DAX

DE40
🏛️ germany →
24,430.58
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 22,623.50 22,632.50 22,622.50 22,632.50 0.0K
09:00 22,626.50 22,670.00 22,626.50 22,652.00 0.0K
09:01 22,657.50 22,664.50 22,656.50 22,662.00 0.0K
09:02 22,662.50 22,674.00 22,661.00 22,671.00 0.0K
09:03 22,673.00 22,699.50 22,672.50 22,699.50 0.0K
09:04 22,703.50 22,726.00 22,701.50 22,724.50 0.0K
09:05 22,727.50 22,730.00 22,710.00 22,726.50 0.0K
09:06 22,728.50 22,749.50 22,724.00 22,748.00 0.0K
09:07 22,743.50 22,746.00 22,734.50 22,743.00 0.0K
09:08 22,745.50 22,755.00 22,735.50 22,735.50 0.0K
09:09 22,737.00 22,745.50 22,736.00 22,739.50 0.0K
09:10 22,735.00 22,737.00 22,715.00 22,724.50 0.0K
09:11 22,723.50 22,730.00 22,700.00 22,700.00 0.0K
09:12 22,701.50 22,702.00 22,693.50 22,696.50 0.0K
09:13 22,697.00 22,700.50 22,680.50 22,680.50 0.0K
09:14 22,678.50 22,689.50 22,674.50 22,682.50 0.0K
09:15 22,684.50 22,686.50 22,671.00 22,672.00 0.0K
09:16 22,674.50 22,679.00 22,641.00 22,641.00 0.0K
09:17 22,638.00 22,648.50 22,633.50 22,644.00 0.0K
09:18 22,646.00 22,657.00 22,642.00 22,657.00 0.0K
09:19 22,658.50 22,659.00 22,649.50 22,653.00 0.0K
09:20 22,654.00 22,658.50 22,646.00 22,658.50 0.0K
09:21 22,659.50 22,671.50 22,653.50 22,670.00 0.0K
09:22 22,669.00 22,676.00 22,666.00 22,674.50 0.0K
09:23 22,675.00 22,677.00 22,646.50 22,646.50 0.0K
09:24 22,647.00 22,653.50 22,634.00 22,634.00 0.0K
09:25 22,635.00 22,638.00 22,596.00 22,598.50 0.0K
09:26 22,596.50 22,596.50 22,550.50 22,555.00 0.0K
09:27 22,558.50 22,564.00 22,550.50 22,562.50 0.0K
09:28 22,566.50 22,574.00 22,554.00 22,574.00 0.0K
09:29 22,573.50 22,576.50 22,550.50 22,557.50 0.0K
09:30 22,550.00 22,568.50 22,544.00 22,553.00 0.0K
09:31 22,549.00 22,549.00 22,523.50 22,538.50 0.0K
09:32 22,537.50 22,542.50 22,527.50 22,533.50 0.0K
09:33 22,533.00 22,547.00 22,533.00 22,545.00 0.0K
09:34 22,545.50 22,545.50 22,528.50 22,528.50 0.0K
09:35 22,527.50 22,535.50 22,525.00 22,534.00 0.0K
09:36 22,537.00 22,560.00 22,537.00 22,551.50 0.0K
09:37 22,550.50 22,564.50 22,548.50 22,561.00 0.0K
09:38 22,558.50 22,567.00 22,555.00 22,567.00 0.0K
09:39 22,567.50 22,568.00 22,559.00 22,565.00 0.0K
09:40 22,569.50 22,579.00 22,561.50 22,579.00 0.0K
09:41 22,579.50 22,607.50 22,579.00 22,607.50 0.0K
09:42 22,607.00 22,618.50 22,605.50 22,618.00 0.0K
09:43 22,616.50 22,634.50 22,613.50 22,632.50 0.0K
09:44 22,629.50 22,635.50 22,626.50 22,626.50 0.0K
09:45 22,639.00 22,642.00 22,623.50 22,627.00 0.0K
09:46 22,628.50 22,633.50 22,621.50 22,621.50 0.0K
09:47 22,621.50 22,621.50 22,602.50 22,609.00 0.0K
09:48 22,603.00 22,607.00 22,594.50 22,595.50 0.0K
09:49 22,595.00 22,595.00 22,578.00 22,584.50 0.0K
09:50 22,584.00 22,587.50 22,578.00 22,578.00 0.0K
09:51 22,572.50 22,577.00 22,563.50 22,573.00 0.0K
09:52 22,572.50 22,587.00 22,568.00 22,587.00 0.0K
09:53 22,586.00 22,595.50 22,579.00 22,579.00 0.0K
09:54 22,579.50 22,582.00 22,573.00 22,576.00 0.0K
09:55 22,580.50 22,590.00 22,580.50 22,584.00 0.0K
09:56 22,585.00 22,602.50 22,584.50 22,597.50 0.0K
09:57 22,599.00 22,601.50 22,591.00 22,593.00 0.0K
09:58 22,592.50 22,598.00 22,590.50 22,598.00 0.0K
09:59 22,598.50 22,611.00 22,598.50 22,610.50 0.0K
10:00 22,611.50 22,611.50 22,588.50 22,589.50 0.0K
10:01 22,589.00 22,604.50 22,589.00 22,602.50 0.0K
10:02 22,603.50 22,612.00 22,596.00 22,610.50 0.0K
10:03 22,611.00 22,621.00 22,609.50 22,610.50 0.0K
10:04 22,610.50 22,619.00 22,609.50 22,617.50 0.0K
10:05 22,620.00 22,623.50 22,610.50 22,623.50 0.0K
10:06 22,625.50 22,627.50 22,608.00 22,608.00 0.0K
10:07 22,611.00 22,628.00 22,606.00 22,628.00 0.0K
10:08 22,629.00 22,639.50 22,620.50 22,620.50 0.0K
10:09 22,623.00 22,627.50 22,615.50 22,627.50 0.0K
10:10 22,628.00 22,651.00 22,628.00 22,651.00 0.0K
10:11 22,654.50 22,664.00 22,651.50 22,664.00 0.0K
10:12 22,664.50 22,671.00 22,661.50 22,662.00 0.0K
10:13 22,661.00 22,661.00 22,647.50 22,650.00 0.0K
10:14 22,649.50 22,657.50 22,649.00 22,652.50 0.0K
10:15 22,651.00 22,678.00 22,651.00 22,678.00 0.0K
10:16 22,679.50 22,682.00 22,669.00 22,677.00 0.0K
10:17 22,676.50 22,686.57 22,674.50 22,686.57 0.0K
10:18 22,681.58 22,705.39 22,681.58 22,703.39 0.0K
10:19 22,704.39 22,708.36 22,700.90 22,706.86 0.0K
10:20 22,707.36 22,709.36 22,689.53 22,703.46 0.0K
10:21 22,703.45 22,703.45 22,681.64 22,682.16 0.0K
10:22 22,683.16 22,698.22 22,681.17 22,696.73 0.0K
10:23 22,696.74 22,705.20 22,696.74 22,702.29 0.0K
10:24 22,702.79 22,708.21 22,700.23 22,702.73 0.0K
10:25 22,701.73 22,708.21 22,700.23 22,705.22 0.0K
10:26 22,707.23 22,708.78 22,702.77 22,703.36 0.0K
10:27 22,703.86 22,704.95 22,697.42 22,700.55 0.0K
10:28 22,701.05 22,708.56 22,701.05 22,708.54 0.0K
10:29 22,709.04 22,719.68 22,708.57 22,719.18 0.0K
10:30 22,723.18 22,731.62 22,722.68 22,727.60 0.0K
10:31 22,727.10 22,742.47 22,727.10 22,742.47 0.0K
10:32 22,735.99 22,745.92 22,732.94 22,734.45 0.0K
10:33 22,733.95 22,749.36 22,733.95 22,748.35 0.0K
10:34 22,746.84 22,752.80 22,746.81 22,750.28 0.0K
10:35 22,749.78 22,750.28 22,731.92 22,741.88 0.0K
10:36 22,743.37 22,746.35 22,731.90 22,739.89 0.0K
10:37 22,734.90 22,736.91 22,720.64 22,727.14 0.0K
10:38 22,726.14 22,731.33 22,722.69 22,731.33 0.0K
10:39 22,729.84 22,738.32 22,726.90 22,735.92 0.0K
10:40 22,736.42 22,739.91 22,728.96 22,738.54 0.0K
10:41 22,735.55 22,740.62 22,730.23 22,730.23 0.0K
10:42 22,731.75 22,747.73 22,729.79 22,747.73 0.0K
10:43 22,748.23 22,748.23 22,731.83 22,745.28 0.0K
10:44 22,747.28 22,748.81 22,741.78 22,747.82 0.0K
10:45 22,747.83 22,756.82 22,743.37 22,755.82 0.0K
10:46 22,756.81 22,778.66 22,756.81 22,772.67 0.0K
10:47 22,777.67 22,782.53 22,775.01 22,782.41 0.0K
10:48 22,782.91 22,790.33 22,781.89 22,786.30 0.0K
10:49 22,787.31 22,787.80 22,778.89 22,782.92 0.0K
10:50 22,783.42 22,790.85 22,781.41 22,790.34 0.0K
10:51 22,789.33 22,803.66 22,789.33 22,795.20 0.0K
10:52 22,795.21 22,811.02 22,795.21 22,804.03 0.0K
10:53 22,805.52 22,813.49 22,803.00 22,810.48 0.0K
10:54 22,809.97 22,814.86 22,809.97 22,813.35 0.0K
10:55 22,816.34 22,817.82 22,797.44 22,802.43 0.0K
10:56 22,802.44 22,815.28 22,799.44 22,813.76 0.0K
10:57 22,811.76 22,813.74 22,810.76 22,813.68 0.0K
10:58 22,813.18 22,815.66 22,811.67 22,814.67 0.0K
10:59 22,815.67 22,815.67 22,808.24 22,815.27 0.0K
11:00 22,817.26 22,830.73 22,817.26 22,824.32 0.0K
11:01 22,825.81 22,828.29 22,812.89 22,814.41 0.0K
11:02 22,810.92 22,811.93 22,798.14 22,801.64 0.0K
11:03 22,802.15 22,802.69 22,792.26 22,802.22 0.0K
11:04 22,801.72 22,801.72 22,783.39 22,790.40 0.0K
11:05 22,789.90 22,792.88 22,762.69 22,763.19 0.0K
11:06 22,763.70 22,774.70 22,757.27 22,767.72 0.0K
11:07 22,767.73 22,775.76 22,758.31 22,766.27 0.0K
11:08 22,765.79 22,767.91 22,763.38 22,765.46 0.0K
11:09 22,761.97 22,772.91 22,760.98 22,772.91 0.0K
11:10 22,765.91 22,776.41 22,759.54 22,761.05 0.0K
11:11 22,758.56 22,762.75 22,748.30 22,762.75 0.0K
11:12 22,758.75 22,758.75 22,747.39 22,754.38 0.0K
11:13 22,754.39 22,761.36 22,751.89 22,756.41 0.0K
11:14 22,755.91 22,757.42 22,751.44 22,751.47 0.0K
11:15 22,750.97 22,764.43 22,750.97 22,764.43 0.0K
11:16 22,765.43 22,775.35 22,758.95 22,773.85 0.0K
11:17 22,773.85 22,774.31 22,766.36 22,774.31 0.0K
11:18 22,774.80 22,786.13 22,774.80 22,786.11 0.0K
11:19 22,785.11 22,788.09 22,774.63 22,776.14 0.0K
11:20 22,776.15 22,782.16 22,774.68 22,782.16 0.0K
11:21 22,782.16 22,788.55 22,777.10 22,784.56 0.0K
11:22 22,784.07 22,789.59 22,779.18 22,782.68 0.0K
11:23 22,780.68 22,786.18 22,776.24 22,776.25 0.0K
11:24 22,776.26 22,776.27 22,766.40 22,770.41 0.0K
11:25 22,769.90 22,772.39 22,764.42 22,769.90 0.0K
11:26 22,769.39 22,769.39 22,752.98 22,758.48 0.0K
11:27 22,757.48 22,773.24 22,757.48 22,773.23 0.0K
11:28 22,773.22 22,773.22 22,766.28 22,770.28 0.0K
11:29 22,770.78 22,777.21 22,769.79 22,775.72 0.0K
11:30 22,775.22 22,783.15 22,775.22 22,782.15 0.0K
11:31 22,784.14 22,789.04 22,778.66 22,789.04 0.0K
11:32 22,791.03 22,791.03 22,778.08 22,779.08 0.0K
11:33 22,780.08 22,790.05 22,774.13 22,790.05 0.0K
11:34 22,791.03 22,793.91 22,789.47 22,790.93 0.0K
11:35 22,792.93 22,799.89 22,790.46 22,791.96 0.0K
11:36 22,790.96 22,790.97 22,783.05 22,785.07 0.0K
11:37 22,783.08 22,790.13 22,783.08 22,790.12 0.0K
11:38 22,790.62 22,793.60 22,789.08 22,792.06 0.0K
11:39 22,793.56 22,800.47 22,792.55 22,796.97 0.0K
11:40 22,797.47 22,798.96 22,792.47 22,793.47 0.0K
11:41 22,793.97 22,799.88 22,792.97 22,795.93 0.0K
11:42 22,796.93 22,796.93 22,789.49 22,793.48 0.0K
11:43 22,793.98 22,800.95 22,793.98 22,794.49 0.0K
11:44 22,793.00 22,798.04 22,790.03 22,795.05 0.0K
11:45 22,795.06 22,797.58 22,789.14 22,789.17 0.0K
11:46 22,789.67 22,792.29 22,788.29 22,790.30 0.0K
11:47 22,790.80 22,796.29 22,790.80 22,796.28 0.0K
11:48 22,797.28 22,800.23 22,797.19 22,798.74 0.0K
11:49 22,797.75 22,804.71 22,797.75 22,804.21 0.0K
11:50 22,805.71 22,805.71 22,799.80 22,801.32 0.0K
11:51 22,800.33 22,801.85 22,797.88 22,798.90 0.0K
11:52 22,799.90 22,805.40 22,799.90 22,803.39 0.0K
11:53 22,803.39 22,814.77 22,803.39 22,808.80 0.0K
11:54 22,808.81 22,810.96 22,805.38 22,808.47 0.0K
11:55 22,807.47 22,807.47 22,797.56 22,803.57 0.0K
11:56 22,804.07 22,804.57 22,794.70 22,794.70 0.0K
11:57 22,795.71 22,801.74 22,794.73 22,799.21 0.0K
11:58 22,798.71 22,805.71 22,796.75 22,805.71 0.0K
11:59 22,805.21 22,808.70 22,803.19 22,803.19 0.0K
12:00 22,808.18 22,808.18 22,793.29 22,798.30 0.0K
12:01 22,798.79 22,799.79 22,786.41 22,788.92 0.0K
12:02 22,790.90 22,797.24 22,789.90 22,791.63 0.0K
12:03 22,792.62 22,801.43 22,791.08 22,800.83 0.0K
12:04 22,800.83 22,803.25 22,796.83 22,803.24 0.0K
12:05 22,803.23 22,804.23 22,790.76 22,791.27 0.0K
12:06 22,791.77 22,793.27 22,785.39 22,792.86 0.0K
12:07 22,791.36 22,797.83 22,790.81 22,795.18 0.0K
12:08 22,795.17 22,795.64 22,792.12 22,793.09 0.0K
12:09 22,792.09 22,802.98 22,792.09 22,799.92 0.0K
12:10 22,799.42 22,799.91 22,790.41 22,790.91 0.0K
12:11 22,790.41 22,792.37 22,783.95 22,792.37 0.0K
12:12 22,791.86 22,794.82 22,789.85 22,794.60 0.0K
12:13 22,794.59 22,799.47 22,794.57 22,797.49 0.0K
12:14 22,796.49 22,804.04 22,796.49 22,804.04 0.0K
12:15 22,803.54 22,805.53 22,799.57 22,801.57 0.0K
12:16 22,801.56 22,802.55 22,794.63 22,794.63 0.0K
12:17 22,796.13 22,796.13 22,788.25 22,791.78 0.0K
12:18 22,794.78 22,798.22 22,793.76 22,798.19 0.0K
12:19 22,798.69 22,801.53 22,798.18 22,801.02 0.0K
12:20 22,801.52 22,807.48 22,801.51 22,807.48 0.0K
12:21 22,804.49 22,806.48 22,802.50 22,803.04 0.0K
12:22 22,804.04 22,814.54 22,803.06 22,814.03 0.0K
12:23 22,814.53 22,823.40 22,814.53 22,823.40 0.0K
12:24 22,823.39 22,823.39 22,816.45 22,816.46 0.0K
12:25 22,816.47 22,821.45 22,814.49 22,820.91 0.0K
12:26 22,820.41 22,820.41 22,815.41 22,815.43 0.0K
12:27 22,817.42 22,817.42 22,812.46 22,812.59 0.0K
12:28 22,812.10 22,816.64 22,809.62 22,813.64 0.0K
12:29 22,814.14 22,819.58 22,814.14 22,816.53 0.0K
12:30 22,818.53 22,819.02 22,805.72 22,805.72 0.0K
12:31 22,803.72 22,807.75 22,802.75 22,806.74 0.0K
12:32 22,805.74 22,807.72 22,800.75 22,806.26 0.0K
12:33 22,804.76 22,806.79 22,801.80 22,806.79 0.0K
12:34 22,806.29 22,812.66 22,804.67 22,805.67 0.0K
12:35 22,805.17 22,805.17 22,793.79 22,794.82 0.0K
12:36 22,794.83 22,794.83 22,788.34 22,789.37 0.0K
12:37 22,789.87 22,800.77 22,789.87 22,797.66 0.0K
12:38 22,798.65 22,799.63 22,794.60 22,797.57 0.0K
12:39 22,798.56 22,799.54 22,789.59 22,789.61 0.0K
12:40 22,790.11 22,801.57 22,789.12 22,801.06 0.0K
12:41 22,802.55 22,804.56 22,799.59 22,804.52 0.0K
12:42 22,805.52 22,812.23 22,804.50 22,812.23 0.0K
12:43 22,812.22 22,816.14 22,812.21 22,814.59 0.0K
12:44 22,815.59 22,817.08 22,812.10 22,813.62 0.0K
12:45 22,814.12 22,814.12 22,809.15 22,814.12 0.0K
12:46 22,812.12 22,817.06 22,812.12 22,816.52 0.0K
12:47 22,816.02 22,823.41 22,815.00 22,821.88 0.0K
12:48 22,820.88 22,822.84 22,818.37 22,822.84 0.0K
12:49 22,823.84 22,827.72 22,822.28 22,826.72 0.0K
12:50 22,827.21 22,829.15 22,825.04 22,828.01 0.0K
12:51 22,828.51 22,835.79 22,827.46 22,834.25 0.0K
12:52 22,832.25 22,847.56 22,832.24 22,843.03 0.0K
12:53 22,843.03 22,845.53 22,836.57 22,838.07 0.0K
12:54 22,838.07 22,845.92 22,837.57 22,843.88 0.0K
12:55 22,844.38 22,845.89 22,842.88 22,843.93 0.0K
12:56 22,844.43 22,849.45 22,844.43 22,845.98 0.0K
12:57 22,845.48 22,856.42 22,845.48 22,855.91 0.0K
12:58 22,857.89 22,868.79 22,857.89 22,866.81 0.0K
12:59 22,867.30 22,872.77 22,865.84 22,869.33 0.0K
13:00 22,868.82 22,870.82 22,863.83 22,870.32 0.0K
13:01 22,871.82 22,877.81 22,871.32 22,876.81 0.0K
13:02 22,877.81 22,883.80 22,874.82 22,883.30 0.0K
13:03 22,883.80 22,891.79 22,881.81 22,881.81 0.0K
13:04 22,882.81 22,899.28 22,882.81 22,899.28 0.0K
13:05 22,898.28 22,902.78 22,896.79 22,896.79 0.0K
13:06 22,897.29 22,921.75 22,897.29 22,902.78 0.0K
13:07 22,903.78 22,915.76 22,903.28 22,914.76 0.0K
13:08 22,913.76 22,922.25 22,913.76 22,917.76 0.0K
13:09 22,916.26 22,926.25 22,915.76 22,922.75 0.0K
13:10 22,925.74 22,942.10 22,906.80 22,935.11 0.0K
13:11 22,939.61 22,973.87 22,933.61 22,971.86 0.0K
13:12 22,969.85 23,000.99 22,969.29 22,998.46 0.0K
13:13 23,000.93 23,016.58 22,992.87 23,016.07 0.0K
13:14 23,014.56 23,045.32 23,010.54 23,035.73 0.0K
13:15 23,037.23 23,045.52 23,027.02 23,040.92 0.0K
13:16 23,046.39 23,050.87 23,026.93 23,032.36 0.0K
13:17 23,037.33 23,051.17 23,036.65 23,041.62 0.0K
13:18 23,041.12 23,049.52 23,034.50 23,037.00 0.0K
13:19 23,040.48 23,044.34 23,033.50 23,044.34 0.0K
13:20 23,046.32 23,097.89 23,044.80 23,097.89 0.0K
13:21 23,097.37 23,109.21 23,075.85 23,079.80 0.0K
13:22 23,081.80 23,133.83 23,081.80 23,133.32 0.0K
13:23 23,134.80 23,172.97 23,134.80 23,165.33 0.0K
13:24 23,169.80 23,173.29 23,128.03 23,138.01 0.0K
13:25 23,142.00 23,145.48 23,114.22 23,116.22 0.0K
13:26 23,115.22 23,115.22 23,094.34 23,103.77 0.0K
13:27 23,105.77 23,106.75 23,081.89 23,088.34 0.0K
13:28 23,090.82 23,100.69 23,088.27 23,091.22 0.0K
13:29 23,089.22 23,099.09 23,084.25 23,099.09 0.0K
13:30 23,096.59 23,106.03 23,086.03 23,094.49 0.0K
13:31 23,096.49 23,098.48 23,059.15 23,060.68 0.0K
13:32 23,058.19 23,075.12 23,058.19 23,071.16 0.0K
13:33 23,070.66 23,080.13 23,064.26 23,080.13 0.0K
13:34 23,079.62 23,091.44 23,078.08 23,088.90 0.0K
13:35 23,093.88 23,101.80 23,090.80 23,096.69 0.0K
13:36 23,096.68 23,102.60 23,094.07 23,102.50 0.0K
13:37 23,102.51 23,107.91 23,100.93 23,106.35 0.0K
13:38 23,108.35 23,112.70 23,104.83 23,109.19 0.0K
13:39 23,111.68 23,116.61 23,100.65 23,108.60 0.0K
13:40 23,110.09 23,112.57 23,097.61 23,101.09 0.0K
13:41 23,103.58 23,113.02 23,103.58 23,106.59 0.0K
13:42 23,105.60 23,107.12 23,101.68 23,102.19 0.0K
13:43 23,103.69 23,112.64 23,103.69 23,106.66 0.0K
13:44 23,104.66 23,110.58 23,099.67 23,107.07 0.0K
13:45 23,111.06 23,127.44 23,111.06 23,124.47 0.0K
13:46 23,123.47 23,124.97 23,112.05 23,121.99 0.0K
13:47 23,123.98 23,126.45 23,120.46 23,123.95 0.0K
13:48 23,125.94 23,133.43 23,125.44 23,133.43 0.0K
13:49 23,132.92 23,140.86 23,130.86 23,136.31 0.0K
13:50 23,136.31 23,152.14 23,136.31 23,152.14 0.0K
13:51 23,154.13 23,154.13 23,146.64 23,154.09 0.0K
13:52 23,153.59 23,162.02 23,151.58 23,162.02 0.0K
13:53 23,159.53 23,166.94 23,155.47 23,158.99 0.0K
13:54 23,158.99 23,159.01 23,151.02 23,156.39 0.0K
13:55 23,156.39 23,157.39 23,139.43 23,148.51 0.0K
13:56 23,148.00 23,166.73 23,148.00 23,162.23 0.0K
13:57 23,162.73 23,171.54 23,162.17 23,170.01 0.0K
13:58 23,166.51 23,184.82 23,166.01 23,170.85 0.0K
13:59 23,172.84 23,175.36 23,169.35 23,175.36 0.0K
14:00 23,174.35 23,178.32 23,160.92 23,171.41 0.0K
14:01 23,169.42 23,182.41 23,168.94 23,178.47 0.0K
14:02 23,177.47 23,181.46 23,170.47 23,170.47 0.0K
14:03 23,170.97 23,174.49 23,168.97 23,173.02 0.0K
14:04 23,172.52 23,173.57 23,169.11 23,173.10 0.0K
14:05 23,171.60 23,173.60 23,147.79 23,149.31 0.0K
14:06 23,151.81 23,157.38 23,144.40 23,156.36 0.0K
14:07 23,158.35 23,171.77 23,156.35 23,170.77 0.0K
14:08 23,173.76 23,173.76 23,158.95 23,158.95 0.0K
14:09 23,158.96 23,161.09 23,155.07 23,158.10 0.0K
14:10 23,158.11 23,159.11 23,153.64 23,156.61 0.0K
14:11 23,158.60 23,162.11 23,156.62 23,157.12 0.0K
14:12 23,160.12 23,164.07 23,155.06 23,157.55 0.0K
14:13 23,156.55 23,156.55 23,145.59 23,149.06 0.0K
14:14 23,147.55 23,158.92 23,142.56 23,155.42 0.0K
14:15 23,153.92 23,157.91 23,145.03 23,148.59 0.0K
14:16 23,149.59 23,155.09 23,145.10 23,154.09 0.0K
14:17 23,157.07 23,160.06 23,149.58 23,152.09 0.0K
14:18 23,151.59 23,153.12 23,146.13 23,151.13 0.0K
14:19 23,151.12 23,156.10 23,150.61 23,153.57 0.0K
14:20 23,156.06 23,157.05 23,144.21 23,151.16 0.0K
14:21 23,150.65 23,156.61 23,148.66 23,152.17 0.0K
14:22 23,153.16 23,157.60 23,153.16 23,155.11 0.0K
14:23 23,155.60 23,161.59 23,152.62 23,160.09 0.0K
14:24 23,159.59 23,168.96 23,159.59 23,166.39 0.0K
14:25 23,167.39 23,172.78 23,163.28 23,163.82 0.0K
14:26 23,161.83 23,167.43 23,159.39 23,161.00 0.0K
14:27 23,161.50 23,167.96 23,161.50 23,164.45 0.0K
14:28 23,163.94 23,170.91 23,162.94 23,168.90 0.0K
14:29 23,169.40 23,172.87 23,166.91 23,172.87 0.0K
14:30 23,174.86 23,174.86 23,156.49 23,158.02 0.0K
14:31 23,161.52 23,172.92 23,153.07 23,169.96 0.0K
14:32 23,170.46 23,173.95 23,163.97 23,168.96 0.0K
14:33 23,167.96 23,175.40 23,165.99 23,172.90 0.0K
14:34 23,171.91 23,172.92 23,160.56 23,161.06 0.0K
14:35 23,160.57 23,160.57 23,142.87 23,145.93 0.0K
14:36 23,144.94 23,148.45 23,139.97 23,148.45 0.0K
14:37 23,151.43 23,153.40 23,149.42 23,152.35 0.0K
14:38 23,155.83 23,156.81 23,142.95 23,142.95 0.0K
14:39 23,141.46 23,141.99 23,133.60 23,135.60 0.0K
14:40 23,136.10 23,153.50 23,136.10 23,152.48 0.0K
14:41 23,152.46 23,162.90 23,151.95 23,160.89 0.0K
14:42 23,159.39 23,163.88 23,153.43 23,155.42 0.0K
14:43 23,157.42 23,158.45 23,153.44 23,154.47 0.0K
14:44 23,153.47 23,158.89 23,150.00 23,158.89 0.0K
14:45 23,158.88 23,161.35 23,156.38 23,158.32 0.0K
14:46 23,157.82 23,163.26 23,157.82 23,163.24 0.0K
14:47 23,162.74 23,172.17 23,162.24 23,165.20 0.0K
14:48 23,164.21 23,165.20 23,158.31 23,158.41 0.0K
14:49 23,156.42 23,164.88 23,156.42 23,164.88 0.0K
14:50 23,164.38 23,172.25 23,162.38 23,169.24 0.0K
14:51 23,168.24 23,169.23 23,160.36 23,160.86 0.0K
14:52 23,162.35 23,175.15 23,160.75 23,173.65 0.0K
14:53 23,172.65 23,180.10 23,171.66 23,173.13 0.0K
14:54 23,173.63 23,178.60 23,171.63 23,175.10 0.0K
14:55 23,174.60 23,174.60 23,166.17 23,169.10 0.0K
14:56 23,167.10 23,168.08 23,156.67 23,164.60 0.0K
14:57 23,164.10 23,170.61 23,162.14 23,167.68 0.0K
14:58 23,167.18 23,171.16 23,166.19 23,168.17 0.0K
14:59 23,171.17 23,177.11 23,171.08 23,173.54 0.0K
15:00 23,173.03 23,176.03 23,168.67 23,170.17 0.0K
15:01 23,167.19 23,173.20 23,167.19 23,173.19 0.0K
15:02 23,175.19 23,189.03 23,169.20 23,188.53 0.0K
15:03 23,189.02 23,215.83 23,189.02 23,214.81 0.0K
15:04 23,214.31 23,254.52 23,214.31 23,251.53 0.0K
15:05 23,247.03 23,277.37 23,242.05 23,276.87 0.0K
15:06 23,270.88 23,279.44 23,253.50 23,276.45 0.0K
15:07 23,276.94 23,293.86 23,275.94 23,293.36 0.0K
15:08 23,297.35 23,307.79 23,291.83 23,298.79 0.0K
15:09 23,298.29 23,298.29 23,276.46 23,276.96 0.0K
15:10 23,278.46 23,290.87 23,274.45 23,274.46 0.0K
15:11 23,273.46 23,278.46 23,266.02 23,276.54 0.0K
15:12 23,271.55 23,277.08 23,268.60 23,273.62 0.0K
15:13 23,274.13 23,274.63 23,262.26 23,264.75 0.0K
15:14 23,261.26 23,268.83 23,254.82 23,268.83 0.0K
15:15 23,270.82 23,270.82 23,255.42 23,256.91 0.0K
15:16 23,252.92 23,252.92 23,246.01 23,250.08 0.0K
15:17 23,249.08 23,249.11 23,239.28 23,239.48 0.0K
15:18 23,239.49 23,250.04 23,238.51 23,250.04 0.0K
15:19 23,252.52 23,266.33 23,252.52 23,259.84 0.0K
15:20 23,262.33 23,263.32 23,252.38 23,260.35 0.0K
15:21 23,259.85 23,259.85 23,245.60 23,245.60 0.0K
15:22 23,246.11 23,258.54 23,246.11 23,257.50 0.0K
15:23 23,257.50 23,260.97 23,255.53 23,260.55 0.0K
15:24 23,261.54 23,262.53 23,252.56 23,258.55 0.0K
15:25 23,254.55 23,255.56 23,241.19 23,244.68 0.0K
15:26 23,245.18 23,245.68 23,232.24 23,234.17 0.0K
15:27 23,232.68 23,234.68 23,222.86 23,225.86 0.0K
15:28 23,223.86 23,227.33 23,218.46 23,219.46 0.0K
15:29 23,226.43 23,234.85 23,224.85 23,227.85 0.0K
15:30 23,232.34 23,237.79 23,221.89 23,236.23 0.0K
15:31 23,240.21 23,241.71 23,228.80 23,236.31 0.0K
15:32 23,236.81 23,256.71 23,236.81 23,255.71 0.0K
15:33 23,256.22 23,259.70 23,251.23 23,254.73 0.0K
15:34 23,254.72 23,270.61 23,254.72 23,262.61 0.0K
15:35 23,264.61 23,264.61 23,247.29 23,247.29 0.0K
15:36 23,250.78 23,261.77 23,241.83 23,258.78 0.0K
15:37 23,259.28 23,264.76 23,251.29 23,252.29 0.0K
15:38 23,251.30 23,254.29 23,237.88 23,242.37 0.0K
15:39 23,240.37 23,240.37 23,223.49 23,225.48 0.0K
15:40 23,222.98 23,236.38 23,212.06 23,213.06 0.0K
15:41 23,213.07 23,219.05 23,205.64 23,214.15 0.0K
15:42 23,214.64 23,223.60 23,208.70 23,208.70 0.0K
15:43 23,208.23 23,211.22 23,196.34 23,197.84 0.0K
15:44 23,198.34 23,206.74 23,194.84 23,204.24 0.0K
15:45 23,203.24 23,210.70 23,197.70 23,201.68 0.0K
15:46 23,202.68 23,210.08 23,192.73 23,210.08 0.0K
15:47 23,209.08 23,220.97 23,207.08 23,216.43 0.0K
15:48 23,214.44 23,218.91 23,204.41 23,204.92 0.0K
15:49 23,201.94 23,206.94 23,187.49 23,196.45 0.0K
15:50 23,196.45 23,211.86 23,195.40 23,198.39 0.0K
15:51 23,197.89 23,201.38 23,187.43 23,198.34 0.0K
15:52 23,186.86 23,205.80 23,182.89 23,188.35 0.0K
15:53 23,186.85 23,201.84 23,186.85 23,201.84 0.0K
15:54 23,202.34 23,211.24 23,200.21 23,202.69 0.0K
15:55 23,203.69 23,205.18 23,184.78 23,190.28 0.0K
15:56 23,190.78 23,196.26 23,174.89 23,175.40 0.0K
15:57 23,176.41 23,183.92 23,169.53 23,170.03 0.0K
15:58 23,173.52 23,188.42 23,173.52 23,186.91 0.0K
15:59 23,186.42 23,186.42 23,179.89 23,182.38 0.0K
16:00 23,178.39 23,187.40 23,146.39 23,146.39 0.0K
16:01 23,147.87 23,151.37 23,128.46 23,128.46 0.0K
16:02 23,133.96 23,136.46 23,119.63 23,129.10 0.0K
16:03 23,125.11 23,131.60 23,105.75 23,115.24 0.0K
16:04 23,117.24 23,128.65 23,117.18 23,126.14 0.0K
16:05 23,128.62 23,131.48 23,124.53 23,126.48 0.0K
16:06 23,125.98 23,125.98 23,095.09 23,101.12 0.0K
16:07 23,104.11 23,123.98 23,101.11 23,105.10 0.0K
16:08 23,103.11 23,103.17 23,091.30 23,092.33 0.0K
16:09 23,092.84 23,096.81 23,086.88 23,093.32 0.0K
16:10 23,088.82 23,112.15 23,085.84 23,112.15 0.0K
16:11 23,114.13 23,127.41 23,110.62 23,125.40 0.0K
16:12 23,125.90 23,127.90 23,102.11 23,102.11 0.0K
16:13 23,104.12 23,104.12 23,088.73 23,102.22 0.0K
16:14 23,099.23 23,107.70 23,090.81 23,092.85 0.0K
16:15 23,091.35 23,091.89 23,078.94 23,079.43 0.0K
16:16 23,079.93 23,081.43 23,074.01 23,080.01 0.0K
16:17 23,084.00 23,088.97 23,075.54 23,081.03 0.0K
16:18 23,083.02 23,097.87 23,077.89 23,080.39 0.0K
16:19 23,079.89 23,091.31 23,073.40 23,091.31 0.0K
16:20 23,091.30 23,107.12 23,091.30 23,097.01 0.0K
16:21 23,100.00 23,105.87 23,090.51 23,105.87 0.0K
16:22 23,106.86 23,122.15 23,106.86 23,116.65 0.0K
16:23 23,116.16 23,128.51 23,110.66 23,117.04 0.0K
16:24 23,119.55 23,126.06 23,115.07 23,116.09 0.0K
16:25 23,116.60 23,123.56 23,107.67 23,118.61 0.0K
16:26 23,120.61 23,141.41 23,117.60 23,141.41 0.0K
16:27 23,142.90 23,165.24 23,142.90 23,163.25 0.0K
16:28 23,162.25 23,173.71 23,162.25 23,170.21 0.0K
16:29 23,171.21 23,218.54 23,168.71 23,218.54 0.0K
16:30 23,215.03 23,226.92 23,197.60 23,205.10 0.0K
16:31 23,212.59 23,218.55 23,197.22 23,197.22 0.0K
16:32 23,197.23 23,203.22 23,184.85 23,187.45 0.0K
16:33 23,186.95 23,192.93 23,176.57 23,177.58 0.0K
16:34 23,177.09 23,194.03 23,165.67 23,190.03 0.0K
16:35 23,185.04 23,185.04 23,164.65 23,173.61 0.0K
16:36 23,174.60 23,177.10 23,165.11 23,175.04 0.0K
16:37 23,176.53 23,176.53 23,147.71 23,155.21 0.0K
16:38 23,157.19 23,161.16 23,150.18 23,158.67 0.0K
16:39 23,161.67 23,169.09 23,157.16 23,165.09 0.0K
16:40 23,164.59 23,169.07 23,154.64 23,165.57 0.0K
16:41 23,168.06 23,178.50 23,168.06 23,178.03 0.0K
16:42 23,180.03 23,199.84 23,178.02 23,198.83 0.0K
16:43 23,195.84 23,223.96 23,195.34 23,221.94 0.0K
16:44 23,222.44 23,229.37 23,215.77 23,226.15 0.0K
16:45 23,222.14 23,222.14 23,206.14 23,206.14 0.0K
16:46 23,208.64 23,211.14 23,198.18 23,200.69 0.0K
16:47 23,198.20 23,216.11 23,198.20 23,212.11 0.0K
16:48 23,214.60 23,216.08 23,201.67 23,209.18 0.0K
16:49 23,209.17 23,213.69 23,201.73 23,211.21 0.0K
16:50 23,212.20 23,213.20 23,183.84 23,191.33 0.0K
16:51 23,188.83 23,206.75 23,188.83 23,202.26 0.0K
16:52 23,204.25 23,204.25 23,191.84 23,193.75 0.0K
16:53 23,194.75 23,207.17 23,192.76 23,205.68 0.0K
16:54 23,203.18 23,204.70 23,195.74 23,201.70 0.0K
16:55 23,202.20 23,208.67 23,193.25 23,203.19 0.0K
16:56 23,201.19 23,213.57 23,201.19 23,208.57 0.0K
16:57 23,206.58 23,206.58 23,183.29 23,186.31 0.0K
16:58 23,185.32 23,188.90 23,178.39 23,187.90 0.0K
16:59 23,185.90 23,186.43 23,175.04 23,183.51 0.0K
17:00 23,186.51 23,206.86 23,186.50 23,199.91 0.0K
17:01 23,200.40 23,206.37 23,196.41 23,197.93 0.0K
17:02 23,196.94 23,200.97 23,188.11 23,188.12 0.0K
17:03 23,183.13 23,193.64 23,182.76 23,182.76 0.0K
17:04 23,180.28 23,181.29 23,160.45 23,173.50 0.0K
17:05 23,175.00 23,184.49 23,171.51 23,180.98 0.0K
17:06 23,181.49 23,188.98 23,170.58 23,170.61 0.0K
17:07 23,169.13 23,177.60 23,157.78 23,165.77 0.0K
17:08 23,165.27 23,165.27 23,152.85 23,156.35 0.0K
17:09 23,156.85 23,159.84 23,147.91 23,152.93 0.0K
17:10 23,155.42 23,170.85 23,155.42 23,166.68 0.0K
17:11 23,165.67 23,167.15 23,131.30 23,131.80 0.0K
17:12 23,135.30 23,136.32 23,123.37 23,132.33 0.0K
17:13 23,133.83 23,143.26 23,133.83 23,135.31 0.0K
17:14 23,131.83 23,136.86 23,122.90 23,133.86 0.0K
17:15 23,136.36 23,136.36 23,122.52 23,123.03 0.0K
17:16 23,129.51 23,147.74 23,129.51 23,147.74 0.0K
17:17 23,149.74 23,152.64 23,140.18 23,140.18 0.0K
17:18 23,138.69 23,145.60 23,136.20 23,142.10 0.0K
17:19 23,143.10 23,151.56 23,143.10 23,148.55 0.0K
17:20 23,149.54 23,155.51 23,149.54 23,149.55 0.0K
17:21 23,151.54 23,162.47 23,151.54 23,162.46 0.0K
17:22 23,161.46 23,169.87 23,161.40 23,168.35 0.0K
17:23 23,168.85 23,170.84 23,160.42 23,169.38 0.0K
17:24 23,169.88 23,177.32 23,166.35 23,171.83 0.0K
17:25 23,171.33 23,177.30 23,153.93 23,153.93 0.0K
17:26 23,149.44 23,158.52 23,149.44 23,157.60 0.0K
17:27 23,156.11 23,156.11 23,145.26 23,145.26 0.0K
17:28 23,145.77 23,146.79 23,132.91 23,139.95 0.0K
17:29 23,143.93 23,151.40 23,134.96 23,138.96 0.0K
17:30 23,138.46 23,138.46 23,124.48 23,134.97 0.0K
17:31 23,134.47 23,148.44 23,128.98 23,148.44 0.0K
17:32 23,149.94 23,151.94 23,138.96 23,138.96 0.0K
17:33 23,139.96 23,141.96 23,129.48 23,141.96 0.0K
17:34 23,140.46 23,153.94 23,134.97 23,153.94 0.0K
17:35 23,144.96 23,167.42 23,144.96 23,166.92 0.0K
17:36 23,167.92 23,168.92 23,142.46 23,153.44 0.0K
17:37 23,153.94 23,155.94 23,137.97 23,141.96 0.0K
17:38 23,143.96 23,150.95 23,133.48 23,139.41 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available