,503.56 0.0K
16:47 22,503.06 22,505.07 22,489.13 22,489.13 0.0K
16:48 22,488.15 22,499.61 22,487.15 22,495.12 0.0K
16:49 22,494.13 22,496.63 22,490.61 22,494.56 0.0K
16:50 22,493.55 22,504.37 22,492.54 22,500.35 0.0K
16:51 22,498.34 22,504.74 22,497.35 22,499.21 0.0K
16:52 22,501.21 22,501.21 22,494.17 22,494.67 0.0K
16:53 22,493.17 22,500.01 22,493.17 22,500.00 0.0K
16:54 22,499.99 22,505.92 22,495.39 22,495.89 0.0K
16:55 22,496.39 22,504.22 22,492.90 22,504.22 0.0K
16:56 22,503.72 22,507.60 22,502.67 22,505.58 0.0K
16:57 22,503.59 22,513.51 22,503.59 22,512.47 0.0K
16:58 22,512.97 22,515.95 22,510.42 22,514.42 0.0K
16:59 22,514.41 22,515.39 22,510.87 22,511.84 0.0K
17:00 22,515.33 22,518.82 22,507.41 22,509.43 0.0K
17:01 22,510.93 22,521.43 22,507.50 22,516.44 0.0K
17:02 22,515.94 22,519.43 22,515.94 22,517.43 0.0K
17:03 22,517.43 22,520.92 22,515.45 22,517.42 0.0K
17:04 22,514.43 22,522.41 22,514.43 22,520.91 0.0K
17:05 22,519.42 22,530.28 22,519.39 22,530.24 0.0K
17:06 22,530.23 22,530.23 22,523.75 22,527.32 0.0K
17:07 22,526.82 22,531.86 22,526.46 22,527.98 0.0K
17:08 22,526.50 22,526.50 22,517.60 22,520.18 0.0K
17:09 22,520.68 22,524.19 22,515.74 22,523.68 0.0K
17:10 22,524.17 22,526.15 22,518.60 22,521.62 0.0K
17:11 22,522.63 22,523.63 22,506.42 22,506.94 0.0K
17:12 22,506.95 22,511.46 22,501.55 22,507.11 0.0K
17:13 22,507.11 22,513.10 22,503.14 22,506.63 0.0K
17:14 22,507.13 22,507.13 22,500.37 22,500.37 0.0K
17:15 22,503.86 22,509.34 22,501.39 22,503.43 0.0K
17:16 22,502.43 22,502.43 22,482.63 22,482.69 0.0K
17:17 22,485.70 22,499.60 22,485.20 22,496.09 0.0K
17:18 22,497.08 22,509.94 22,497.08 22,507.45 0.0K
17:19 22,507.95 22,511.44 22,504.41 22,504.41 0.0K
17:20 22,506.40 22,518.71 22,506.37 22,515.20 0.0K
17:21 22,515.19 22,521.10 22,512.19 22,519.57 0.0K
17:22 22,519.07 22,519.57 22,507.15 22,514.68 0.0K
17:23 22,515.18 22,516.70 22,513.20 22,516.29 0.0K
17:24 22,516.30 22,518.32 22,508.44 22,511.45 0.0K
17:25 22,512.45 22,515.45 22,510.96 22,511.55 0.0K
17:26 22,508.57 22,513.57 22,505.67 22,505.67 0.0K
17:27 22,507.17 22,510.16 22,503.23 22,503.73 0.0K
17:28 22,502.74 22,504.25 22,494.85 22,496.87 0.0K
17:29 22,496.37 22,501.39 22,494.01 22,496.51 0.0K
17:30 22,492.02 22,497.01 22,490.52 22,496.02 0.0K
17:31 22,495.02 22,510.00 22,495.02 22,508.00 0.0K
17:32 22,508.50 22,519.48 22,507.50 22,517.98 0.0K
17:33 22,518.98 22,521.98 22,513.49 22,517.49 0.0K
17:34 22,520.48 22,548.44 22,520.48 22,548.44 0.0K
17:35 22,543.45 22,553.93 22,542.45 22,550.94 0.0K
17:36 22,554.43 22,570.91 22,554.43 22,558.92 0.0K
17:37 22,564.42 22,572.40 22,556.43 22,556.93 0.0K
17:38 22,560.42 22,570.41 22,495.28 22,495.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available