DAX

DE40
🏛️ germany →
24,416.59
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,298.70 23,299.20 23,281.20 23,295.70 0.0K
09:00 23,264.70 23,271.20 23,213.20 23,229.70 0.0K
09:01 23,237.70 23,237.70 23,218.20 23,226.20 0.0K
09:02 23,226.70 23,255.70 23,216.20 23,235.70 0.0K
09:03 23,237.70 23,273.20 23,237.70 23,264.70 0.0K
09:04 23,264.20 23,291.70 23,264.20 23,279.70 0.0K
09:05 23,286.20 23,324.20 23,285.20 23,318.20 0.0K
09:06 23,322.70 23,340.20 23,312.20 23,312.20 0.0K
09:07 23,322.70 23,322.70 23,306.20 23,319.70 0.0K
09:08 23,315.70 23,321.70 23,304.70 23,304.70 0.0K
09:09 23,306.20 23,321.20 23,303.20 23,312.20 0.0K
09:10 23,311.70 23,341.20 23,311.70 23,334.20 0.0K
09:11 23,332.20 23,333.70 23,307.20 23,333.70 0.0K
09:12 23,331.70 23,341.20 23,323.70 23,327.70 0.0K
09:13 23,328.70 23,347.70 23,319.20 23,345.70 0.0K
09:14 23,345.20 23,380.20 23,337.70 23,377.70 0.0K
09:15 23,376.20 23,386.70 23,366.20 23,385.20 0.0K
09:16 23,386.70 23,412.20 23,374.70 23,412.20 0.0K
09:17 23,415.20 23,427.20 23,401.20 23,427.20 0.0K
09:18 23,424.20 23,432.20 23,418.20 23,422.70 0.0K
09:19 23,419.70 23,423.20 23,405.70 23,412.20 0.0K
09:20 23,409.70 23,420.70 23,401.20 23,402.70 0.0K
09:21 23,397.70 23,418.70 23,397.70 23,405.20 0.0K
09:22 23,409.70 23,414.70 23,387.70 23,389.20 0.0K
09:23 23,388.70 23,409.70 23,388.70 23,400.20 0.0K
09:24 23,400.70 23,404.20 23,373.70 23,376.70 0.0K
09:25 23,371.70 23,381.20 23,363.70 23,364.70 0.0K
09:26 23,361.70 23,367.70 23,347.70 23,347.70 0.0K
09:27 23,347.20 23,363.70 23,344.20 23,344.70 0.0K
09:28 23,348.20 23,350.70 23,340.70 23,345.70 0.0K
09:29 23,347.20 23,365.70 23,347.20 23,363.70 0.0K
09:30 23,364.70 23,366.70 23,348.70 23,365.20 0.0K
09:31 23,370.70 23,370.70 23,346.70 23,355.70 0.0K
09:32 23,358.70 23,387.70 23,358.20 23,382.20 0.0K
09:33 23,380.70 23,392.70 23,380.70 23,388.70 0.0K
09:34 23,387.70 23,401.70 23,387.70 23,390.20 0.0K
09:35 23,390.70 23,400.70 23,379.20 23,397.20 0.0K
09:36 23,398.70 23,438.20 23,398.70 23,438.20 0.0K
09:37 23,437.20 23,441.70 23,419.20 23,419.20 0.0K
09:38 23,420.70 23,438.20 23,402.20 23,438.20 0.0K
09:39 23,432.20 23,432.70 23,423.20 23,424.70 0.0K
09:40 23,422.70 23,422.70 23,384.70 23,388.70 0.0K
09:41 23,391.20 23,391.70 23,366.70 23,369.70 0.0K
09:42 23,368.20 23,368.20 23,343.70 23,343.70 0.0K
09:43 23,346.70 23,351.70 23,326.70 23,351.70 0.0K
09:44 23,353.70 23,353.70 23,330.70 23,332.20 0.0K
09:45 23,333.70 23,346.20 23,331.20 23,332.70 0.0K
09:46 23,331.20 23,333.70 23,312.70 23,333.70 0.0K
09:47 23,332.20 23,343.70 23,332.20 23,338.70 0.0K
09:48 23,338.70 23,345.20 23,329.20 23,329.20 0.0K
09:49 23,325.70 23,326.70 23,310.20 23,310.70 0.0K
09:50 23,309.70 23,321.70 23,308.70 23,315.70 0.0K
09:51 23,319.20 23,339.70 23,317.20 23,321.20 0.0K
09:52 23,323.20 23,332.70 23,304.70 23,304.70 0.0K
09:53 23,305.20 23,314.70 23,301.20 23,314.70 0.0K
09:54 23,311.20 23,321.20 23,293.70 23,296.20 0.0K
09:55 23,296.70 23,310.20 23,275.20 23,308.70 0.0K
09:56 23,301.20 23,302.70 23,282.70 23,289.70 0.0K
09:57 23,291.20 23,293.70 23,277.70 23,286.20 0.0K
09:58 23,287.20 23,292.20 23,263.20 23,263.20 0.0K
09:59 23,261.20 23,262.20 23,244.70 23,250.70 0.0K
10:00 23,252.20 23,253.70 23,230.70 23,243.20 0.0K
10:01 23,240.20 23,273.20 23,239.70 23,267.70 0.0K
10:02 23,268.70 23,292.20 23,268.70 23,290.20 0.0K
10:03 23,292.20 23,301.70 23,286.70 23,286.70 0.0K
10:04 23,294.20 23,300.70 23,286.70 23,286.70 0.0K
10:05 23,289.20 23,296.70 23,286.70 23,291.20 0.0K
10:06 23,297.20 23,305.70 23,295.70 23,304.70 0.0K
10:07 23,303.70 23,310.70 23,294.20 23,296.20 0.0K
10:08 23,297.70 23,321.20 23,297.70 23,319.20 0.0K
10:09 23,320.20 23,327.20 23,314.70 23,318.70 0.0K
10:10 23,317.20 23,320.70 23,306.20 23,309.20 0.0K
10:11 23,308.70 23,314.70 23,298.70 23,305.70 0.0K
10:12 23,302.70 23,339.70 23,293.20 23,336.70 0.0K
10:13 23,340.20 23,340.20 23,318.20 23,328.20 0.0K
10:14 23,328.20 23,332.20 23,315.70 23,315.70 0.0K
10:15 23,314.20 23,323.20 23,310.70 23,319.20 0.0K
10:16 23,322.20 23,331.70 23,310.70 23,313.20 0.0K
10:17 23,312.70 23,330.70 23,312.70 23,322.70 0.0K
10:18 23,324.70 23,330.20 23,316.70 23,317.20 0.0K
10:19 23,312.70 23,312.70 23,285.70 23,286.70 0.0K
10:20 23,295.70 23,299.70 23,279.20 23,285.20 0.0K
10:21 23,293.70 23,300.70 23,280.70 23,280.70 0.0K
10:22 23,283.70 23,297.70 23,282.70 23,284.20 0.0K
10:23 23,288.70 23,297.20 23,282.20 23,286.70 0.0K
10:24 23,286.20 23,288.70 23,264.20 23,264.20 0.0K
10:25 23,263.70 23,264.20 23,257.70 23,261.70 0.0K
10:26 23,260.70 23,261.20 23,243.20 23,243.20 0.0K
10:27 23,249.70 23,257.20 23,239.70 23,239.70 0.0K
10:28 23,241.20 23,243.20 23,233.70 23,241.20 0.0K
10:29 23,240.70 23,240.70 23,217.20 23,219.70 0.0K
10:30 23,220.20 23,220.70 23,188.20 23,194.20 0.0K
10:31 23,193.70 23,215.20 23,185.70 23,215.20 0.0K
10:32 23,218.20 23,218.20 23,190.20 23,195.70 0.0K
10:33 23,201.20 23,225.20 23,201.20 23,224.20 0.0K
10:34 23,225.20 23,230.70 23,218.70 23,227.70 0.0K
10:35 23,225.20 23,225.20 23,204.20 23,210.20 0.0K
10:36 23,211.20 23,217.70 23,202.20 23,202.20 0.0K
10:37 23,200.20 23,204.70 23,195.70 23,198.70 0.0K
10:38 23,199.70 23,228.20 23,199.70 23,228.20 0.0K
10:39 23,229.20 23,230.20 23,216.70 23,216.70 0.0K
10:40 23,215.70 23,241.20 23,209.70 23,241.20 0.0K
10:41 23,242.20 23,243.70 23,227.70 23,228.20 0.0K
10:42 23,229.20 23,244.70 23,229.20 23,239.20 0.0K
10:43 23,243.70 23,246.70 23,234.70 23,246.20 0.0K
10:44 23,246.70 23,259.20 23,239.70 23,259.20 0.0K
10:45 23,261.20 23,270.70 23,257.70 23,266.70 0.0K
10:46 23,271.20 23,271.70 23,249.20 23,249.70 0.0K
10:47 23,248.20 23,249.20 23,235.20 23,247.70 0.0K
10:48 23,247.20 23,249.70 23,224.70 23,226.70 0.0K
10:49 23,226.20 23,235.70 23,221.20 23,223.20 0.0K
10:50 23,222.20 23,227.70 23,209.20 23,209.20 0.0K
10:51 23,206.20 23,212.70 23,199.20 23,209.70 0.0K
10:52 23,210.70 23,216.70 23,206.70 23,206.70 0.0K
10:53 23,210.70 23,211.20 23,177.70 23,181.70 0.0K
10:54 23,182.70 23,191.89 23,178.99 23,189.88 0.0K
10:55 23,188.88 23,189.37 23,154.42 23,154.42 0.0K
10:56 23,155.92 23,162.57 23,149.01 23,161.57 0.0K
10:57 23,162.06 23,165.96 23,159.51 23,162.06 0.0K
10:58 23,163.55 23,164.05 23,150.55 23,158.54 0.0K
10:59 23,158.53 23,165.29 23,157.38 23,163.28 0.0K
11:00 23,162.28 23,162.78 23,132.83 23,133.83 0.0K
11:01 23,134.33 23,142.27 23,121.38 23,125.88 0.0K
11:02 23,122.38 23,145.24 23,122.38 23,138.75 0.0K
11:03 23,139.75 23,139.75 23,122.30 23,128.35 0.0K
11:04 23,128.85 23,140.29 23,126.35 23,126.35 0.0K
11:05 23,125.85 23,137.78 23,122.37 23,129.84 0.0K
11:06 23,130.84 23,150.34 23,125.87 23,144.33 0.0K
11:07 23,145.33 23,154.70 23,140.73 23,143.79 0.0K
11:08 23,140.81 23,149.30 23,133.41 23,133.94 0.0K
11:09 23,133.44 23,135.47 23,121.60 23,123.63 0.0K
11:10 23,123.13 23,126.18 23,103.79 23,103.79 0.0K
11:11 23,105.29 23,130.07 23,105.29 23,122.58 0.0K
11:12 23,120.58 23,120.58 23,100.29 23,100.29 0.0K
11:13 23,104.29 23,130.04 23,104.29 23,123.45 0.0K
11:14 23,122.96 23,123.46 23,110.49 23,118.47 0.0K
11:15 23,113.97 23,132.98 23,106.51 23,132.45 0.0K
11:16 23,132.44 23,143.86 23,128.94 23,136.95 0.0K
11:17 23,135.95 23,145.96 23,131.54 23,142.96 0.0K
11:18 23,139.98 23,152.80 23,136.99 23,152.80 0.0K
11:19 23,153.29 23,153.29 23,142.26 23,145.73 0.0K
11:20 23,147.23 23,158.59 23,144.15 23,152.60 0.0K
11:21 23,151.61 23,163.00 23,146.62 23,157.96 0.0K
11:22 23,157.46 23,164.87 23,156.82 23,157.33 0.0K
11:23 23,158.83 23,169.34 23,155.36 23,165.34 0.0K
11:24 23,164.34 23,173.30 23,163.35 23,171.29 0.0K
11:25 23,169.79 23,175.26 23,158.77 23,158.77 0.0K
11:26 23,156.77 23,162.82 23,153.30 23,155.88 0.0K
11:27 23,155.39 23,161.38 23,154.44 23,156.49 0.0K
11:28 23,156.01 23,173.42 23,154.52 23,172.39 0.0K
11:29 23,168.89 23,175.84 23,168.89 23,172.83 0.0K
11:30 23,169.84 23,171.84 23,163.87 23,166.99 0.0K
11:31 23,167.49 23,169.00 23,159.68 23,167.20 0.0K
11:32 23,164.70 23,165.84 23,154.27 23,157.86 0.0K
11:33 23,156.37 23,161.38 23,149.43 23,149.43 0.0K
11:34 23,149.93 23,162.43 23,146.92 23,153.49 0.0K
11:35 23,156.00 23,156.00 23,143.19 23,147.19 0.0K
11:36 23,146.69 23,157.05 23,142.19 23,147.61 0.0K
11:37 23,147.11 23,165.58 23,140.20 23,165.57 0.0K
11:38 23,166.56 23,169.54 23,159.56 23,159.56 0.0K
11:39 23,158.56 23,158.56 23,134.80 23,136.35 0.0K
11:40 23,137.85 23,145.86 23,134.34 23,145.32 0.0K
11:41 23,145.31 23,152.70 23,141.28 23,151.24 0.0K
11:42 23,152.74 23,155.31 23,140.78 23,145.76 0.0K
11:43 23,146.26 23,148.27 23,131.37 23,136.36 0.0K
11:44 23,135.36 23,141.85 23,127.02 23,134.50 0.0K
11:45 23,134.01 23,137.02 23,126.04 23,128.16 0.0K
11:46 23,132.66 23,136.66 23,124.72 23,129.75 0.0K
11:47 23,129.25 23,129.35 23,117.45 23,117.95 0.0K
11:48 23,114.47 23,127.38 23,108.51 23,125.88 0.0K
11:49 23,121.39 23,125.38 23,119.35 23,122.84 0.0K
11:50 23,127.83 23,134.23 23,125.81 23,126.18 0.0K
11:51 23,126.68 23,130.64 23,115.27 23,116.29 0.0K
11:52 23,113.79 23,130.70 23,113.79 23,123.19 0.0K
11:53 23,128.18 23,128.18 23,103.90 23,107.92 0.0K
11:54 23,108.43 23,113.42 23,107.43 23,109.90 0.0K
11:55 23,110.40 23,120.26 23,107.83 23,119.76 0.0K
11:56 23,115.76 23,122.18 23,108.69 23,116.62 0.0K
11:57 23,117.11 23,117.11 23,100.64 23,105.63 0.0K
11:58 23,104.63 23,104.63 23,085.30 23,089.78 0.0K
11:59 23,090.78 23,091.76 23,087.30 23,087.30 0.0K
12:00 23,084.81 23,086.84 23,072.44 23,073.94 0.0K
12:01 23,074.45 23,088.82 23,067.97 23,078.28 0.0K
12:02 23,077.78 23,082.21 23,066.74 23,081.20 0.0K
12:03 23,075.20 23,090.97 23,073.63 23,090.97 0.0K
12:04 23,092.45 23,096.39 23,088.39 23,089.37 0.0K
12:05 23,088.37 23,098.76 23,084.86 23,090.72 0.0K
12:06 23,089.72 23,127.89 23,089.72 23,126.88 0.0K
12:07 23,126.37 23,131.30 23,114.24 23,114.24 0.0K
12:08 23,112.76 23,121.80 23,112.76 23,115.82 0.0K
12:09 23,113.33 23,116.36 23,110.36 23,111.87 0.0K
12:10 23,112.37 23,123.76 23,111.37 23,119.75 0.0K
12:11 23,117.76 23,125.75 23,116.76 23,125.24 0.0K
12:12 23,116.75 23,133.63 23,116.75 23,130.06 0.0K
12:13 23,132.56 23,136.01 23,121.49 23,121.49 0.0K
12:14 23,122.50 23,135.39 23,122.50 23,133.37 0.0K
12:15 23,133.86 23,140.80 23,130.34 23,136.36 0.0K
12:16 23,137.84 23,146.73 23,137.31 23,141.75 0.0K
12:17 23,140.26 23,159.14 23,138.75 23,158.12 0.0K
12:18 23,158.11 23,162.06 23,150.62 23,161.02 0.0K
12:19 23,162.52 23,164.98 23,158.63 23,159.16 0.0K
12:20 23,157.17 23,166.18 23,156.68 23,164.26 0.0K
12:21 23,165.26 23,168.77 23,162.77 23,165.75 0.0K
12:22 23,165.74 23,166.79 23,158.28 23,166.77 0.0K
12:23 23,165.27 23,189.19 23,164.77 23,186.21 0.0K
12:24 23,187.21 23,194.22 23,182.70 23,192.18 0.0K
12:25 23,194.67 23,201.02 23,185.11 23,188.57 0.0K
12:26 23,192.57 23,198.04 23,189.06 23,194.05 0.0K
12:27 23,194.04 23,202.99 23,191.53 23,202.99 0.0K
12:28 23,202.49 23,204.49 23,191.03 23,191.03 0.0K
12:29 23,190.04 23,190.04 23,173.28 23,173.28 0.0K
12:30 23,174.29 23,188.69 23,174.29 23,183.18 0.0K
12:31 23,186.18 23,188.64 23,178.68 23,186.64 0.0K
12:32 23,183.64 23,191.65 23,178.67 23,187.64 0.0K
12:33 23,182.17 23,187.77 23,180.67 23,185.29 0.0K
12:34 23,184.80 23,186.30 23,175.49 23,175.52 0.0K
12:35 23,176.52 23,191.48 23,176.52 23,190.96 0.0K
12:36 23,190.95 23,208.33 23,190.95 23,205.33 0.0K
12:37 23,205.33 23,210.27 23,201.33 23,201.36 0.0K
12:38 23,201.86 23,207.87 23,200.88 23,203.43 0.0K
12:39 23,203.93 23,203.93 23,194.41 23,199.93 0.0K
12:40 23,199.43 23,207.84 23,197.89 23,203.35 0.0K
12:41 23,204.35 23,217.67 23,204.35 23,211.68 0.0K
12:42 23,214.16 23,218.60 23,209.70 23,214.22 0.0K
12:43 23,215.72 23,230.06 23,215.72 23,228.06 0.0K
12:44 23,230.06 23,242.47 23,230.06 23,239.95 0.0K
12:45 23,239.45 23,239.46 23,223.59 23,230.07 0.0K
12:46 23,229.07 23,235.52 23,228.57 23,232.00 0.0K
12:47 23,232.50 23,232.50 23,221.55 23,230.00 0.0K
12:48 23,229.50 23,241.87 23,225.97 23,238.88 0.0K
12:49 23,237.87 23,244.28 23,234.81 23,239.29 0.0K
12:50 23,244.27 23,244.27 23,235.80 23,235.84 0.0K
12:51 23,234.84 23,244.38 23,230.89 23,237.48 0.0K
12:52 23,237.49 23,241.51 23,235.52 23,241.51 0.0K
12:53 23,243.00 23,243.00 23,231.52 23,233.04 0.0K
12:54 23,232.55 23,232.55 23,215.77 23,215.79 0.0K
12:55 23,216.80 23,221.35 23,212.43 23,217.45 0.0K
12:56 23,216.96 23,221.00 23,202.68 23,203.69 0.0K
12:57 23,203.20 23,203.73 23,194.85 23,197.86 0.0K
12:58 23,200.36 23,200.36 23,193.45 23,194.02 0.0K
12:59 23,193.02 23,194.06 23,187.66 23,187.66 0.0K
13:00 23,194.15 23,203.64 23,191.15 23,203.14 0.0K
13:01 23,202.14 23,203.61 23,189.16 23,189.16 0.0K
13:02 23,186.16 23,190.16 23,182.67 23,187.12 0.0K
13:03 23,186.62 23,199.15 23,186.62 23,193.16 0.0K
13:04 23,195.15 23,201.65 23,190.16 23,199.65 0.0K
13:05 23,199.15 23,205.15 23,194.16 23,205.15 0.0K
13:06 23,200.65 23,202.15 23,182.17 23,184.17 0.0K
13:07 23,183.67 23,198.16 23,183.13 23,196.16 0.0K
13:08 23,195.66 23,195.66 23,191.16 23,192.16 0.0K
13:09 23,191.66 23,195.12 23,175.18 23,175.18 0.0K
13:10 23,177.69 23,177.69 23,158.34 23,171.78 0.0K
13:11 23,171.28 23,186.26 23,171.28 23,182.76 0.0K
13:12 23,183.26 23,184.26 23,170.90 23,170.90 0.0K
13:13 23,172.41 23,176.53 23,169.58 23,169.59 0.0K
13:14 23,168.60 23,173.23 23,162.70 23,172.23 0.0K
13:15 23,169.73 23,172.24 23,162.77 23,164.77 0.0K
13:16 23,164.27 23,164.28 23,149.95 23,151.98 0.0K
13:17 23,154.98 23,157.51 23,149.06 23,149.07 0.0K
13:18 23,149.08 23,163.53 23,148.59 23,163.52 0.0K
13:19 23,163.51 23,163.56 23,157.01 23,163.55 0.0K
13:20 23,166.04 23,166.04 23,155.52 23,159.07 0.0K
13:21 23,158.07 23,164.04 23,152.10 23,153.61 0.0K
13:22 23,152.62 23,159.03 23,148.15 23,159.02 0.0K
13:23 23,158.52 23,160.50 23,151.07 23,153.61 0.0K
13:24 23,154.11 23,162.08 23,151.62 23,162.07 0.0K
13:25 23,159.57 23,173.48 23,158.08 23,170.97 0.0K
13:26 23,170.47 23,184.91 23,169.97 23,178.90 0.0K
13:27 23,179.90 23,187.80 23,172.35 23,186.78 0.0K
13:28 23,186.77 23,191.66 23,185.14 23,185.15 0.0K
13:29 23,184.66 23,189.10 23,182.23 23,184.72 0.0K
13:30 23,184.71 23,198.10 23,182.72 23,192.11 0.0K
13:31 23,193.12 23,194.62 23,184.71 23,188.23 0.0K
13:32 23,187.23 23,187.23 23,167.46 23,167.97 0.0K
13:33 23,168.47 23,170.50 23,162.56 23,165.57 0.0K
13:34 23,168.56 23,171.01 23,163.60 23,168.58 0.0K
13:35 23,168.58 23,168.58 23,153.73 23,155.24 0.0K
13:36 23,154.74 23,161.17 23,153.15 23,153.15 0.0K
13:37 23,155.16 23,158.72 23,150.72 23,155.24 0.0K
13:38 23,155.74 23,159.20 23,148.44 23,148.44 0.0K
13:39 23,148.94 23,148.95 23,129.67 23,129.67 0.0K
13:40 23,128.68 23,140.66 23,128.68 23,135.74 0.0K
13:41 23,136.24 23,137.31 23,127.86 23,130.37 0.0K
13:42 23,130.87 23,145.71 23,130.32 23,141.13 0.0K
13:43 23,138.63 23,144.48 23,138.12 23,142.48 0.0K
13:44 23,143.48 23,147.35 23,138.48 23,146.82 0.0K
13:45 23,147.32 23,151.77 23,146.28 23,151.76 0.0K
13:46 23,153.26 23,153.76 23,146.75 23,152.24 0.0K
13:47 23,151.24 23,163.66 23,151.24 23,162.14 0.0K
13:48 23,161.64 23,161.64 23,148.70 23,152.75 0.0K
13:49 23,153.25 23,159.23 23,145.79 23,150.32 0.0K
13:50 23,150.82 23,171.14 23,148.28 23,168.09 0.0K
13:51 23,169.59 23,170.49 23,164.97 23,168.88 0.0K
13:52 23,169.87 23,181.64 23,169.63 23,169.63 0.0K
13:53 23,169.64 23,169.64 23,157.80 23,157.84 0.0K
13:54 23,158.34 23,163.43 23,157.86 23,160.95 0.0K
13:55 23,161.45 23,169.80 23,158.95 23,169.26 0.0K
13:56 23,171.74 23,172.73 23,161.67 23,168.14 0.0K
13:57 23,168.64 23,168.64 23,156.31 23,159.35 0.0K
13:58 23,159.34 23,167.26 23,156.76 23,160.20 0.0K
13:59 23,158.70 23,164.65 23,153.13 23,154.13 0.0K
14:00 23,152.13 23,164.02 23,149.14 23,164.02 0.0K
14:01 23,162.02 23,164.52 23,157.04 23,158.55 0.0K
14:02 23,159.55 23,173.34 23,158.05 23,172.82 0.0K
14:03 23,171.81 23,173.30 23,167.61 23,171.10 0.0K
14:04 23,171.58 23,171.58 23,145.31 23,145.32 0.0K
14:05 23,146.32 23,146.32 23,135.40 23,136.49 0.0K
14:06 23,136.99 23,143.00 23,134.05 23,136.63 0.0K
14:07 23,135.64 23,143.64 23,131.72 23,142.13 0.0K
14:08 23,143.62 23,148.49 23,139.37 23,139.37 0.0K
14:09 23,139.37 23,139.37 23,132.80 23,134.32 0.0K
14:10 23,133.82 23,135.79 23,130.85 23,130.88 0.0K
14:11 23,128.89 23,139.31 23,127.37 23,127.37 0.0K
14:12 23,127.38 23,128.45 23,120.95 23,125.93 0.0K
14:13 23,125.92 23,126.94 23,120.43 23,122.44 0.0K
14:14 23,122.94 23,123.89 23,113.99 23,121.87 0.0K
14:15 23,123.86 23,146.26 23,116.27 23,123.19 0.0K
14:16 23,126.19 23,137.62 23,121.70 23,129.21 0.0K
14:17 23,128.21 23,128.21 23,110.36 23,117.34 0.0K
14:18 23,116.84 23,120.33 23,110.87 23,110.89 0.0K
14:19 23,107.40 23,107.93 23,093.05 23,095.08 0.0K
14:20 23,091.09 23,099.07 23,081.74 23,082.26 0.0K
14:21 23,081.77 23,091.70 23,058.87 23,071.35 0.0K
14:22 23,070.33 23,082.21 23,066.76 23,081.71 0.0K
14:23 23,081.69 23,113.46 23,081.68 23,110.91 0.0K
14:24 23,112.40 23,114.39 23,091.55 23,091.55 0.0K
14:25 23,095.05 23,110.02 23,092.56 23,105.53 0.0K
14:26 23,107.02 23,122.85 23,107.02 23,120.44 0.0K
14:27 23,121.44 23,123.49 23,115.52 23,118.54 0.0K
14:28 23,119.04 23,119.51 23,110.68 23,110.68 0.0K
14:29 23,111.20 23,116.32 23,103.35 23,114.30 0.0K
14:30 23,114.30 23,143.77 23,113.30 23,123.45 0.0K
14:31 23,123.46 23,138.87 23,123.46 23,135.91 0.0K
14:32 23,138.40 23,144.87 23,138.37 23,139.92 0.0K
14:33 23,142.42 23,151.27 23,140.34 23,151.27 0.0K
14:34 23,152.27 23,162.78 23,147.26 23,158.81 0.0K
14:35 23,159.81 23,168.25 23,151.39 23,151.39 0.0K
14:36 23,150.91 23,177.79 23,150.91 23,176.29 0.0K
14:37 23,176.79 23,190.74 23,176.29 23,177.17 0.0K
14:38 23,177.18 23,201.62 23,177.18 23,193.18 0.0K
14:39 23,192.69 23,192.69 23,182.28 23,190.86 0.0K
14:40 23,189.86 23,201.81 23,189.34 23,190.37 0.0K
14:41 23,193.38 23,217.74 23,193.38 23,216.24 0.0K
14:42 23,214.75 23,226.13 23,209.76 23,211.70 0.0K
14:43 23,212.20 23,221.21 23,212.20 23,220.74 0.0K
14:44 23,219.24 23,219.24 23,204.40 23,207.97 0.0K
14:45 23,206.48 23,207.50 23,181.07 23,186.05 0.0K
14:46 23,183.55 23,183.55 23,167.11 23,179.12 0.0K
14:47 23,183.61 23,183.61 23,173.11 23,177.69 0.0K
14:48 23,176.20 23,191.17 23,176.20 23,190.66 0.0K
14:49 23,191.16 23,195.16 23,184.14 23,189.16 0.0K
14:50 23,186.67 23,190.16 23,164.40 23,164.40 0.0K
14:51 23,164.41 23,167.46 23,158.94 23,161.54 0.0K
14:52 23,161.53 23,162.53 23,146.14 23,146.14 0.0K
14:53 23,145.14 23,167.61 23,140.66 23,162.65 0.0K
14:54 23,165.14 23,172.02 23,164.10 23,170.52 0.0K
14:55 23,171.52 23,181.42 23,163.51 23,181.42 0.0K
14:56 23,179.91 23,187.32 23,170.36 23,173.36 0.0K
14:57 23,172.85 23,193.12 23,172.85 23,190.11 0.0K
14:58 23,192.10 23,192.59 23,180.09 23,190.05 0.0K
14:59 23,193.04 23,194.52 23,186.99 23,187.91 0.0K
15:00 23,186.91 23,186.91 23,166.52 23,174.48 0.0K
15:01 23,172.48 23,180.89 23,172.48 23,180.28 0.0K
15:02 23,180.27 23,194.12 23,180.27 23,186.08 0.0K
15:03 23,186.59 23,193.54 23,186.59 23,190.56 0.0K
15:04 23,192.06 23,198.56 23,188.57 23,194.54 0.0K
15:05 23,194.54 23,213.43 23,194.54 23,212.38 0.0K
15:06 23,208.88 23,219.40 23,204.84 23,219.40 0.0K
15:07 23,218.88 23,224.86 23,207.88 23,215.37 0.0K
15:08 23,214.38 23,225.81 23,212.93 23,225.29 0.0K
15:09 23,229.28 23,232.16 23,227.13 23,228.56 0.0K
15:10 23,228.06 23,230.51 23,221.06 23,230.51 0.0K
15:11 23,230.50 23,232.97 23,224.42 23,224.42 0.0K
15:12 23,225.93 23,230.38 23,221.92 23,230.38 0.0K
15:13 23,229.88 23,233.76 23,219.83 23,223.33 0.0K
15:14 23,222.82 23,236.20 23,222.82 23,235.66 0.0K
15:15 23,228.17 23,234.74 23,226.21 23,231.75 0.0K
15:16 23,230.76 23,232.21 23,223.77 23,223.83 0.0K
15:17 23,224.33 23,230.81 23,220.35 23,229.79 0.0K
15:18 23,231.79 23,240.61 23,229.21 23,240.61 0.0K
15:19 23,239.60 23,240.07 23,232.53 23,237.51 0.0K
15:20 23,236.51 23,241.50 23,228.54 23,233.01 0.0K
15:21 23,229.51 23,229.51 23,196.29 23,198.29 0.0K
15:22 23,198.79 23,212.71 23,185.40 23,185.40 0.0K
15:23 23,186.41 23,192.88 23,181.88 23,182.94 0.0K
15:24 23,185.94 23,197.34 23,185.94 23,194.78 0.0K
15:25 23,196.26 23,199.15 23,188.63 23,197.60 0.0K
15:26 23,196.60 23,199.56 23,186.05 23,190.05 0.0K
15:27 23,189.05 23,191.10 23,177.15 23,184.62 0.0K
15:28 23,183.62 23,187.62 23,159.68 23,163.72 0.0K
15:29 23,164.22 23,166.24 23,157.36 23,159.39 0.0K
15:30 23,165.38 23,183.24 23,165.38 23,181.25 0.0K
15:31 23,179.75 23,188.69 23,165.28 23,167.88 0.0K
15:32 23,169.87 23,176.35 23,154.95 23,157.96 0.0K
15:33 23,157.46 23,160.97 23,145.52 23,147.52 0.0K
15:34 23,149.52 23,163.43 23,140.94 23,140.98 0.0K
15:35 23,138.99 23,146.49 23,121.23 23,128.72 0.0K
15:36 23,125.22 23,127.23 23,105.83 23,125.37 0.0K
15:37 23,125.37 23,145.83 23,123.88 23,139.84 0.0K
15:38 23,142.85 23,173.24 23,140.36 23,168.25 0.0K
15:39 23,165.75 23,171.25 23,155.39 23,162.37 0.0K
15:40 23,158.88 23,188.73 23,158.88 23,186.73 0.0K
15:41 23,190.23 23,214.62 23,186.72 23,214.62 0.0K
15:42 23,211.62 23,212.70 23,203.69 23,212.20 0.0K
15:43 23,213.19 23,227.61 23,205.72 23,206.23 0.0K
15:44 23,205.76 23,205.76 23,181.92 23,196.38 0.0K
15:45 23,191.38 23,211.28 23,186.89 23,203.83 0.0K
15:46 23,204.33 23,214.29 23,196.34 23,211.78 0.0K
15:47 23,212.77 23,227.21 23,210.29 23,227.21 0.0K
15:48 23,229.20 23,237.13 23,208.72 23,224.23 0.0K
15:49 23,226.72 23,254.56 23,224.21 23,244.56 0.0K
15:50 23,250.06 23,282.75 23,250.06 23,282.74 0.0K
15:51 23,283.73 23,300.08 23,283.73 23,294.52 0.0K
15:52 23,292.03 23,296.99 23,282.51 23,290.45 0.0K
15:53 23,289.45 23,293.94 23,273.16 23,273.16 0.0K
15:54 23,273.67 23,285.68 23,272.72 23,279.71 0.0K
15:55 23,278.71 23,284.69 23,271.74 23,275.17 0.0K
15:56 23,274.67 23,274.67 23,246.87 23,247.40 0.0K
15:57 23,251.90 23,252.98 23,242.94 23,249.96 0.0K
15:58 23,250.96 23,261.40 23,244.96 23,245.94 0.0K
15:59 23,241.95 23,251.41 23,240.97 23,251.41 0.0K
16:00 23,250.89 23,264.88 23,230.02 23,256.89 0.0K
16:01 23,252.91 23,271.74 23,252.91 23,253.23 0.0K
16:02 23,251.74 23,264.09 23,247.73 23,264.09 0.0K
16:03 23,266.57 23,297.89 23,264.52 23,284.45 0.0K
16:04 23,291.92 23,312.75 23,291.92 23,308.72 0.0K
16:05 23,311.71 23,328.61 23,310.69 23,320.16 0.0K
16:06 23,329.14 23,357.39 23,329.14 23,342.45 0.0K
16:07 23,340.45 23,360.36 23,336.97 23,355.87 0.0K
16:08 23,355.38 23,363.87 23,353.38 23,353.83 0.0K
16:09 23,356.33 23,359.31 23,340.96 23,346.46 0.0K
16:10 23,340.99 23,342.50 23,332.08 23,339.09 0.0K
16:11 23,342.58 23,348.56 23,333.61 23,348.56 0.0K
16:12 23,349.06 23,350.05 23,333.18 23,333.20 0.0K
16:13 23,336.20 23,343.69 23,331.20 23,342.69 0.0K
16:14 23,346.18 23,354.10 23,339.65 23,352.58 0.0K
16:15 23,350.59 23,356.52 23,343.61 23,352.99 0.0K
16:16 23,346.50 23,351.50 23,334.07 23,334.08 0.0K
16:17 23,339.59 23,350.50 23,338.07 23,349.47 0.0K
16:18 23,350.97 23,367.37 23,347.47 23,352.46 0.0K
16:19 23,345.48 23,349.03 23,338.04 23,342.00 0.0K
16:20 23,339.01 23,359.88 23,339.01 23,354.39 0.0K
16:21 23,353.89 23,379.81 23,353.89 23,379.81 0.0K
16:22 23,380.81 23,384.32 23,374.29 23,376.87 0.0K
16:23 23,375.38 23,375.38 23,356.09 23,361.69 0.0K
16:24 23,362.70 23,363.75 23,353.34 23,356.87 0.0K
16:25 23,355.37 23,358.36 23,339.56 23,350.08 0.0K
16:26 23,350.58 23,365.02 23,340.71 23,341.75 0.0K
16:27 23,340.76 23,365.63 23,339.76 23,364.60 0.0K
16:28 23,362.10 23,369.51 23,355.12 23,367.49 0.0K
16:29 23,371.48 23,379.35 23,369.84 23,371.83 0.0K
16:30 23,370.83 23,372.82 23,357.45 23,361.91 0.0K
16:31 23,359.41 23,365.87 23,355.92 23,358.91 0.0K
16:32 23,359.41 23,367.42 23,352.96 23,367.42 0.0K
16:33 23,364.91 23,373.80 23,364.34 23,371.80 0.0K
16:34 23,373.29 23,376.73 23,366.79 23,372.74 0.0K
16:35 23,373.74 23,379.67 23,365.78 23,379.67 0.0K
16:36 23,380.16 23,401.49 23,378.64 23,393.47 0.0K
16:37 23,388.48 23,401.97 23,386.02 23,398.98 0.0K
16:38 23,401.48 23,404.92 23,388.53 23,404.92 0.0K
16:39 23,406.41 23,416.84 23,402.92 23,411.84 0.0K
16:40 23,409.36 23,417.34 23,407.41 23,407.41 0.0K
16:41 23,414.41 23,414.41 23,397.01 23,405.00 0.0K
16:42 23,405.50 23,411.60 23,405.50 23,409.11 0.0K
16:43 23,403.62 23,414.17 23,402.17 23,407.71 0.0K
16:44 23,409.71 23,414.21 23,408.72 23,410.25 0.0K
16:45 23,407.26 23,417.27 23,407.26 23,410.85 0.0K
16:46 23,413.35 23,417.86 23,402.46 23,405.44 0.0K
16:47 23,406.44 23,412.43 23,398.07 23,398.59 0.0K
16:48 23,398.60 23,399.64 23,385.68 23,394.65 0.0K
16:49 23,394.15 23,403.58 23,388.15 23,392.58 0.0K
16:50 23,396.08 23,396.08 23,388.08 23,389.54 0.0K
16:51 23,390.04 23,399.94 23,388.55 23,399.94 0.0K
16:52 23,399.43 23,401.80 23,391.31 23,396.78 0.0K
16:53 23,396.77 23,403.22 23,391.77 23,398.26 0.0K
16:54 23,396.77 23,397.78 23,370.03 23,376.02 0.0K
16:55 23,377.52 23,384.99 23,372.56 23,380.53 0.0K
16:56 23,382.52 23,385.50 23,375.07 23,375.09 0.0K
16:57 23,373.60 23,397.93 23,372.10 23,397.93 0.0K
16:58 23,399.93 23,403.36 23,399.32 23,401.70 0.0K
16:59 23,404.19 23,412.02 23,402.67 23,410.02 0.0K
17:00 23,415.01 23,423.42 23,410.47 23,412.94 0.0K
17:01 23,415.95 23,422.40 23,412.91 23,415.90 0.0K
17:02 23,413.41 23,418.31 23,409.42 23,414.31 0.0K
17:03 23,415.30 23,434.14 23,415.30 23,434.14 0.0K
17:04 23,434.13 23,438.10 23,419.16 23,424.65 0.0K
17:05 23,422.15 23,432.65 23,418.66 23,425.63 0.0K
17:06 23,425.62 23,429.54 23,421.13 23,428.06 0.0K
17:07 23,430.06 23,430.06 23,419.11 23,421.10 0.0K
17:08 23,423.10 23,445.45 23,423.10 23,443.92 0.0K
17:09 23,445.42 23,462.32 23,443.89 23,459.79 0.0K
17:10 23,460.79 23,461.78 23,449.33 23,452.29 0.0K
17:11 23,451.79 23,460.76 23,449.30 23,453.29 0.0K
17:12 23,455.28 23,455.28 23,446.80 23,451.77 0.0K
17:13 23,455.76 23,455.76 23,443.84 23,445.82 0.0K
17:14 23,444.82 23,452.27 23,437.36 23,450.76 0.0K
17:15 23,451.26 23,454.24 23,446.78 23,451.27 0.0K
17:16 23,451.76 23,468.22 23,450.26 23,467.72 0.0K
17:17 23,467.72 23,468.20 23,463.73 23,465.74 0.0K
17:18 23,469.74 23,477.67 23,469.74 23,473.67 0.0K
17:19 23,472.67 23,472.67 23,461.30 23,462.81 0.0K
17:20 23,459.82 23,464.33 23,451.45 23,453.96 0.0K
17:21 23,450.46 23,454.49 23,436.15 23,436.66 0.0K
17:22 23,436.16 23,437.66 23,426.73 23,435.71 0.0K
17:23 23,435.21 23,443.15 23,435.21 23,438.67 0.0K
17:24 23,440.67 23,455.51 23,438.18 23,455.00 0.0K
17:25 23,457.99 23,463.89 23,452.43 23,455.40 0.0K
17:26 23,455.90 23,457.90 23,434.05 23,439.02 0.0K
17:27 23,441.02 23,445.01 23,432.06 23,441.02 0.0K
17:28 23,439.52 23,443.01 23,430.01 23,432.00 0.0K
17:29 23,433.00 23,459.50 23,430.06 23,445.06 0.0K
17:30 23,445.56 23,452.09 23,401.64 23,402.64 0.0K
17:31 23,394.65 23,404.64 23,379.67 23,392.66 0.0K
17:32 23,391.66 23,407.64 23,390.65 23,395.65 0.0K
17:33 23,393.15 23,401.15 23,384.67 23,391.16 0.0K
17:34 23,389.67 23,408.64 23,363.70 23,408.64 0.0K
17:35 23,392.16 23,393.16 23,360.19 23,360.19 0.0K
17:36 23,357.20 23,369.69 23,346.71 23,355.21 0.0K
17:37 23,351.71 23,352.21 23,325.24 23,325.24 0.0K
17:38 23,321.25 23,447.59 23,304.27 23,447.59 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available