DAX

DE40
🏛️ germany →
24,378.80
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 22,922.22 22,922.22 22,909.74 22,918.73 0.0K
09:00 22,916.23 22,927.71 22,882.79 22,882.79 0.0K
09:01 22,876.80 22,895.27 22,870.81 22,883.29 0.0K
09:02 22,874.80 22,875.30 22,835.87 22,835.87 0.0K
09:03 22,837.86 22,852.34 22,833.37 22,846.85 0.0K
09:04 22,843.85 22,853.34 22,829.38 22,837.36 0.0K
09:05 22,838.86 22,862.15 22,837.88 22,862.15 0.0K
09:06 22,860.17 22,860.22 22,828.72 22,834.26 0.0K
09:07 22,835.27 22,835.27 22,788.80 22,788.80 0.0K
09:08 22,779.84 22,780.40 22,762.94 22,762.94 0.0K
09:09 22,760.94 22,775.21 22,750.37 22,774.70 0.0K
09:10 22,778.67 22,817.34 22,771.68 22,817.34 0.0K
09:11 22,819.32 22,824.21 22,811.76 22,822.20 0.0K
09:12 22,819.21 22,829.17 22,810.75 22,816.19 0.0K
09:13 22,816.68 22,822.19 22,803.80 22,811.31 0.0K
09:14 22,812.31 22,816.29 22,791.47 22,803.92 0.0K
09:15 22,800.43 22,805.91 22,769.54 22,769.54 0.0K
09:16 22,770.55 22,783.51 22,766.05 22,770.46 0.0K
09:17 22,767.47 22,775.95 22,766.98 22,771.04 0.0K
09:18 22,767.55 22,783.99 22,767.55 22,776.62 0.0K
09:19 22,775.63 22,777.22 22,762.36 22,770.93 0.0K
09:20 22,769.43 22,779.43 22,764.47 22,771.01 0.0K
09:21 22,772.01 22,788.49 22,772.01 22,782.53 0.0K
09:22 22,783.54 22,787.59 22,774.61 22,775.12 0.0K
09:23 22,773.65 22,792.52 22,773.16 22,780.59 0.0K
09:24 22,778.59 22,782.60 22,758.78 22,761.29 0.0K
09:25 22,757.30 22,757.68 22,743.85 22,754.71 0.0K
09:26 22,748.72 22,760.29 22,737.85 22,760.29 0.0K
09:27 22,760.28 22,773.67 22,759.22 22,762.76 0.0K
09:28 22,762.26 22,792.61 22,762.26 22,780.66 0.0K
09:29 22,779.17 22,797.55 22,776.69 22,789.06 0.0K
09:30 22,788.56 22,789.58 22,778.10 22,787.59 0.0K
09:31 22,787.09 22,841.67 22,787.09 22,836.18 0.0K
09:32 22,838.17 22,867.02 22,832.76 22,832.76 0.0K
09:33 22,829.78 22,837.29 22,826.41 22,828.12 0.0K
09:34 22,827.63 22,835.15 22,822.73 22,825.24 0.0K
09:35 22,821.78 22,835.43 22,821.78 22,835.43 0.0K
09:36 22,832.42 22,837.04 22,824.49 22,835.54 0.0K
09:37 22,832.56 22,842.03 22,832.56 22,835.64 0.0K
09:38 22,837.64 22,837.64 22,813.37 22,822.85 0.0K
09:39 22,821.85 22,835.82 22,821.85 22,829.86 0.0K
09:40 22,828.86 22,831.35 22,816.42 22,816.42 0.0K
09:41 22,817.42 22,825.39 22,813.40 22,817.90 0.0K
09:42 22,817.40 22,817.40 22,804.03 22,810.54 0.0K
09:43 22,812.04 22,822.58 22,810.56 22,814.19 0.0K
09:44 22,818.19 22,825.75 22,810.27 22,825.75 0.0K
09:45 22,826.73 22,826.73 22,777.59 22,779.61 0.0K
09:46 22,780.61 22,788.09 22,772.17 22,780.19 0.0K
09:47 22,778.69 22,778.75 22,773.74 22,776.34 0.0K
09:48 22,776.84 22,776.84 22,757.00 22,763.49 0.0K
09:49 22,766.47 22,766.47 22,737.61 22,737.61 0.0K
09:50 22,737.62 22,737.62 22,721.70 22,735.12 0.0K
09:51 22,733.62 22,740.03 22,729.12 22,731.55 0.0K
09:52 22,726.57 22,743.81 22,726.57 22,741.26 0.0K
09:53 22,741.75 22,750.53 22,740.74 22,749.52 0.0K
09:54 22,747.02 22,748.42 22,740.44 22,742.93 0.0K
09:55 22,744.44 22,766.33 22,744.44 22,766.33 0.0K
09:56 22,765.32 22,769.28 22,755.34 22,762.32 0.0K
09:57 22,763.82 22,775.71 22,763.82 22,768.18 0.0K
09:58 22,770.68 22,771.68 22,756.68 22,757.68 0.0K
09:59 22,754.18 22,759.20 22,753.30 22,754.30 0.0K
10:00 22,749.81 22,760.86 22,740.91 22,757.85 0.0K
10:01 22,754.36 22,754.36 22,741.50 22,748.51 0.0K
10:02 22,748.02 22,768.36 22,748.02 22,759.85 0.0K
10:03 22,759.84 22,780.15 22,759.84 22,775.66 0.0K
10:04 22,777.66 22,789.11 22,768.22 22,769.24 0.0K
10:05 22,765.26 22,767.27 22,750.44 22,755.97 0.0K
10:06 22,754.98 22,761.48 22,738.61 22,738.61 0.0K
10:07 22,738.13 22,745.20 22,731.24 22,744.69 0.0K
10:08 22,742.69 22,752.12 22,739.20 22,750.13 0.0K
10:09 22,746.63 22,749.72 22,741.74 22,749.22 0.0K
10:10 22,748.72 22,767.06 22,746.23 22,763.57 0.0K
10:11 22,764.08 22,764.08 22,756.19 22,763.16 0.0K
10:12 22,762.65 22,765.13 22,753.62 22,753.62 0.0K
10:13 22,754.62 22,754.62 22,725.84 22,727.85 0.0K
10:14 22,725.85 22,725.89 22,713.44 22,725.89 0.0K
10:15 22,724.88 22,728.87 22,709.51 22,709.51 0.0K
10:16 22,708.52 22,710.03 22,694.61 22,695.60 0.0K
10:17 22,694.60 22,696.11 22,682.77 22,684.77 0.0K
10:18 22,680.79 22,691.73 22,680.79 22,691.22 0.0K
10:19 22,694.71 22,702.60 22,694.71 22,701.45 0.0K
10:20 22,701.95 22,724.65 22,701.95 22,724.12 0.0K
10:21 22,719.62 22,731.53 22,715.63 22,731.53 0.0K
10:22 22,731.52 22,734.54 22,720.10 22,720.66 0.0K
10:23 22,719.16 22,736.63 22,718.67 22,734.60 0.0K
10:24 22,733.10 22,738.09 22,728.62 22,730.65 0.0K
10:25 22,730.65 22,732.65 22,726.68 22,727.72 0.0K
10:26 22,727.23 22,748.64 22,726.23 22,745.10 0.0K
10:27 22,744.60 22,751.16 22,737.16 22,751.16 0.0K
10:28 22,750.64 22,772.98 22,748.64 22,768.40 0.0K
10:29 22,763.91 22,768.88 22,760.95 22,761.95 0.0K
10:30 22,758.46 22,758.46 22,744.12 22,746.67 0.0K
10:31 22,747.17 22,759.60 22,739.68 22,759.60 0.0K
10:32 22,758.09 22,767.07 22,752.60 22,764.58 0.0K
10:33 22,764.08 22,767.66 22,759.74 22,760.75 0.0K
10:34 22,760.76 22,766.29 22,748.51 22,751.54 0.0K
10:35 22,748.06 22,748.06 22,734.75 22,739.24 0.0K
10:36 22,742.23 22,742.23 22,733.29 22,733.85 0.0K
10:37 22,734.85 22,734.85 22,720.95 22,721.95 0.0K
10:38 22,722.95 22,731.97 22,714.03 22,727.48 0.0K
10:39 22,726.99 22,731.51 22,723.03 22,728.51 0.0K
10:40 22,727.01 22,727.01 22,712.60 22,714.14 0.0K
10:41 22,713.65 22,721.67 22,713.65 22,715.65 0.0K
10:42 22,716.15 22,729.03 22,710.69 22,729.03 0.0K
10:43 22,729.02 22,745.75 22,726.87 22,745.21 0.0K
10:44 22,744.71 22,753.04 22,738.20 22,745.52 0.0K
10:45 22,746.02 22,762.37 22,742.54 22,760.34 0.0K
10:46 22,761.33 22,772.63 22,761.23 22,769.58 0.0K
10:47 22,768.08 22,771.06 22,752.14 22,752.14 0.0K
10:48 22,753.63 22,753.63 22,737.30 22,742.80 0.0K
10:49 22,743.29 22,744.29 22,732.42 22,732.43 0.0K
10:50 22,729.93 22,729.93 22,711.67 22,713.75 0.0K
10:51 22,712.76 22,712.76 22,699.86 22,701.84 0.0K
10:52 22,700.34 22,709.33 22,695.49 22,695.49 0.0K
10:53 22,695.00 22,701.99 22,686.04 22,701.99 0.0K
10:54 22,702.98 22,710.28 22,702.44 22,708.28 0.0K
10:55 22,707.78 22,722.76 22,705.38 22,712.38 0.0K
10:56 22,711.39 22,713.38 22,706.39 22,706.90 0.0K
10:57 22,709.40 22,714.37 22,707.40 22,707.44 0.0K
10:58 22,706.44 22,709.98 22,705.00 22,709.98 0.0K
10:59 22,709.97 22,714.91 22,709.47 22,714.91 0.0K
11:00 22,713.90 22,713.90 22,680.57 22,690.03 0.0K
11:01 22,688.53 22,688.53 22,669.14 22,671.13 0.0K
11:02 22,672.62 22,679.09 22,657.16 22,657.16 0.0K
11:03 22,650.68 22,663.66 22,645.75 22,663.66 0.0K
11:04 22,665.66 22,684.00 22,665.66 22,680.97 0.0K
11:05 22,679.97 22,703.73 22,679.97 22,703.72 0.0K
11:06 22,704.70 22,708.66 22,689.71 22,695.21 0.0K
11:07 22,694.21 22,700.15 22,690.73 22,699.11 0.0K
11:08 22,697.62 22,697.62 22,686.16 22,690.57 0.0K
11:09 22,691.06 22,692.05 22,676.62 22,682.58 0.0K
11:10 22,682.08 22,693.53 22,680.09 22,690.02 0.0K
11:11 22,689.02 22,694.44 22,685.48 22,694.44 0.0K
11:12 22,694.93 22,701.35 22,683.38 22,690.80 0.0K
11:13 22,688.80 22,694.71 22,686.73 22,687.75 0.0K
11:14 22,685.27 22,697.31 22,684.32 22,696.30 0.0K
11:15 22,694.80 22,708.16 22,682.87 22,702.65 0.0K
11:16 22,699.65 22,718.92 22,697.16 22,717.92 0.0K
11:17 22,717.91 22,719.88 22,709.93 22,709.93 0.0K
11:18 22,708.43 22,708.43 22,679.78 22,681.32 0.0K
11:19 22,679.83 22,696.68 22,679.83 22,695.18 0.0K
11:20 22,694.69 22,694.69 22,680.76 22,685.74 0.0K
11:21 22,685.24 22,697.25 22,683.26 22,690.28 0.0K
11:22 22,692.29 22,699.27 22,680.86 22,687.35 0.0K
11:23 22,688.35 22,689.84 22,682.87 22,687.36 0.0K
11:24 22,686.86 22,687.37 22,671.03 22,673.53 0.0K
11:25 22,672.03 22,688.00 22,668.58 22,688.00 0.0K
11:26 22,685.51 22,698.48 22,680.53 22,683.95 0.0K
11:27 22,681.46 22,687.99 22,674.12 22,675.62 0.0K
11:28 22,673.14 22,677.64 22,663.82 22,666.33 0.0K
11:29 22,665.33 22,665.33 22,651.98 22,653.54 0.0K
11:30 22,653.04 22,670.90 22,653.04 22,664.92 0.0K
11:31 22,665.92 22,673.89 22,643.05 22,647.54 0.0K
11:32 22,647.04 22,654.52 22,637.11 22,643.14 0.0K
11:33 22,640.14 22,643.15 22,634.69 22,637.63 0.0K
11:34 22,633.63 22,639.62 22,630.16 22,634.11 0.0K
11:35 22,631.12 22,634.69 22,622.20 22,628.70 0.0K
11:36 22,628.21 22,636.68 22,620.77 22,623.80 0.0K
11:37 22,618.82 22,635.71 22,618.82 22,624.70 0.0K
11:38 22,623.21 22,634.18 22,622.21 22,628.71 0.0K
11:39 22,629.21 22,650.05 22,628.20 22,641.58 0.0K
11:40 22,644.58 22,653.05 22,644.57 22,648.10 0.0K
11:41 22,647.61 22,661.06 22,645.66 22,658.54 0.0K
11:42 22,659.03 22,664.35 22,656.35 22,656.84 0.0K
11:43 22,656.34 22,656.34 22,641.93 22,648.02 0.0K
11:44 22,647.52 22,652.46 22,646.51 22,651.45 0.0K
11:45 22,650.95 22,663.76 22,644.96 22,662.23 0.0K
11:46 22,659.22 22,660.17 22,653.19 22,653.21 0.0K
11:47 22,652.21 22,676.52 22,650.73 22,676.52 0.0K
11:48 22,675.02 22,675.02 22,663.63 22,663.64 0.0K
11:49 22,665.14 22,673.18 22,665.14 22,669.23 0.0K
11:50 22,671.73 22,679.83 22,671.24 22,679.33 0.0K
11:51 22,678.33 22,683.40 22,671.37 22,683.39 0.0K
11:52 22,681.89 22,684.92 22,677.42 22,682.44 0.0K
11:53 22,682.93 22,694.22 22,682.93 22,693.22 0.0K
11:54 22,692.72 22,693.21 22,675.82 22,680.78 0.0K
11:55 22,677.79 22,679.27 22,669.26 22,669.26 0.0K
11:56 22,668.77 22,669.77 22,657.85 22,661.36 0.0K
11:57 22,660.87 22,668.84 22,660.87 22,667.82 0.0K
11:58 22,668.82 22,673.82 22,661.36 22,673.30 0.0K
11:59 22,672.80 22,674.80 22,664.40 22,665.91 0.0K
12:00 22,664.91 22,664.91 22,649.60 22,654.12 0.0K
12:01 22,656.12 22,660.61 22,648.17 22,656.07 0.0K
12:02 22,656.57 22,656.57 22,643.15 22,644.16 0.0K
12:03 22,648.15 22,651.09 22,642.14 22,649.12 0.0K
12:04 22,649.62 22,650.62 22,634.27 22,634.34 0.0K
12:05 22,634.84 22,645.32 22,634.84 22,638.82 0.0K
12:06 22,640.33 22,655.16 22,639.34 22,650.65 0.0K
12:07 22,650.15 22,650.75 22,641.22 22,650.75 0.0K
12:08 22,649.74 22,661.08 22,648.73 22,652.03 0.0K
12:09 22,651.53 22,653.92 22,647.94 22,647.96 0.0K
12:10 22,648.46 22,663.82 22,643.49 22,660.81 0.0K
12:11 22,661.31 22,681.52 22,661.31 22,680.51 0.0K
12:12 22,681.50 22,690.81 22,679.42 22,689.26 0.0K
12:13 22,684.75 22,687.74 22,680.27 22,687.74 0.0K
12:14 22,687.24 22,687.24 22,679.20 22,680.20 0.0K
12:15 22,671.72 22,671.72 22,656.29 22,656.30 0.0K
12:16 22,656.80 22,664.28 22,651.87 22,662.77 0.0K
12:17 22,663.27 22,668.22 22,657.77 22,668.22 0.0K
12:18 22,667.72 22,680.17 22,665.26 22,665.77 0.0K
12:19 22,665.27 22,667.81 22,660.30 22,667.29 0.0K
12:20 22,667.78 22,673.15 22,665.14 22,665.15 0.0K
12:21 22,664.65 22,673.05 22,664.64 22,668.56 0.0K
12:22 22,667.56 22,681.98 22,667.56 22,678.48 0.0K
12:23 22,677.98 22,689.81 22,677.98 22,689.81 0.0K
12:24 22,689.80 22,689.80 22,669.96 22,672.00 0.0K
12:25 22,671.00 22,673.61 22,663.11 22,672.16 0.0K
12:26 22,671.16 22,677.08 22,671.16 22,677.07 0.0K
12:27 22,675.06 22,681.39 22,673.03 22,677.81 0.0K
12:28 22,676.30 22,677.80 22,664.83 22,666.34 0.0K
12:29 22,668.83 22,669.84 22,659.90 22,664.31 0.0K
12:30 22,663.31 22,669.80 22,658.80 22,660.80 0.0K
12:31 22,660.79 22,662.74 22,650.78 22,650.80 0.0K
12:32 22,646.81 22,648.82 22,641.88 22,646.88 0.0K
12:33 22,646.38 22,646.38 22,625.08 22,625.08 0.0K
12:34 22,625.09 22,628.60 22,621.13 22,625.06 0.0K
12:35 22,625.05 22,625.55 22,613.58 22,613.58 0.0K
12:36 22,612.10 22,617.10 22,605.67 22,617.10 0.0K
12:37 22,614.09 22,623.94 22,611.09 22,618.94 0.0K
12:38 22,621.44 22,621.94 22,605.56 22,613.07 0.0K
12:39 22,615.05 22,617.51 22,612.10 22,613.17 0.0K
12:40 22,613.67 22,635.91 22,613.67 22,634.89 0.0K
12:41 22,629.90 22,640.83 22,629.90 22,640.65 0.0K
12:42 22,640.14 22,641.55 22,628.10 22,629.17 0.0K
12:43 22,628.68 22,644.06 22,628.68 22,643.06 0.0K
12:44 22,642.55 22,644.58 22,638.08 22,644.08 0.0K
12:45 22,642.58 22,645.06 22,637.12 22,639.62 0.0K
12:46 22,639.12 22,646.64 22,636.14 22,641.21 0.0K
12:47 22,640.22 22,640.22 22,632.76 22,634.85 0.0K
12:48 22,632.36 22,643.31 22,629.94 22,631.96 0.0K
12:49 22,632.96 22,633.02 22,628.03 22,628.17 0.0K
12:50 22,627.18 22,633.70 22,627.18 22,628.24 0.0K
12:51 22,632.75 22,639.72 22,632.72 22,633.26 0.0K
12:52 22,627.28 22,630.90 22,621.91 22,627.91 0.0K
12:53 22,627.91 22,627.91 22,619.94 22,619.94 0.0K
12:54 22,619.44 22,620.49 22,608.17 22,614.17 0.0K
12:55 22,613.18 22,620.15 22,611.68 22,619.65 0.0K
12:56 22,618.14 22,622.19 22,616.65 22,618.20 0.0K
12:57 22,619.69 22,627.67 22,617.71 22,618.72 0.0K
12:58 22,617.72 22,626.61 22,615.72 22,625.10 0.0K
12:59 22,625.60 22,627.58 22,615.64 22,616.65 0.0K
13:00 22,618.15 22,620.17 22,608.18 22,616.67 0.0K
13:01 22,615.17 22,617.17 22,611.18 22,617.17 0.0K
13:02 22,617.67 22,619.67 22,593.71 22,594.21 0.0K
13:03 22,594.71 22,594.71 22,573.24 22,576.74 0.0K
13:04 22,577.73 22,586.72 22,576.24 22,586.72 0.0K
13:05 22,589.72 22,597.71 22,583.23 22,597.71 0.0K
13:06 22,598.21 22,601.20 22,590.22 22,591.72 0.0K
13:07 22,591.22 22,600.71 22,589.72 22,598.21 0.0K
13:08 22,597.71 22,607.70 22,594.21 22,605.20 0.0K
13:09 22,605.70 22,605.70 22,589.22 22,590.72 0.0K
13:10 22,589.22 22,615.88 22,589.22 22,612.76 0.0K
13:11 22,612.75 22,621.56 22,611.75 22,616.03 0.0K
13:12 22,616.03 22,625.54 22,614.09 22,616.53 0.0K
13:13 22,616.04 22,616.56 22,602.29 22,603.30 0.0K
13:14 22,601.31 22,605.34 22,599.43 22,602.46 0.0K
13:15 22,602.46 22,613.34 22,599.97 22,611.25 0.0K
13:16 22,609.76 22,612.23 22,594.94 22,594.94 0.0K
13:17 22,594.96 22,597.46 22,592.48 22,594.93 0.0K
13:18 22,595.42 22,600.94 22,588.47 22,595.44 0.0K
13:19 22,596.44 22,610.76 22,593.45 22,601.25 0.0K
13:20 22,600.26 22,600.27 22,580.35 22,589.21 0.0K
13:21 22,588.21 22,588.62 22,574.28 22,587.12 0.0K
13:22 22,587.11 22,589.09 22,584.54 22,587.01 0.0K
13:23 22,588.00 22,589.89 22,580.90 22,581.84 0.0K
13:24 22,581.34 22,585.36 22,574.90 22,583.86 0.0K
13:25 22,584.35 22,590.76 22,576.82 22,578.84 0.0K
13:26 22,580.83 22,596.67 22,579.82 22,593.11 0.0K
13:27 22,590.61 22,591.61 22,577.23 22,582.75 0.0K
13:28 22,577.26 22,584.72 22,571.32 22,581.21 0.0K
13:29 22,582.20 22,591.08 22,582.11 22,583.11 0.0K
13:30 22,579.62 22,596.39 22,579.62 22,596.39 0.0K
13:31 22,592.89 22,602.28 22,592.89 22,593.32 0.0K
13:32 22,594.82 22,597.37 22,581.46 22,581.46 0.0K
13:33 22,577.99 22,592.54 22,577.55 22,588.04 0.0K
13:34 22,590.54 22,592.53 22,583.57 22,586.11 0.0K
13:35 22,586.61 22,591.57 22,578.14 22,589.63 0.0K
13:36 22,595.62 22,603.39 22,590.04 22,601.88 0.0K
13:37 22,600.37 22,600.88 22,591.93 22,593.48 0.0K
13:38 22,590.99 22,597.46 22,589.41 22,589.45 0.0K
13:39 22,586.46 22,586.98 22,579.70 22,580.70 0.0K
13:40 22,583.70 22,600.49 22,583.70 22,591.98 0.0K
13:41 22,587.49 22,591.49 22,576.20 22,576.21 0.0K
13:42 22,575.21 22,577.24 22,569.84 22,569.84 0.0K
13:43 22,568.86 22,577.42 22,564.89 22,572.90 0.0K
13:44 22,575.40 22,577.39 22,565.43 22,568.83 0.0K
13:45 22,569.33 22,583.19 22,566.34 22,583.19 0.0K
13:46 22,585.17 22,593.46 22,585.17 22,589.46 0.0K
13:47 22,588.96 22,598.34 22,587.39 22,588.43 0.0K
13:48 22,589.43 22,589.93 22,576.65 22,578.68 0.0K
13:49 22,577.68 22,580.71 22,575.73 22,577.76 0.0K
13:50 22,579.75 22,587.61 22,578.64 22,580.55 0.0K
13:51 22,579.55 22,580.06 22,571.16 22,572.70 0.0K
13:52 22,573.20 22,576.16 22,567.68 22,571.16 0.0K
13:53 22,571.16 22,574.66 22,561.29 22,561.29 0.0K
13:54 22,560.30 22,567.94 22,559.35 22,565.46 0.0K
13:55 22,566.95 22,573.44 22,565.95 22,573.44 0.0K
13:56 22,572.44 22,572.94 22,554.09 22,554.09 0.0K
13:57 22,557.57 22,559.06 22,548.04 22,551.03 0.0K
13:58 22,550.53 22,553.47 22,547.52 22,552.45 0.0K
13:59 22,552.95 22,554.98 22,546.48 22,553.41 0.0K
14:00 22,553.91 22,557.91 22,544.93 22,545.95 0.0K
14:01 22,545.45 22,548.93 22,539.96 22,539.96 0.0K
14:02 22,542.46 22,542.46 22,516.64 22,517.66 0.0K
14:03 22,516.67 22,526.12 22,511.59 22,519.06 0.0K
14:04 22,517.05 22,524.00 22,511.05 22,513.53 0.0K
14:05 22,513.03 22,544.64 22,513.03 22,544.64 0.0K
14:06 22,550.61 22,565.93 22,545.11 22,562.82 0.0K
14:07 22,560.82 22,562.79 22,547.33 22,557.26 0.0K
14:08 22,556.75 22,560.23 22,548.27 22,554.25 0.0K
14:09 22,553.75 22,559.22 22,547.16 22,549.67 0.0K
14:10 22,542.19 22,547.21 22,540.23 22,541.26 0.0K
14:11 22,538.77 22,552.12 22,535.28 22,552.10 0.0K
14:12 22,550.10 22,559.04 22,541.13 22,542.13 0.0K
14:13 22,541.14 22,547.58 22,539.16 22,545.05 0.0K
14:14 22,544.55 22,545.50 22,539.52 22,542.51 0.0K
14:15 22,543.01 22,551.92 22,540.01 22,547.43 0.0K
14:16 22,547.44 22,552.41 22,542.37 22,542.87 0.0K
14:17 22,541.88 22,546.84 22,534.83 22,541.72 0.0K
14:18 22,541.22 22,541.22 22,528.70 22,532.64 0.0K
14:19 22,528.64 22,534.62 22,522.15 22,525.50 0.0K
14:20 22,525.99 22,527.45 22,518.90 22,523.37 0.0K
14:21 22,522.85 22,522.85 22,516.81 22,518.78 0.0K
14:22 22,519.78 22,522.76 22,509.28 22,512.77 0.0K
14:23 22,510.77 22,516.27 22,505.23 22,509.20 0.0K
14:24 22,514.19 22,523.61 22,511.11 22,511.11 0.0K
14:25 22,511.60 22,517.02 22,505.52 22,511.46 0.0K
14:26 22,512.95 22,514.90 22,503.94 22,506.42 0.0K
14:27 22,505.41 22,505.41 22,494.92 22,494.93 0.0K
14:28 22,494.43 22,497.44 22,487.65 22,489.69 0.0K
14:29 22,492.68 22,500.03 22,489.15 22,500.03 0.0K
14:30 22,500.52 22,515.85 22,499.01 22,515.83 0.0K
14:31 22,517.32 22,525.73 22,510.28 22,513.28 0.0K
14:32 22,513.78 22,520.69 22,512.79 22,516.17 0.0K
14:33 22,515.17 22,516.70 22,503.92 22,505.46 0.0K
14:34 22,504.97 22,523.79 22,504.97 22,523.79 0.0K
14:35 22,525.27 22,536.66 22,525.27 22,531.65 0.0K
14:36 22,529.65 22,531.16 22,512.77 22,515.77 0.0K
14:37 22,517.26 22,523.71 22,515.65 22,521.13 0.0K
14:38 22,522.13 22,533.54 22,521.12 22,525.10 0.0K
14:39 22,520.61 22,541.55 22,520.61 22,535.06 0.0K
14:40 22,532.08 22,546.55 22,532.08 22,542.09 0.0K
14:41 22,540.59 22,559.54 22,540.59 22,559.54 0.0K
14:42 22,562.53 22,567.53 22,554.08 22,567.03 0.0K
14:43 22,565.03 22,567.04 22,548.71 22,548.76 0.0K
14:44 22,546.26 22,553.80 22,544.82 22,550.37 0.0K
14:45 22,549.87 22,551.87 22,544.39 22,550.91 0.0K
14:46 22,549.41 22,549.41 22,525.66 22,525.66 0.0K
14:47 22,526.17 22,530.22 22,521.21 22,527.25 0.0K
14:48 22,526.26 22,531.76 22,521.82 22,524.32 0.0K
14:49 22,527.81 22,532.80 22,526.80 22,527.31 0.0K
14:50 22,526.31 22,528.82 22,519.01 22,521.55 0.0K
14:51 22,520.55 22,520.56 22,507.65 22,507.65 0.0K
14:52 22,507.66 22,516.54 22,507.66 22,516.54 0.0K
14:53 22,526.53 22,528.51 22,508.27 22,511.87 0.0K
14:54 22,511.38 22,513.49 22,504.00 22,505.53 0.0K
14:55 22,508.53 22,509.02 22,495.06 22,500.02 0.0K
14:56 22,503.51 22,503.51 22,487.06 22,487.56 0.0K
14:57 22,490.06 22,490.06 22,473.20 22,473.20 0.0K
14:58 22,473.71 22,473.71 22,459.93 22,459.93 0.0K
14:59 22,461.45 22,465.03 22,434.25 22,436.75 0.0K
15:00 22,435.26 22,457.14 22,423.81 22,449.67 0.0K
15:01 22,453.66 22,465.58 22,445.72 22,454.12 0.0K
15:02 22,455.61 22,480.90 22,455.61 22,480.88 0.0K
15:03 22,480.87 22,489.24 22,463.36 22,463.87 0.0K
15:04 22,463.37 22,470.95 22,463.37 22,468.95 0.0K
15:05 22,469.44 22,484.28 22,464.44 22,483.17 0.0K
15:06 22,485.66 22,502.46 22,484.53 22,501.95 0.0K
15:07 22,502.95 22,518.34 22,497.45 22,509.89 0.0K
15:08 22,506.40 22,510.89 22,498.00 22,503.00 0.0K
15:09 22,503.00 22,515.47 22,501.51 22,514.44 0.0K
15:10 22,515.94 22,530.81 22,514.94 22,524.33 0.0K
15:11 22,523.34 22,526.85 22,517.93 22,519.00 0.0K
15:12 22,515.02 22,532.32 22,511.59 22,532.32 0.0K
15:13 22,532.81 22,538.72 22,528.29 22,532.20 0.0K
15:14 22,533.69 22,533.69 22,520.78 22,523.28 0.0K
15:15 22,526.28 22,526.28 22,517.39 22,519.00 0.0K
15:16 22,520.50 22,528.01 22,503.23 22,503.23 0.0K
15:17 22,501.25 22,503.27 22,478.60 22,483.64 0.0K
15:18 22,487.63 22,492.12 22,481.17 22,490.30 0.0K
15:19 22,488.81 22,497.26 22,480.85 22,489.30 0.0K
15:20 22,489.81 22,489.81 22,473.98 22,481.01 0.0K
15:21 22,478.02 22,493.94 22,477.03 22,488.50 0.0K
15:22 22,488.00 22,489.52 22,480.04 22,484.50 0.0K
15:23 22,491.49 22,501.80 22,489.93 22,498.72 0.0K
15:24 22,498.21 22,499.21 22,491.72 22,492.22 0.0K
15:25 22,485.24 22,491.23 22,473.32 22,482.89 0.0K
15:26 22,476.90 22,533.77 22,476.90 22,530.28 0.0K
15:27 22,533.79 22,533.79 22,493.06 22,496.07 0.0K
15:28 22,499.06 22,499.60 22,485.11 22,493.64 0.0K
15:29 22,494.15 22,498.66 22,480.32 22,480.32 0.0K
15:30 22,481.34 22,489.34 22,473.36 22,480.88 0.0K
15:31 22,480.36 22,485.36 22,454.46 22,455.48 0.0K
15:32 22,456.98 22,460.49 22,436.10 22,438.60 0.0K
15:33 22,437.11 22,448.55 22,422.19 22,433.15 0.0K
15:34 22,434.64 22,447.04 22,434.05 22,435.54 0.0K
15:35 22,437.54 22,460.64 22,436.99 22,458.63 0.0K
15:36 22,460.62 22,488.35 22,459.09 22,473.93 0.0K
15:37 22,472.43 22,491.81 22,470.44 22,486.81 0.0K
15:38 22,492.31 22,502.34 22,486.32 22,498.36 0.0K
15:39 22,495.87 22,501.36 22,485.42 22,487.50 0.0K
15:40 22,485.51 22,507.41 22,478.57 22,501.91 0.0K
15:41 22,501.41 22,501.41 22,482.50 22,492.44 0.0K
15:42 22,489.95 22,489.95 22,461.66 22,461.66 0.0K
15:43 22,458.19 22,459.22 22,438.98 22,449.93 0.0K
15:44 22,447.94 22,473.34 22,440.97 22,463.85 0.0K
15:45 22,462.36 22,481.16 22,462.36 22,473.17 0.0K
15:46 22,475.18 22,495.03 22,469.70 22,493.01 0.0K
15:47 22,494.00 22,520.31 22,491.00 22,503.89 0.0K
15:48 22,496.40 22,505.86 22,484.52 22,488.52 0.0K
15:49 22,491.01 22,491.01 22,464.71 22,467.71 0.0K
15:50 22,470.21 22,472.70 22,453.26 22,454.75 0.0K
15:51 22,455.24 22,455.24 22,441.29 22,451.70 0.0K
15:52 22,453.20 22,456.18 22,437.79 22,447.72 0.0K
15:53 22,445.71 22,445.71 22,427.88 22,428.88 0.0K
15:54 22,430.88 22,437.83 22,418.39 22,426.37 0.0K
15:55 22,425.87 22,447.76 22,425.87 22,429.35 0.0K
15:56 22,430.85 22,440.78 22,426.87 22,428.81 0.0K
15:57 22,424.82 22,426.39 22,413.95 22,422.45 0.0K
15:58 22,426.44 22,428.99 22,414.47 22,425.50 0.0K
15:59 22,426.50 22,436.47 22,417.03 22,420.14 0.0K
16:00 22,416.64 22,416.64 22,389.91 22,389.91 0.0K
16:01 22,390.91 22,417.25 22,390.91 22,405.87 0.0K
16:02 22,408.36 22,408.36 22,374.04 22,381.55 0.0K
16:03 22,380.56 22,383.07 22,369.11 22,380.57 0.0K
16:04 22,378.08 22,405.38 22,378.08 22,394.94 0.0K
16:05 22,390.94 22,407.32 22,387.39 22,393.37 0.0K
16:06 22,389.88 22,400.82 22,379.92 22,381.92 0.0K
16:07 22,384.42 22,384.42 22,370.56 22,370.56 0.0K
16:08 22,368.07 22,377.48 22,361.04 22,373.96 0.0K
16:09 22,375.45 22,376.94 22,364.86 22,364.86 0.0K
16:10 22,365.37 22,365.37 22,341.55 22,341.55 0.0K
16:11 22,341.06 22,363.35 22,339.49 22,362.86 0.0K
16:12 22,361.35 22,401.56 22,359.85 22,389.10 0.0K
16:13 22,393.59 22,399.07 22,382.12 22,388.14 0.0K
16:14 22,402.12 22,402.12 22,370.75 22,382.18 0.0K
16:15 22,377.18 22,377.18 22,359.29 22,364.29 0.0K
16:16 22,364.28 22,373.22 22,348.84 22,352.84 0.0K
16:17 22,353.33 22,354.33 22,337.89 22,340.86 0.0K
16:18 22,339.36 22,341.36 22,319.96 22,321.94 0.0K
16:19 22,320.94 22,330.88 22,319.29 22,326.27 0.0K
16:20 22,330.76 22,339.69 22,325.70 22,337.09 0.0K
16:21 22,335.09 22,344.99 22,332.95 22,332.95 0.0K
16:22 22,332.94 22,338.37 22,319.98 22,332.86 0.0K
16:23 22,332.36 22,354.23 22,332.36 22,343.68 0.0K
16:24 22,341.68 22,354.61 22,331.21 22,347.08 0.0K
16:25 22,343.58 22,348.04 22,333.10 22,333.12 0.0K
16:26 22,332.13 22,344.16 22,322.72 22,344.16 0.0K
16:27 22,339.17 22,354.66 22,335.21 22,347.16 0.0K
16:28 22,351.15 22,357.60 22,342.68 22,351.13 0.0K
16:29 22,347.13 22,367.02 22,343.19 22,343.19 0.0K
16:30 22,343.20 22,365.06 22,342.20 22,362.57 0.0K
16:31 22,361.07 22,386.94 22,361.07 22,381.47 0.0K
16:32 22,374.99 22,382.55 22,365.60 22,382.55 0.0K
16:33 22,382.54 22,404.40 22,374.05 22,401.39 0.0K
16:34 22,398.39 22,402.38 22,382.42 22,392.40 0.0K
16:35 22,391.40 22,406.38 22,391.40 22,402.41 0.0K
16:36 22,397.43 22,399.97 22,385.58 22,397.03 0.0K
16:37 22,395.03 22,406.01 22,382.63 22,402.02 0.0K
16:38 22,398.52 22,405.16 22,383.14 22,405.16 0.0K
16:39 22,400.17 22,402.67 22,375.37 22,380.36 0.0K
16:40 22,378.86 22,381.87 22,366.43 22,367.39 0.0K
16:41 22,365.39 22,405.72 22,365.39 22,400.79 0.0K
16:42 22,399.78 22,421.70 22,378.90 22,421.70 0.0K
16:43 22,420.20 22,420.26 22,396.91 22,403.88 0.0K
16:44 22,402.39 22,426.28 22,396.94 22,422.78 0.0K
16:45 22,424.78 22,436.78 22,408.36 22,429.83 0.0K
16:46 22,426.34 22,429.85 22,401.53 22,406.04 0.0K
16:47 22,409.03 22,411.17 22,396.19 22,411.17 0.0K
16:48 22,417.14 22,429.09 22,417.14 22,428.06 0.0K
16:49 22,427.55 22,433.55 22,424.06 22,427.12 0.0K
16:50 22,430.61 22,430.61 22,415.28 22,424.26 0.0K
16:51 22,421.77 22,430.27 22,409.89 22,417.89 0.0K
16:52 22,417.89 22,421.89 22,405.03 22,413.99 0.0K
16:53 22,414.48 22,414.97 22,393.16 22,396.70 0.0K
16:54 22,395.21 22,403.68 22,393.74 22,396.78 0.0K
16:55 22,397.28 22,399.33 22,389.36 22,397.83 0.0K
16:56 22,398.32 22,406.27 22,388.84 22,392.36 0.0K
16:57 22,392.85 22,392.85 22,378.94 22,378.94 0.0K
16:58 22,381.93 22,386.93 22,376.49 22,384.47 0.0K
16:59 22,385.96 22,390.93 22,380.97 22,384.52 0.0K
17:00 22,387.01 22,405.81 22,382.03 22,399.83 0.0K
17:01 22,403.82 22,406.32 22,381.91 22,395.72 0.0K
17:02 22,396.71 22,401.19 22,385.13 22,393.07 0.0K
17:03 22,392.57 22,400.04 22,388.59 22,390.60 0.0K
17:04 22,393.09 22,393.09 22,369.73 22,374.70 0.0K
17:05 22,374.70 22,375.19 22,366.22 22,370.22 0.0K
17:06 22,368.72 22,369.73 22,361.03 22,366.24 0.0K
17:07 22,368.22 22,372.21 22,352.35 22,353.35 0.0K
17:08 22,355.36 22,355.86 22,340.46 22,351.44 0.0K
17:09 22,353.92 22,354.42 22,344.45 22,349.44 0.0K
17:10 22,350.93 22,355.40 22,345.44 22,354.92 0.0K
17:11 22,357.90 22,381.66 22,352.88 22,368.70 0.0K
17:12 22,367.70 22,390.07 22,363.71 22,389.57 0.0K
17:13 22,390.06 22,393.51 22,385.04 22,393.01 0.0K
17:14 22,390.01 22,395.99 22,381.11 22,385.09 0.0K
17:15 22,383.60 22,394.03 22,381.11 22,393.00 0.0K
17:16 22,394.49 22,398.47 22,384.99 22,385.99 0.0K
17:17 22,384.00 22,384.50 22,374.04 22,374.04 0.0K
17:18 22,374.54 22,374.56 22,368.09 22,368.10 0.0K
17:19 22,367.10 22,367.61 22,358.69 22,361.22 0.0K
17:20 22,362.71 22,379.13 22,360.21 22,367.72 0.0K
17:21 22,366.23 22,371.23 22,364.17 22,366.16 0.0K
17:22 22,364.17 22,380.13 22,358.19 22,365.16 0.0K
17:23 22,361.17 22,365.64 22,345.71 22,347.23 0.0K
17:24 22,346.73 22,353.23 22,346.25 22,350.28 0.0K
17:25 22,353.27 22,353.27 22,338.39 22,347.92 0.0K
17:26 22,346.42 22,354.86 22,345.44 22,351.77 0.0K
17:27 22,350.27 22,353.76 22,342.26 22,342.26 0.0K
17:28 22,341.76 22,343.76 22,331.28 22,331.29 0.0K
17:29 22,328.80 22,328.81 22,315.56 22,323.61 0.0K
17:30 22,326.11 22,355.07 22,326.11 22,341.09 0.0K
17:31 22,342.09 22,348.08 22,337.10 22,339.09 0.0K
17:32 22,341.09 22,358.07 22,339.59 22,352.08 0.0K
17:33 22,352.58 22,357.57 22,346.08 22,351.58 0.0K
17:34 22,350.58 22,356.07 22,331.11 22,331.11 0.0K
17:35 22,328.11 22,350.08 22,324.62 22,350.08 0.0K
17:36 22,349.08 22,371.55 22,349.08 22,362.07 0.0K
17:37 22,362.57 22,381.54 22,362.57 22,380.04 0.0K
17:38 22,381.04 22,382.54 22,328.91 22,328.91 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available