DAX

DE40
🏛️ germany →
24,396.23
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 22,857.55 22,865.52 22,841.06 22,841.06 0.0K
09:00 22,846.05 22,871.02 22,837.56 22,849.55 0.0K
09:01 22,854.54 22,895.48 22,842.06 22,866.02 0.0K
09:02 22,870.52 22,873.00 22,809.60 22,814.10 0.0K
09:03 22,810.10 22,819.60 22,796.63 22,805.12 0.0K
09:04 22,801.13 22,835.07 22,798.63 22,828.58 0.0K
09:05 22,827.08 22,835.57 22,793.88 22,800.85 0.0K
09:06 22,803.34 22,853.83 22,803.34 22,851.83 0.0K
09:07 22,847.83 22,862.26 22,842.83 22,860.19 0.0K
09:08 22,859.17 22,860.13 22,842.08 22,849.98 0.0K
09:09 22,852.47 22,864.04 22,843.00 22,859.08 0.0K
09:10 22,866.57 22,908.39 22,866.57 22,908.39 0.0K
09:11 22,908.38 22,912.98 22,903.42 22,912.53 0.0K
09:12 22,908.03 22,929.54 22,908.03 22,924.55 0.0K
09:13 22,930.04 22,930.04 22,917.08 22,922.98 0.0K
09:14 22,920.48 22,922.69 22,906.19 22,922.69 0.0K
09:15 22,924.17 22,956.92 22,924.17 22,956.92 0.0K
09:16 22,961.92 22,978.71 22,960.89 22,962.81 0.0K
09:17 22,968.81 22,968.81 22,954.98 22,960.52 0.0K
09:18 22,955.05 22,965.20 22,951.58 22,960.75 0.0K
09:19 22,961.74 22,989.95 22,961.74 22,989.93 0.0K
09:20 22,989.44 22,989.44 22,972.65 22,972.65 0.0K
09:21 22,971.67 22,971.69 22,946.41 22,951.97 0.0K
09:22 22,950.98 22,957.47 22,949.47 22,954.99 0.0K
09:23 22,952.00 22,952.02 22,940.57 22,942.57 0.0K
09:24 22,942.08 22,953.40 22,939.59 22,947.39 0.0K
09:25 22,944.90 22,944.90 22,928.53 22,934.53 0.0K
09:26 22,935.03 22,973.72 22,933.02 22,973.72 0.0K
09:27 22,975.71 22,977.19 22,960.83 22,969.88 0.0K
09:28 22,971.38 23,002.22 22,971.38 23,002.22 0.0K
09:29 23,002.20 23,002.28 22,988.30 23,000.78 0.0K
09:30 22,999.78 23,004.28 22,972.03 22,972.03 0.0K
09:31 22,971.03 22,974.58 22,956.64 22,970.08 0.0K
09:32 22,969.59 22,973.58 22,955.68 22,964.77 0.0K
09:33 22,966.75 22,975.30 22,964.32 22,975.30 0.0K
09:34 22,975.79 22,986.71 22,968.80 22,973.78 0.0K
09:35 22,973.29 22,994.75 22,969.32 22,992.24 0.0K
09:36 22,990.24 22,995.69 22,973.80 22,976.39 0.0K
09:37 22,972.90 22,992.84 22,967.95 22,990.84 0.0K
09:38 22,985.85 23,006.72 22,982.38 23,006.70 0.0K
09:39 23,008.18 23,019.99 23,008.13 23,019.51 0.0K
09:40 23,018.02 23,021.00 23,006.63 23,012.64 0.0K
09:41 23,007.66 23,019.19 22,998.76 23,004.77 0.0K
09:42 23,009.76 23,009.76 22,994.93 23,004.88 0.0K
09:43 23,000.89 23,000.89 22,984.04 22,991.16 0.0K
09:44 22,991.67 22,991.67 22,979.73 22,987.69 0.0K
09:45 22,989.69 22,995.11 22,968.86 22,968.86 0.0K
09:46 22,970.37 22,972.90 22,959.04 22,959.06 0.0K
09:47 22,960.07 22,970.11 22,954.12 22,967.60 0.0K
09:48 22,968.60 22,973.07 22,961.61 22,967.59 0.0K
09:49 22,969.58 22,981.47 22,964.54 22,966.07 0.0K
09:50 22,966.58 22,970.58 22,945.88 22,945.88 0.0K
09:51 22,946.39 22,952.41 22,936.57 22,948.55 0.0K
09:52 22,950.04 22,956.44 22,938.53 22,938.53 0.0K
09:53 22,937.53 22,943.10 22,931.61 22,934.09 0.0K
09:54 22,933.10 22,941.04 22,928.16 22,939.04 0.0K
09:55 22,935.55 22,935.98 22,927.61 22,930.48 0.0K
09:56 22,925.49 22,925.99 22,896.15 22,901.65 0.0K
09:57 22,902.65 22,914.58 22,902.65 22,909.11 0.0K
09:58 22,909.62 22,916.16 22,907.17 22,908.74 0.0K
09:59 22,909.24 22,909.24 22,896.82 22,905.78 0.0K
10:00 22,903.27 22,909.22 22,882.33 22,909.22 0.0K
10:01 22,907.72 22,918.11 22,904.21 22,911.08 0.0K
10:02 22,913.08 22,913.08 22,893.23 22,908.65 0.0K
10:03 22,909.64 22,920.06 22,904.12 22,904.12 0.0K
10:04 22,909.61 22,915.60 22,899.61 22,900.12 0.0K
10:05 22,902.12 22,905.60 22,890.67 22,905.11 0.0K
10:06 22,906.11 22,906.58 22,897.09 22,901.57 0.0K
10:07 22,903.07 22,919.35 22,903.07 22,919.34 0.0K
10:08 22,916.34 22,931.65 22,916.34 22,926.55 0.0K
10:09 22,925.55 22,947.90 22,925.05 22,944.43 0.0K
10:10 22,945.43 22,955.34 22,936.94 22,949.34 0.0K
10:11 22,950.34 22,958.79 22,944.41 22,951.93 0.0K
10:12 22,951.43 22,971.38 22,951.43 22,969.87 0.0K
10:13 22,969.38 22,974.86 22,966.88 22,970.37 0.0K
10:14 22,971.86 22,971.86 22,964.87 22,968.37 0.0K
10:15 22,968.36 22,975.84 22,962.38 22,974.33 0.0K
10:16 22,974.82 22,978.28 22,964.90 22,964.90 0.0K
10:17 22,964.42 22,964.43 22,935.25 22,947.27 0.0K
10:18 22,947.26 22,953.83 22,935.30 22,951.33 0.0K
10:19 22,949.84 22,960.78 22,947.35 22,958.85 0.0K
10:20 22,959.85 22,988.69 22,959.85 22,988.69 0.0K
10:21 22,991.18 23,002.14 22,989.67 23,002.14 0.0K
10:22 23,000.14 23,015.08 22,994.18 23,013.06 0.0K
10:23 23,014.06 23,042.80 23,013.05 23,039.83 0.0K
10:24 23,040.33 23,054.29 23,039.34 23,054.28 0.0K
10:25 23,054.77 23,077.56 23,054.77 23,075.06 0.0K
10:26 23,074.56 23,100.41 23,073.06 23,100.41 0.0K
10:27 23,103.90 23,112.36 23,090.01 23,091.52 0.0K
10:28 23,092.02 23,096.02 23,066.20 23,074.71 0.0K
10:29 23,075.20 23,076.20 23,064.25 23,070.22 0.0K
10:30 23,071.21 23,083.12 23,070.65 23,077.62 0.0K
10:31 23,077.61 23,094.95 23,077.61 23,094.95 0.0K
10:32 23,095.45 23,096.36 23,080.36 23,080.36 0.0K
10:33 23,081.86 23,094.28 23,075.90 23,094.27 0.0K
10:34 23,093.77 23,099.25 23,092.26 23,094.26 0.0K
10:35 23,094.25 23,099.75 23,084.83 23,084.84 0.0K
10:36 23,084.34 23,088.85 23,075.96 23,076.52 0.0K
10:37 23,077.52 23,084.97 23,076.54 23,084.96 0.0K
10:38 23,084.46 23,091.90 23,081.98 23,088.98 0.0K
10:39 23,089.98 23,102.83 23,089.97 23,102.29 0.0K
10:40 23,104.28 23,120.56 23,104.28 23,118.53 0.0K
10:41 23,118.02 23,118.02 23,102.57 23,105.63 0.0K
10:42 23,104.63 23,104.63 23,090.31 23,096.79 0.0K
10:43 23,095.29 23,099.28 23,088.38 23,091.86 0.0K
10:44 23,091.86 23,105.22 23,084.88 23,105.19 0.0K
10:45 23,108.17 23,108.64 23,100.18 23,105.17 0.0K
10:46 23,105.67 23,107.73 23,099.22 23,106.73 0.0K
10:47 23,110.22 23,113.06 23,100.22 23,108.06 0.0K
10:48 23,108.55 23,120.91 23,103.04 23,120.91 0.0K
10:49 23,123.90 23,133.74 23,123.38 23,124.33 0.0K
10:50 23,122.83 23,124.84 23,109.94 23,113.48 0.0K
10:51 23,112.98 23,123.45 23,106.46 23,108.45 0.0K
10:52 23,109.95 23,120.40 23,109.95 23,115.42 0.0K
10:53 23,114.92 23,116.48 23,108.98 23,116.48 0.0K
10:54 23,115.98 23,125.48 23,114.48 23,120.52 0.0K
10:55 23,123.98 23,126.61 23,111.12 23,116.69 0.0K
10:56 23,117.69 23,123.70 23,110.81 23,113.55 0.0K
10:57 23,113.56 23,121.56 23,112.12 23,119.65 0.0K
10:58 23,121.65 23,126.13 23,119.67 23,126.10 0.0K
10:59 23,126.10 23,139.42 23,125.59 23,138.89 0.0K
11:00 23,139.39 23,150.82 23,139.39 23,147.81 0.0K
11:01 23,149.80 23,160.19 23,149.80 23,153.64 0.0K
11:02 23,154.63 23,155.65 23,139.79 23,139.79 0.0K
11:03 23,139.80 23,144.36 23,134.38 23,142.87 0.0K
11:04 23,141.87 23,146.47 23,134.46 23,146.47 0.0K
11:05 23,146.97 23,159.96 23,145.97 23,157.97 0.0K
11:06 23,159.46 23,159.46 23,151.10 23,151.62 0.0K
11:07 23,152.63 23,164.55 23,148.63 23,164.55 0.0K
11:08 23,165.54 23,182.83 23,164.98 23,182.83 0.0K
11:09 23,178.31 23,178.31 23,159.94 23,161.00 0.0K
11:10 23,155.03 23,158.59 23,139.22 23,140.24 0.0K
11:11 23,142.26 23,142.26 23,132.87 23,137.87 0.0K
11:12 23,137.37 23,140.86 23,129.48 23,135.49 0.0K
11:13 23,136.99 23,137.48 23,119.62 23,122.12 0.0K
11:14 23,119.62 23,127.52 23,116.65 23,127.49 0.0K
11:15 23,130.48 23,137.95 23,127.46 23,137.43 0.0K
11:16 23,138.92 23,138.92 23,127.45 23,127.49 0.0K
11:17 23,128.99 23,135.98 23,128.49 23,130.52 0.0K
11:18 23,133.52 23,141.48 23,131.02 23,138.03 0.0K
11:19 23,141.03 23,151.99 23,141.03 23,145.04 0.0K
11:20 23,146.03 23,146.03 23,131.12 23,133.16 0.0K
11:21 23,133.17 23,136.15 23,129.63 23,129.63 0.0K
11:22 23,129.64 23,136.70 23,126.72 23,127.25 0.0K
11:23 23,129.25 23,133.22 23,124.76 23,124.76 0.0K
11:24 23,123.26 23,126.30 23,115.44 23,118.94 0.0K
11:25 23,119.44 23,123.92 23,113.95 23,114.52 0.0K
11:26 23,116.01 23,116.01 23,091.68 23,106.62 0.0K
11:27 23,107.60 23,115.52 23,099.06 23,099.07 0.0K
11:28 23,101.58 23,101.58 23,082.80 23,083.31 0.0K
11:29 23,084.81 23,095.68 23,073.74 23,073.76 0.0K
11:30 23,075.27 23,088.61 23,075.27 23,085.61 0.0K
11:31 23,086.61 23,092.10 23,081.12 23,089.59 0.0K
11:32 23,089.10 23,111.89 23,089.08 23,110.90 0.0K
11:33 23,111.88 23,118.29 23,109.66 23,109.66 0.0K
11:34 23,111.15 23,113.12 23,103.19 23,103.19 0.0K
11:35 23,100.70 23,116.75 23,100.70 23,111.25 0.0K
11:36 23,112.25 23,116.75 23,105.29 23,112.67 0.0K
11:37 23,114.15 23,120.00 23,107.14 23,115.95 0.0K
11:38 23,121.95 23,126.91 23,115.91 23,123.90 0.0K
11:39 23,123.40 23,127.91 23,118.41 23,124.02 0.0K
11:40 23,126.02 23,134.01 23,123.57 23,128.01 0.0K
11:41 23,129.02 23,137.52 23,125.54 23,130.50 0.0K
11:42 23,131.50 23,142.74 23,131.50 23,142.71 0.0K
11:43 23,142.20 23,144.65 23,132.15 23,132.15 0.0K
11:44 23,130.66 23,132.20 23,126.18 23,131.73 0.0K
11:45 23,132.73 23,135.72 23,126.33 23,126.84 0.0K
11:46 23,131.84 23,152.61 23,131.84 23,152.58 0.0K
11:47 23,153.08 23,157.91 23,143.47 23,143.47 0.0K
11:48 23,144.48 23,144.48 23,114.90 23,114.90 0.0K
11:49 23,115.40 23,116.41 23,093.62 23,093.62 0.0K
11:50 23,093.63 23,104.59 23,089.64 23,100.58 0.0K
11:51 23,099.09 23,100.60 23,093.55 23,095.06 0.0K
11:52 23,092.57 23,092.57 23,073.81 23,073.81 0.0K
11:53 23,076.31 23,076.31 23,063.38 23,063.41 0.0K
11:54 23,060.92 23,072.88 23,049.92 23,060.38 0.0K
11:55 23,056.88 23,057.39 23,038.58 23,041.66 0.0K
11:56 23,041.66 23,051.64 23,038.70 23,048.12 0.0K
11:57 23,048.61 23,062.99 23,040.12 23,062.99 0.0K
11:58 23,062.98 23,065.42 23,052.95 23,058.46 0.0K
11:59 23,058.95 23,059.45 23,042.16 23,046.65 0.0K
12:00 23,048.65 23,055.62 23,047.15 23,055.12 0.0K
12:01 23,056.62 23,063.09 23,046.14 23,051.15 0.0K
12:02 23,052.14 23,061.54 23,047.65 23,058.00 0.0K
12:03 23,057.50 23,060.46 23,043.55 23,043.56 0.0K
12:04 23,044.07 23,044.57 23,029.73 23,034.24 0.0K
12:05 23,036.24 23,038.32 23,030.75 23,031.37 0.0K
12:06 23,031.88 23,042.67 23,028.37 23,042.67 0.0K
12:07 23,039.67 23,047.56 23,038.11 23,039.09 0.0K
12:08 23,040.10 23,045.57 23,036.58 23,040.65 0.0K
12:09 23,042.15 23,061.53 23,042.15 23,061.53 0.0K
12:10 23,062.53 23,070.96 23,061.48 23,064.96 0.0K
12:11 23,065.46 23,065.46 23,055.56 23,055.59 0.0K
12:12 23,054.09 23,054.09 23,043.24 23,044.31 0.0K
12:13 23,043.82 23,059.67 23,043.82 23,059.67 0.0K
12:14 23,064.66 23,066.99 23,062.99 23,062.99 0.0K
12:15 23,061.00 23,069.42 23,061.00 23,065.91 0.0K
12:16 23,065.41 23,073.38 23,063.42 23,073.36 0.0K
12:17 23,076.85 23,084.70 23,074.83 23,084.69 0.0K
12:18 23,085.68 23,086.18 23,079.15 23,083.15 0.0K
12:19 23,082.65 23,088.58 23,080.15 23,088.06 0.0K
12:20 23,088.05 23,090.53 23,080.05 23,089.97 0.0K
12:21 23,088.96 23,099.75 23,087.91 23,099.75 0.0K
12:22 23,100.24 23,100.24 23,084.76 23,085.26 0.0K
12:23 23,088.26 23,088.26 23,078.87 23,081.38 0.0K
12:24 23,079.38 23,079.38 23,071.07 23,074.58 0.0K
12:25 23,074.57 23,078.63 23,071.63 23,073.16 0.0K
12:26 23,069.17 23,091.99 23,068.68 23,086.46 0.0K
12:27 23,085.96 23,093.35 23,084.96 23,093.35 0.0K
12:28 23,093.85 23,095.30 23,088.30 23,092.24 0.0K
12:29 23,092.24 23,095.17 23,087.67 23,087.67 0.0K
12:30 23,084.68 23,091.19 23,083.76 23,085.30 0.0K
12:31 23,085.31 23,087.80 23,081.34 23,084.37 0.0K
12:32 23,087.36 23,089.85 23,079.34 23,083.33 0.0K
12:33 23,083.82 23,089.28 23,075.87 23,078.41 0.0K
12:34 23,078.42 23,078.42 23,055.70 23,061.72 0.0K
12:35 23,061.22 23,065.21 23,051.27 23,065.21 0.0K
12:36 23,066.70 23,068.06 23,063.65 23,068.05 0.0K
12:37 23,068.04 23,068.04 23,057.07 23,066.58 0.0K
12:38 23,066.08 23,074.52 23,066.08 23,072.06 0.0K
12:39 23,072.07 23,072.07 23,064.21 23,067.31 0.0K
12:40 23,066.82 23,071.33 23,058.99 23,062.99 0.0K
12:41 23,062.49 23,065.49 23,053.03 23,055.07 0.0K
12:42 23,055.57 23,069.92 23,055.57 23,068.40 0.0K
12:43 23,071.88 23,088.51 23,071.88 23,086.94 0.0K
12:44 23,085.94 23,090.57 23,085.40 23,088.56 0.0K
12:45 23,086.06 23,096.32 23,086.06 23,096.32 0.0K
12:46 23,096.31 23,096.74 23,090.25 23,091.25 0.0K
12:47 23,089.76 23,106.58 23,088.76 23,106.58 0.0K
12:48 23,105.08 23,115.34 23,105.08 23,115.34 0.0K
12:49 23,113.83 23,132.07 23,111.83 23,130.57 0.0K
12:50 23,132.56 23,132.56 23,110.17 23,110.68 0.0K
12:51 23,108.70 23,108.70 23,088.01 23,088.01 0.0K
12:52 23,087.52 23,101.44 23,082.54 23,095.49 0.0K
12:53 23,094.00 23,095.57 23,083.63 23,085.63 0.0K
12:54 23,083.15 23,088.63 23,043.41 23,054.39 0.0K
12:55 23,052.88 23,069.27 23,045.89 23,069.27 0.0K
12:56 23,067.75 23,074.63 23,057.81 23,071.59 0.0K
12:57 23,073.58 23,073.58 23,061.60 23,066.54 0.0K
12:58 23,066.03 23,067.96 23,054.53 23,059.53 0.0K
12:59 23,059.52 23,071.94 23,048.07 23,065.95 0.0K
13:00 23,071.44 23,071.44 23,042.48 23,045.98 0.0K
13:01 23,044.48 23,052.97 23,029.50 23,046.98 0.0K
13:02 23,057.96 23,080.43 23,050.97 23,072.44 0.0K
13:03 23,071.94 23,074.44 23,062.46 23,064.95 0.0K
13:04 23,062.46 23,065.95 23,053.97 23,053.97 0.0K
13:05 23,055.97 23,064.96 23,049.48 23,049.48 0.0K
13:06 23,049.48 23,070.45 23,049.48 23,069.95 0.0K
13:07 23,065.46 23,073.95 23,061.46 23,073.45 0.0K
13:08 23,076.44 23,079.94 23,065.96 23,068.46 0.0K
13:09 23,066.96 23,072.45 23,065.46 23,070.45 0.0K
13:10 23,069.45 23,082.82 23,065.97 23,076.27 0.0K
13:11 23,076.28 23,085.24 23,076.28 23,079.32 0.0K
13:12 23,078.82 23,080.33 23,060.47 23,071.47 0.0K
13:13 23,068.97 23,075.97 23,066.47 23,072.97 0.0K
13:14 23,070.47 23,070.47 23,059.07 23,067.55 0.0K
13:15 23,065.56 23,065.56 23,054.27 23,059.78 0.0K
13:16 23,054.79 23,060.80 23,052.41 23,056.91 0.0K
13:17 23,056.41 23,056.41 23,033.64 23,033.64 0.0K
13:18 23,032.66 23,038.90 23,025.81 23,036.40 0.0K
13:19 23,038.40 23,038.40 23,026.51 23,034.50 0.0K
13:20 23,036.49 23,052.74 23,036.48 23,052.23 0.0K
13:21 23,051.72 23,054.71 23,019.53 23,023.05 0.0K
13:22 23,023.55 23,041.49 23,022.06 23,039.49 0.0K
13:23 23,040.49 23,049.43 23,038.00 23,040.55 0.0K
13:24 23,047.04 23,056.42 23,042.53 23,055.41 0.0K
13:25 23,052.91 23,060.40 23,052.91 23,056.48 0.0K
13:26 23,054.49 23,062.52 23,053.53 23,060.50 0.0K
13:27 23,060.01 23,060.01 23,047.63 23,054.15 0.0K
13:28 23,052.15 23,058.28 23,045.24 23,058.28 0.0K
13:29 23,059.78 23,064.71 23,057.77 23,063.62 0.0K
13:30 23,065.61 23,093.32 23,065.61 23,090.82 0.0K
13:31 23,089.82 23,098.78 23,083.27 23,084.29 0.0K
13:32 23,081.31 23,089.29 23,078.87 23,082.30 0.0K
13:33 23,081.80 23,086.77 23,079.28 23,079.79 0.0K
13:34 23,079.29 23,090.68 23,079.18 23,081.18 0.0K
13:35 23,079.68 23,093.57 23,074.71 23,092.53 0.0K
13:36 23,092.52 23,105.35 23,088.49 23,101.83 0.0K
13:37 23,100.34 23,100.34 23,096.84 23,097.86 0.0K
13:38 23,098.36 23,098.85 23,092.91 23,092.91 0.0K
13:39 23,092.41 23,092.41 23,083.50 23,086.49 0.0K
13:40 23,087.99 23,087.99 23,076.56 23,077.58 0.0K
13:41 23,078.08 23,080.19 23,075.11 23,077.71 0.0K
13:42 23,077.21 23,079.25 23,071.81 23,072.32 0.0K
13:43 23,071.83 23,072.86 23,062.95 23,062.98 0.0K
13:44 23,062.48 23,068.48 23,061.00 23,065.54 0.0K
13:45 23,067.54 23,073.06 23,061.10 23,066.53 0.0K
13:46 23,061.56 23,067.61 23,059.57 23,067.10 0.0K
13:47 23,066.59 23,067.08 23,053.59 23,056.10 0.0K
13:48 23,055.60 23,063.55 23,050.59 23,054.60 0.0K
13:49 23,054.60 23,063.55 23,054.60 23,062.55 0.0K
13:50 23,062.05 23,073.81 23,060.54 23,064.26 0.0K
13:51 23,062.26 23,068.66 23,059.78 23,068.15 0.0K
13:52 23,070.14 23,075.10 23,068.15 23,073.06 0.0K
13:53 23,072.06 23,087.99 23,072.06 23,087.99 0.0K
13:54 23,086.99 23,086.99 23,065.14 23,066.64 0.0K
13:55 23,065.64 23,067.64 23,059.28 23,061.28 0.0K
13:56 23,060.79 23,068.25 23,058.81 23,065.74 0.0K
13:57 23,066.23 23,070.69 23,059.21 23,060.77 0.0K
13:58 23,060.28 23,070.21 23,060.28 23,063.24 0.0K
13:59 23,062.74 23,066.81 23,061.28 23,065.30 0.0K
14:00 23,066.79 23,074.26 23,054.82 23,060.82 0.0K
14:01 23,061.32 23,073.22 23,061.30 23,073.19 0.0K
14:02 23,071.19 23,089.94 23,069.67 23,086.94 0.0K
14:03 23,089.45 23,103.87 23,066.89 23,083.89 0.0K
14:04 23,078.87 23,095.73 23,060.45 23,089.73 0.0K
14:05 23,089.23 23,100.62 23,084.22 23,096.62 0.0K
14:06 23,089.13 23,100.18 23,083.68 23,098.72 0.0K
14:07 23,097.73 23,110.72 23,093.77 23,104.75 0.0K
14:08 23,100.77 23,107.26 23,098.28 23,103.29 0.0K
14:09 23,101.79 23,127.58 23,101.79 23,127.58 0.0K
14:10 23,130.56 23,156.92 23,130.56 23,151.43 0.0K
14:11 23,151.93 23,164.80 23,151.93 23,164.80 0.0K
14:12 23,165.29 23,165.29 23,139.40 23,142.95 0.0K
14:13 23,142.96 23,156.39 23,142.96 23,151.34 0.0K
14:14 23,151.34 23,151.85 23,133.95 23,135.00 0.0K
14:15 23,135.01 23,135.01 23,098.88 23,109.32 0.0K
14:16 23,111.81 23,115.23 23,107.22 23,113.17 0.0K
14:17 23,116.16 23,117.05 23,107.16 23,110.06 0.0K
14:18 23,112.05 23,115.54 23,110.04 23,112.54 0.0K
14:19 23,112.04 23,112.04 23,087.71 23,091.26 0.0K
14:20 23,087.27 23,096.85 23,086.79 23,089.41 0.0K
14:21 23,089.92 23,093.93 23,083.00 23,092.52 0.0K
14:22 23,093.02 23,095.01 23,079.56 23,080.56 0.0K
14:23 23,079.08 23,085.13 23,078.62 23,081.62 0.0K
14:24 23,080.62 23,096.09 23,080.62 23,090.61 0.0K
14:25 23,091.11 23,094.58 23,080.71 23,081.22 0.0K
14:26 23,082.21 23,082.72 23,066.51 23,078.50 0.0K
14:27 23,076.99 23,077.98 23,057.58 23,058.09 0.0K
14:28 23,057.09 23,057.09 23,039.69 23,044.69 0.0K
14:29 23,048.18 23,058.57 23,048.16 23,057.41 0.0K
14:30 23,058.90 23,073.26 23,057.90 23,073.26 0.0K
14:31 23,071.24 23,091.42 23,071.24 23,088.88 0.0K
14:32 23,090.87 23,102.67 23,090.87 23,099.14 0.0K
14:33 23,099.64 23,100.14 23,093.68 23,099.65 0.0K
14:34 23,100.65 23,109.04 23,100.65 23,107.50 0.0K
14:35 23,109.50 23,109.50 23,081.08 23,096.50 0.0K
14:36 23,096.49 23,101.48 23,090.05 23,099.53 0.0K
14:37 23,108.00 23,108.95 23,093.04 23,098.02 0.0K
14:38 23,093.53 23,098.57 23,078.17 23,088.66 0.0K
14:39 23,089.16 23,103.64 23,084.67 23,096.16 0.0K
14:40 23,097.66 23,108.58 23,093.67 23,108.09 0.0K
14:41 23,105.09 23,121.00 23,105.09 23,109.55 0.0K
14:42 23,109.56 23,116.05 23,089.31 23,096.31 0.0K
14:43 23,095.81 23,098.30 23,088.86 23,094.38 0.0K
14:44 23,093.38 23,102.79 23,091.89 23,095.30 0.0K
14:45 23,093.81 23,099.30 23,089.85 23,099.30 0.0K
14:46 23,100.78 23,115.53 23,095.78 23,115.53 0.0K
14:47 23,116.52 23,118.98 23,106.96 23,106.97 0.0K
14:48 23,106.48 23,120.88 23,104.99 23,115.86 0.0K
14:49 23,111.36 23,138.35 23,093.52 23,110.47 0.0K
14:50 23,108.98 23,108.98 23,099.52 23,100.51 0.0K
14:51 23,100.52 23,100.52 23,089.64 23,094.63 0.0K
14:52 23,094.12 23,094.69 23,082.20 23,091.69 0.0K
14:53 23,086.19 23,088.21 23,075.86 23,078.36 0.0K
14:54 23,079.36 23,082.41 23,072.41 23,079.91 0.0K
14:55 23,079.90 23,079.90 23,056.05 23,063.04 0.0K
14:56 23,063.03 23,068.93 23,056.05 23,068.93 0.0K
14:57 23,069.92 23,071.39 23,063.80 23,065.80 0.0K
14:58 23,066.30 23,067.82 23,051.54 23,052.04 0.0K
14:59 23,052.55 23,060.18 23,050.63 23,057.20 0.0K
15:00 23,058.20 23,058.20 23,027.94 23,029.49 0.0K
15:01 23,033.50 23,050.34 23,033.50 23,042.33 0.0K
15:02 23,041.83 23,047.78 23,037.28 23,041.23 0.0K
15:03 23,037.25 23,037.25 23,020.43 23,023.00 0.0K
15:04 23,027.48 23,030.45 23,024.42 23,025.91 0.0K
15:05 23,027.41 23,041.36 23,020.47 23,038.35 0.0K
15:06 23,036.85 23,041.29 23,027.83 23,027.83 0.0K
15:07 23,026.33 23,029.33 23,021.31 23,029.30 0.0K
15:08 23,029.29 23,035.10 23,029.25 23,031.53 0.0K
15:09 23,032.03 23,032.03 23,018.53 23,018.53 0.0K
15:10 23,018.04 23,019.06 23,005.61 23,006.14 0.0K
15:11 23,003.66 23,014.06 23,003.16 23,012.57 0.0K
15:12 23,013.07 23,016.07 23,008.59 23,016.06 0.0K
15:13 23,019.55 23,029.85 23,016.55 23,029.34 0.0K
15:14 23,029.33 23,051.51 23,029.33 23,050.02 0.0K
15:15 23,053.00 23,062.43 23,050.51 23,057.94 0.0K
15:16 23,058.43 23,066.32 23,053.93 23,065.32 0.0K
15:17 23,067.32 23,071.29 23,059.31 23,060.33 0.0K
15:18 23,058.33 23,061.85 23,056.87 23,058.91 0.0K
15:19 23,062.91 23,062.91 23,051.91 23,052.90 0.0K
15:20 23,050.91 23,054.90 23,038.49 23,039.51 0.0K
15:21 23,042.51 23,047.03 23,038.14 23,038.66 0.0K
15:22 23,039.16 23,042.66 23,035.66 23,039.14 0.0K
15:23 23,037.15 23,043.16 23,035.21 23,035.21 0.0K
15:24 23,033.71 23,033.76 23,021.40 23,021.90 0.0K
15:25 23,025.40 23,025.90 23,012.05 23,013.62 0.0K
15:26 23,006.15 23,013.62 23,002.15 23,004.60 0.0K
15:27 23,005.10 23,006.11 22,994.17 23,005.06 0.0K
15:28 23,004.55 23,005.03 22,993.09 23,001.92 0.0K
15:29 23,001.42 23,001.42 22,989.97 22,995.44 0.0K
15:30 22,997.43 23,031.10 22,989.94 23,031.10 0.0K
15:31 23,033.59 23,035.01 23,015.57 23,019.56 0.0K
15:32 23,018.06 23,033.42 23,016.55 23,020.95 0.0K
15:33 23,019.47 23,028.44 23,011.51 23,027.92 0.0K
15:34 23,028.41 23,039.79 23,019.38 23,039.79 0.0K
15:35 23,039.78 23,039.78 23,021.84 23,033.79 0.0K
15:36 23,032.28 23,032.28 23,001.44 23,003.97 0.0K
15:37 23,007.46 23,012.43 23,002.54 23,002.54 0.0K
15:38 23,004.55 23,023.46 23,004.04 23,007.54 0.0K
15:39 23,006.54 23,033.26 23,005.06 23,033.26 0.0K
15:40 23,034.74 23,060.07 23,034.74 23,056.56 0.0K
15:41 23,055.56 23,067.47 23,053.06 23,063.97 0.0K
15:42 23,061.47 23,079.85 23,060.98 23,070.42 0.0K
15:43 23,069.42 23,077.89 23,066.38 23,070.32 0.0K
15:44 23,069.82 23,069.82 23,056.94 23,059.98 0.0K
15:45 23,058.98 23,059.52 23,046.62 23,058.60 0.0K
15:46 23,055.60 23,062.05 23,037.19 23,038.19 0.0K
15:47 23,038.70 23,038.70 23,012.47 23,027.48 0.0K
15:48 23,024.98 23,044.26 23,024.33 23,029.83 0.0K
15:49 23,030.82 23,035.31 23,022.87 23,025.84 0.0K
15:50 23,023.35 23,043.25 23,019.87 23,038.22 0.0K
15:51 23,040.22 23,050.16 23,029.79 23,036.78 0.0K
15:52 23,038.28 23,045.36 23,032.83 23,042.88 0.0K
15:53 23,044.87 23,044.88 23,024.55 23,034.05 0.0K
15:54 23,036.05 23,036.05 23,019.64 23,027.64 0.0K
15:55 23,027.63 23,040.10 23,027.16 23,028.66 0.0K
15:56 23,028.17 23,028.72 23,008.82 23,008.82 0.0K
15:57 23,008.33 23,010.85 22,994.95 23,000.01 0.0K
15:58 23,002.51 23,013.88 23,002.51 23,006.92 0.0K
15:59 23,004.44 23,021.11 23,000.59 23,017.14 0.0K
16:00 23,018.65 23,078.96 23,018.65 23,065.43 0.0K
16:01 23,065.93 23,065.93 23,043.57 23,044.09 0.0K
16:02 23,044.60 23,059.06 23,035.14 23,053.60 0.0K
16:03 23,053.60 23,067.03 23,047.64 23,067.03 0.0K
16:04 23,071.02 23,083.92 23,066.53 23,083.47 0.0K
16:05 23,087.45 23,099.86 23,079.43 23,080.96 0.0K
16:06 23,079.96 23,103.83 23,079.96 23,101.33 0.0K
16:07 23,095.34 23,114.78 23,093.84 23,105.31 0.0K
16:08 23,104.81 23,110.80 23,096.86 23,101.90 0.0K
16:09 23,102.90 23,103.90 23,082.04 23,090.01 0.0K
16:10 23,090.00 23,096.49 23,080.03 23,086.54 0.0K
16:11 23,083.04 23,086.59 23,073.14 23,079.14 0.0K
16:12 23,080.63 23,105.97 23,075.14 23,105.44 0.0K
16:13 23,106.94 23,110.42 23,094.00 23,096.52 0.0K
16:14 23,093.53 23,106.46 23,089.51 23,098.47 0.0K
16:15 23,102.46 23,102.46 23,077.17 23,082.65 0.0K
16:16 23,083.65 23,089.07 23,071.61 23,071.61 0.0K
16:17 23,067.63 23,076.13 23,061.18 23,076.13 0.0K
16:18 23,072.14 23,084.59 23,061.69 23,066.70 0.0K
16:19 23,062.71 23,062.71 23,051.25 23,058.25 0.0K
16:20 23,056.24 23,066.69 23,045.78 23,047.78 0.0K
16:21 23,051.76 23,063.16 23,037.83 23,038.33 0.0K
16:22 23,038.32 23,066.60 23,038.32 23,066.60 0.0K
16:23 23,064.10 23,082.92 23,064.10 23,077.42 0.0K
16:24 23,078.43 23,080.92 23,061.52 23,065.51 0.0K
16:25 23,064.02 23,074.55 23,062.02 23,074.55 0.0K
16:26 23,072.05 23,085.91 23,068.03 23,078.42 0.0K
16:27 23,076.92 23,080.39 23,072.92 23,072.92 0.0K
16:28 23,072.43 23,072.92 23,057.54 23,058.09 0.0K
16:29 23,060.09 23,065.58 23,053.11 23,057.13 0.0K
16:30 23,059.63 23,059.63 23,048.69 23,057.13 0.0K
16:31 23,057.12 23,066.53 23,055.02 23,060.51 0.0K
16:32 23,060.01 23,077.85 23,056.50 23,069.84 0.0K
16:33 23,066.35 23,090.25 23,062.88 23,086.71 0.0K
16:34 23,086.70 23,088.68 23,079.72 23,087.67 0.0K
16:35 23,087.17 23,110.99 23,083.65 23,110.99 0.0K
16:36 23,106.00 23,114.93 23,094.51 23,096.01 0.0K
16:37 23,097.51 23,101.50 23,094.51 23,097.41 0.0K
16:38 23,097.91 23,113.30 23,097.41 23,110.79 0.0K
16:39 23,109.29 23,128.69 23,109.29 23,126.64 0.0K
16:40 23,128.12 23,128.12 23,114.68 23,124.17 0.0K
16:41 23,125.66 23,138.55 23,123.17 23,138.55 0.0K
16:42 23,141.54 23,142.03 23,117.22 23,122.75 0.0K
16:43 23,125.24 23,139.69 23,125.22 23,135.20 0.0K
16:44 23,135.21 23,138.21 23,129.22 23,133.20 0.0K
16:45 23,135.20 23,148.61 23,134.70 23,144.09 0.0K
16:46 23,145.59 23,160.01 23,145.59 23,157.00 0.0K
16:47 23,157.50 23,159.01 23,139.10 23,139.61 0.0K
16:48 23,138.61 23,144.12 23,134.15 23,136.15 0.0K
16:49 23,133.67 23,133.68 23,121.76 23,126.39 0.0K
16:50 23,125.89 23,130.89 23,117.46 23,121.98 0.0K
16:51 23,122.48 23,126.48 23,106.12 23,114.62 0.0K
16:52 23,115.62 23,130.10 23,112.64 23,126.10 0.0K
16:53 23,128.10 23,131.60 23,123.17 23,123.17 0.0K
16:54 23,124.67 23,139.63 23,122.19 23,139.13 0.0K
16:55 23,140.63 23,140.63 23,130.69 23,134.73 0.0K
16:56 23,138.72 23,144.71 23,136.72 23,141.69 0.0K
16:57 23,141.19 23,142.76 23,134.73 23,139.27 0.0K
16:58 23,141.77 23,144.76 23,137.81 23,138.36 0.0K
16:59 23,138.86 23,138.87 23,122.96 23,133.40 0.0K
17:00 23,131.89 23,131.89 23,120.43 23,122.45 0.0K
17:01 23,118.96 23,122.47 23,109.03 23,113.06 0.0K
17:02 23,114.06 23,123.08 23,112.10 23,120.08 0.0K
17:03 23,118.59 23,121.62 23,115.18 23,115.70 0.0K
17:04 23,117.69 23,120.18 23,109.22 23,120.18 0.0K
17:05 23,121.18 23,124.67 23,106.81 23,106.81 0.0K
17:06 23,111.31 23,115.34 23,105.33 23,110.86 0.0K
17:07 23,112.36 23,122.76 23,107.87 23,121.75 0.0K
17:08 23,123.25 23,123.25 23,109.73 23,112.22 0.0K
17:09 23,112.21 23,117.16 23,110.20 23,112.22 0.0K
17:10 23,112.71 23,113.71 23,088.39 23,095.39 0.0K
17:11 23,096.88 23,096.88 23,071.05 23,071.05 0.0K
17:12 23,072.55 23,074.59 23,064.10 23,070.60 0.0K
17:13 23,067.11 23,088.09 23,066.65 23,088.09 0.0K
17:14 23,090.09 23,100.99 23,087.08 23,096.49 0.0K
17:15 23,096.50 23,115.97 23,096.50 23,115.97 0.0K
17:16 23,111.47 23,111.47 23,104.99 23,107.12 0.0K
17:17 23,110.11 23,112.12 23,102.65 23,108.13 0.0K
17:18 23,107.63 23,118.61 23,107.63 23,112.16 0.0K
17:19 23,113.67 23,114.66 23,106.69 23,112.71 0.0K
17:20 23,113.21 23,118.70 23,096.31 23,106.77 0.0K
17:21 23,107.27 23,112.27 23,103.32 23,104.81 0.0K
17:22 23,104.31 23,115.21 23,100.81 23,113.21 0.0K
17:23 23,112.71 23,120.18 23,104.30 23,106.35 0.0K
17:24 23,106.85 23,119.81 23,105.34 23,119.30 0.0K
17:25 23,118.80 23,126.26 23,111.39 23,111.39 0.0K
17:26 23,109.40 23,114.98 23,103.96 23,111.49 0.0K
17:27 23,111.50 23,116.48 23,102.09 23,102.60 0.0K
17:28 23,102.11 23,120.49 23,102.11 23,120.49 0.0K
17:29 23,118.49 23,125.90 23,112.97 23,118.41 0.0K
17:30 23,115.42 23,115.42 23,099.46 23,102.95 0.0K
17:31 23,098.96 23,107.45 23,095.47 23,098.96 0.0K
17:32 23,096.46 23,098.46 23,085.48 23,086.48 0.0K
17:33 23,085.48 23,091.98 23,075.50 23,086.98 0.0K
17:34 23,090.48 23,091.98 23,074.00 23,091.98 0.0K
17:35 23,091.48 23,091.48 23,071.50 23,072.50 0.0K
17:36 23,070.51 23,084.49 23,069.51 23,084.49 0.0K
17:37 23,085.49 23,097.97 23,084.99 23,093.98 0.0K
17:38 23,098.47 23,119.50 23,093.98 23,119.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available