DAX

DE40
🏛️ germany →
24,453.76
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,191.19 23,209.14 23,191.19 23,205.15 0.0K
09:00 23,198.16 23,209.64 23,161.70 23,177.18 0.0K
09:01 23,153.21 23,178.18 23,153.21 23,166.21 0.0K
09:02 23,168.20 23,182.19 23,168.20 23,177.20 0.0K
09:03 23,176.70 23,197.68 23,168.72 23,169.72 0.0K
09:04 23,172.21 23,189.17 23,163.22 23,189.17 0.0K
09:05 23,189.67 23,225.10 23,185.72 23,225.10 0.0K
09:06 23,223.62 23,223.62 23,187.32 23,187.32 0.0K
09:07 23,184.35 23,184.35 23,167.94 23,167.94 0.0K
09:08 23,161.98 23,161.98 23,146.38 23,155.95 0.0K
09:09 23,153.46 23,157.46 23,145.78 23,150.87 0.0K
09:10 23,150.38 23,154.53 23,140.75 23,142.30 0.0K
09:11 23,140.80 23,151.88 23,134.45 23,137.47 0.0K
09:12 23,138.47 23,147.13 23,136.10 23,145.16 0.0K
09:13 23,150.65 23,156.41 23,142.81 23,155.43 0.0K
09:14 23,158.94 23,162.43 23,156.46 23,157.53 0.0K
09:15 23,156.04 23,156.04 23,136.26 23,149.27 0.0K
09:16 23,149.77 23,173.16 23,142.30 23,170.67 0.0K
09:17 23,173.16 23,173.16 23,155.72 23,162.33 0.0K
09:18 23,160.83 23,166.30 23,151.42 23,161.39 0.0K
09:19 23,162.39 23,163.38 23,139.48 23,142.50 0.0K
09:20 23,145.99 23,152.12 23,141.55 23,152.12 0.0K
09:21 23,152.11 23,154.10 23,133.73 23,137.27 0.0K
09:22 23,139.77 23,140.76 23,125.86 23,125.87 0.0K
09:23 23,122.87 23,140.25 23,122.87 23,137.77 0.0K
09:24 23,135.77 23,140.75 23,127.32 23,127.83 0.0K
09:25 23,127.83 23,130.35 23,116.92 23,121.45 0.0K
09:26 23,120.95 23,123.96 23,099.61 23,113.05 0.0K
09:27 23,113.04 23,119.48 23,107.00 23,107.02 0.0K
09:28 23,104.52 23,104.57 23,095.06 23,098.58 0.0K
09:29 23,099.58 23,104.04 23,096.06 23,104.03 0.0K
09:30 23,107.52 23,125.78 23,107.52 23,111.75 0.0K
09:31 23,107.76 23,108.28 23,092.89 23,103.75 0.0K
09:32 23,102.25 23,102.25 23,081.37 23,083.89 0.0K
09:33 23,083.89 23,086.39 23,067.46 23,069.47 0.0K
09:34 23,067.98 23,070.97 23,055.46 23,063.45 0.0K
09:35 23,064.44 23,085.26 23,060.93 23,085.25 0.0K
09:36 23,083.75 23,083.75 23,053.38 23,055.39 0.0K
09:37 23,050.39 23,050.39 23,031.03 23,036.52 0.0K
09:38 23,037.01 23,039.00 23,025.08 23,030.06 0.0K
09:39 23,027.06 23,031.59 23,021.62 23,024.10 0.0K
09:40 23,021.59 23,031.53 23,016.04 23,019.53 0.0K
09:41 23,026.51 23,052.28 23,025.51 23,046.24 0.0K
09:42 23,046.74 23,060.65 23,040.76 23,055.14 0.0K
09:43 23,050.15 23,065.50 23,049.64 23,063.46 0.0K
09:44 23,064.96 23,071.90 23,061.47 23,071.39 0.0K
09:45 23,071.90 23,075.89 23,061.92 23,070.40 0.0K
09:46 23,071.89 23,090.23 23,065.91 23,088.72 0.0K
09:47 23,087.22 23,104.11 23,087.22 23,104.10 0.0K
09:48 23,105.08 23,105.08 23,088.24 23,088.24 0.0K
09:49 23,087.24 23,096.69 23,087.24 23,096.69 0.0K
09:50 23,098.17 23,098.17 23,075.19 23,078.20 0.0K
09:51 23,076.20 23,090.69 23,072.74 23,086.70 0.0K
09:52 23,083.71 23,085.17 23,060.33 23,060.83 0.0K
09:53 23,063.84 23,070.76 23,057.84 23,065.24 0.0K
09:54 23,065.23 23,077.59 23,065.23 23,075.03 0.0K
09:55 23,076.02 23,082.48 23,073.52 23,075.00 0.0K
09:56 23,074.50 23,081.48 23,066.03 23,071.06 0.0K
09:57 23,071.56 23,080.45 23,070.02 23,080.45 0.0K
09:58 23,078.45 23,078.45 23,059.53 23,059.53 0.0K
09:59 23,060.53 23,060.54 23,051.59 23,055.09 0.0K
10:00 23,052.59 23,052.59 23,029.22 23,040.14 0.0K
10:01 23,040.64 23,071.74 23,040.64 23,069.23 0.0K
10:02 23,072.20 23,099.79 23,071.64 23,099.27 0.0K
10:03 23,095.28 23,115.05 23,095.28 23,109.52 0.0K
10:04 23,110.51 23,111.02 23,097.21 23,103.21 0.0K
10:05 23,101.21 23,119.11 23,099.73 23,100.25 0.0K
10:06 23,093.25 23,101.89 23,089.84 23,101.38 0.0K
10:07 23,102.88 23,116.12 23,102.88 23,110.58 0.0K
10:08 23,110.08 23,115.00 23,102.52 23,107.53 0.0K
10:09 23,106.03 23,114.06 23,100.10 23,112.56 0.0K
10:10 23,112.06 23,116.05 23,110.51 23,112.01 0.0K
10:11 23,108.01 23,121.06 23,108.01 23,121.06 0.0K
10:12 23,123.06 23,130.96 23,123.06 23,127.40 0.0K
10:13 23,132.89 23,143.38 23,130.37 23,140.39 0.0K
10:14 23,138.89 23,150.87 23,127.49 23,132.93 0.0K
10:15 23,131.94 23,131.94 23,117.07 23,127.55 0.0K
10:16 23,127.54 23,127.54 23,111.69 23,112.22 0.0K
10:17 23,111.72 23,119.27 23,109.75 23,116.29 0.0K
10:18 23,117.78 23,118.30 23,111.28 23,114.28 0.0K
10:19 23,113.79 23,135.42 23,112.79 23,132.91 0.0K
10:20 23,133.91 23,133.91 23,122.38 23,122.89 0.0K
10:21 23,116.41 23,116.43 23,106.04 23,113.57 0.0K
10:22 23,112.07 23,123.47 23,112.07 23,117.96 0.0K
10:23 23,117.47 23,117.47 23,091.65 23,099.09 0.0K
10:24 23,099.58 23,100.05 23,092.09 23,093.10 0.0K
10:25 23,092.61 23,099.68 23,089.16 23,097.67 0.0K
10:26 23,096.67 23,106.10 23,096.04 23,103.00 0.0K
10:27 23,102.98 23,104.89 23,095.50 23,102.34 0.0K
10:28 23,102.84 23,102.84 23,095.78 23,101.30 0.0K
10:29 23,101.30 23,104.41 23,096.41 23,102.90 0.0K
10:30 23,103.39 23,103.39 23,092.92 23,100.37 0.0K
10:31 23,099.87 23,125.27 23,095.39 23,124.25 0.0K
10:32 23,125.24 23,126.68 23,118.23 23,118.25 0.0K
10:33 23,119.76 23,122.28 23,106.03 23,106.53 0.0K
10:34 23,106.54 23,110.61 23,099.63 23,110.61 0.0K
10:35 23,106.62 23,126.00 23,102.64 23,124.99 0.0K
10:36 23,123.99 23,134.88 23,123.99 23,134.83 0.0K
10:37 23,134.83 23,137.81 23,129.45 23,131.47 0.0K
10:38 23,132.97 23,137.48 23,122.54 23,133.95 0.0K
10:39 23,134.45 23,139.36 23,127.95 23,138.82 0.0K
10:40 23,139.31 23,139.31 23,130.80 23,138.18 0.0K
10:41 23,137.17 23,139.66 23,133.11 23,134.12 0.0K
10:42 23,136.12 23,138.61 23,128.65 23,134.15 0.0K
10:43 23,133.65 23,138.08 23,130.65 23,137.06 0.0K
10:44 23,134.06 23,136.57 23,133.07 23,135.07 0.0K
10:45 23,137.57 23,148.07 23,132.60 23,148.06 0.0K
10:46 23,148.06 23,148.06 23,137.58 23,143.57 0.0K
10:47 23,141.07 23,159.99 23,139.58 23,159.99 0.0K
10:48 23,160.49 23,161.47 23,149.53 23,151.10 0.0K
10:49 23,151.60 23,160.15 23,150.61 23,160.15 0.0K
10:50 23,160.14 23,167.09 23,155.09 23,156.10 0.0K
10:51 23,156.09 23,157.09 23,137.21 23,137.22 0.0K
10:52 23,136.22 23,159.60 23,136.22 23,146.59 0.0K
10:53 23,145.59 23,145.59 23,135.72 23,141.21 0.0K
10:54 23,139.71 23,153.62 23,135.72 23,150.12 0.0K
10:55 23,155.11 23,155.11 23,149.60 23,154.53 0.0K
10:56 23,155.52 23,156.00 23,146.61 23,146.68 0.0K
10:57 23,146.69 23,147.25 23,138.82 23,141.84 0.0K
10:58 23,142.84 23,150.77 23,138.84 23,150.23 0.0K
10:59 23,149.73 23,149.75 23,143.22 23,149.26 0.0K
11:00 23,149.76 23,153.21 23,142.78 23,143.28 0.0K
11:01 23,142.28 23,148.31 23,130.92 23,132.44 0.0K
11:02 23,131.94 23,132.95 23,124.93 23,124.93 0.0K
11:03 23,128.93 23,132.94 23,126.44 23,126.94 0.0K
11:04 23,126.44 23,129.04 23,123.47 23,129.03 0.0K
11:05 23,128.53 23,131.02 23,116.59 23,117.59 0.0K
11:06 23,117.60 23,117.60 23,098.36 23,099.88 0.0K
11:07 23,099.39 23,110.87 23,098.90 23,101.89 0.0K
11:08 23,102.89 23,102.89 23,080.07 23,080.57 0.0K
11:09 23,079.59 23,093.01 23,076.12 23,092.49 0.0K
11:10 23,094.48 23,101.91 23,094.46 23,101.41 0.0K
11:11 23,102.40 23,103.40 23,095.52 23,101.03 0.0K
11:12 23,102.02 23,115.20 23,102.02 23,112.17 0.0K
11:13 23,112.15 23,112.15 23,098.11 23,103.05 0.0K
11:14 23,102.55 23,105.02 23,098.55 23,101.52 0.0K
11:15 23,102.03 23,106.53 23,094.14 23,094.14 0.0K
11:16 23,094.15 23,098.64 23,088.29 23,088.80 0.0K
11:17 23,087.81 23,089.86 23,081.88 23,085.89 0.0K
11:18 23,084.40 23,086.40 23,083.40 23,084.89 0.0K
11:21 23,081.06 23,083.06 23,078.57 23,081.07 0.0K
11:22 23,081.57 23,081.57 23,066.05 23,070.01 0.0K
11:23 23,072.99 23,075.92 23,067.04 23,068.56 0.0K
11:24 23,069.06 23,073.57 23,064.16 23,072.22 0.0K
11:25 23,070.23 23,079.68 23,068.67 23,077.13 0.0K
11:26 23,078.12 23,078.12 23,063.66 23,073.16 0.0K
11:27 23,072.66 23,078.65 23,069.67 23,074.67 0.0K
11:28 23,073.18 23,075.70 23,069.25 23,069.27 0.0K
11:29 23,068.79 23,069.66 23,051.35 23,068.63 0.0K
11:30 23,068.62 23,068.62 23,050.16 23,053.18 0.0K
11:31 23,051.68 23,051.68 23,045.12 23,050.58 0.0K
11:32 23,052.07 23,059.95 23,046.48 23,048.48 0.0K
11:33 23,048.47 23,058.76 23,048.44 23,055.24 0.0K
11:34 23,055.74 23,066.96 23,054.22 23,065.96 0.0K
11:35 23,065.95 23,077.31 23,065.95 23,070.25 0.0K
11:36 23,071.24 23,071.24 23,058.79 23,058.79 0.0K
11:37 23,058.29 23,058.80 23,048.86 23,049.36 0.0K
11:40 23,039.10 23,049.52 23,038.60 23,049.51 0.0K
11:41 23,049.01 23,057.84 23,047.97 23,051.75 0.0K
11:42 23,050.26 23,051.28 23,041.31 23,041.31 0.0K
11:43 23,040.81 23,042.83 23,037.39 23,042.44 0.0K
11:44 23,041.44 23,042.94 23,028.52 23,029.02 0.0K
11:45 23,029.52 23,030.52 23,021.09 23,022.12 0.0K
11:46 23,019.64 23,031.12 23,019.16 23,029.61 0.0K
11:47 23,030.10 23,031.09 23,025.59 23,029.52 0.0K
11:48 23,029.52 23,031.45 23,023.91 23,023.91 0.0K
11:49 23,023.41 23,035.28 23,021.92 23,035.28 0.0K
11:50 23,034.29 23,050.25 23,034.29 23,039.85 0.0K
11:51 23,039.35 23,043.93 23,034.88 23,042.93 0.0K
11:52 23,043.43 23,043.43 23,033.57 23,035.10 0.0K
11:53 23,033.60 23,049.57 23,032.62 23,048.56 0.0K
11:54 23,048.07 23,055.02 23,044.60 23,053.03 0.0K
11:55 23,052.03 23,053.51 23,045.03 23,048.10 0.0K
11:56 23,048.10 23,054.18 23,046.26 23,047.27 0.0K
11:57 23,045.28 23,050.81 23,035.90 23,037.40 0.0K
11:58 23,039.40 23,039.90 23,028.93 23,030.42 0.0K
11:59 23,032.92 23,040.89 23,029.42 23,035.45 0.0K
12:00 23,037.45 23,037.95 23,019.97 23,022.90 0.0K
12:01 23,024.89 23,031.76 23,017.39 23,028.70 0.0K
12:02 23,027.21 23,044.85 23,027.21 23,044.85 0.0K
12:03 23,044.83 23,052.61 23,037.33 23,052.61 0.0K
12:04 23,052.60 23,053.60 23,048.14 23,052.63 0.0K
12:05 23,051.63 23,073.65 23,048.66 23,068.20 0.0K
12:06 23,067.21 23,067.21 23,053.33 23,055.30 0.0K
12:07 23,053.80 23,060.73 23,051.28 23,056.69 0.0K
12:08 23,056.69 23,066.10 23,055.19 23,064.59 0.0K
12:09 23,067.58 23,069.54 23,058.53 23,059.53 0.0K
12:10 23,057.52 23,059.51 23,044.05 23,044.56 0.0K
12:11 23,043.07 23,051.10 23,043.07 23,050.05 0.0K
12:12 23,050.04 23,053.50 23,046.95 23,046.96 0.0K
12:13 23,047.46 23,047.46 23,042.03 23,043.57 0.0K
12:14 23,039.58 23,049.97 23,039.10 23,049.93 0.0K
12:15 23,049.92 23,053.89 23,041.46 23,053.89 0.0K
12:16 23,051.88 23,051.90 23,044.42 23,047.96 0.0K
12:17 23,049.47 23,051.56 23,045.04 23,051.55 0.0K
12:18 23,051.05 23,062.49 23,050.05 23,060.98 0.0K
12:19 23,060.48 23,061.47 23,053.55 23,053.55 0.0K
12:20 23,054.05 23,060.17 23,051.59 23,057.67 0.0K
12:21 23,058.17 23,070.19 23,058.17 23,069.68 0.0K
12:22 23,068.68 23,068.69 23,062.78 23,062.79 0.0K
12:23 23,064.28 23,069.30 23,062.79 23,069.29 0.0K
12:24 23,068.79 23,072.25 23,065.81 23,069.75 0.0K
12:25 23,070.25 23,070.25 23,061.77 23,064.29 0.0K
12:26 23,062.79 23,066.34 23,061.33 23,062.35 0.0K
12:27 23,061.36 23,064.39 23,057.90 23,062.88 0.0K
12:28 23,062.38 23,070.76 23,060.88 23,066.73 0.0K
12:29 23,066.72 23,071.18 23,065.67 23,068.66 0.0K
12:30 23,068.67 23,084.57 23,066.68 23,077.08 0.0K
12:31 23,076.58 23,081.08 23,073.61 23,077.62 0.0K
12:32 23,076.62 23,083.03 23,075.63 23,083.03 0.0K
12:33 23,081.53 23,095.98 23,079.55 23,091.98 0.0K
12:34 23,090.48 23,090.48 23,081.31 23,081.31 0.0K
12:35 23,078.83 23,090.83 23,078.83 23,086.87 0.0K
12:36 23,086.88 23,091.39 23,084.90 23,085.94 0.0K
12:37 23,086.44 23,093.41 23,085.95 23,087.97 0.0K
12:38 23,086.99 23,093.03 23,086.50 23,092.54 0.0K
12:39 23,093.53 23,096.97 23,092.49 23,093.03 0.0K
12:40 23,092.54 23,092.60 23,080.24 23,080.24 0.0K
12:41 23,080.26 23,080.77 23,072.44 23,076.02 0.0K
12:42 23,076.52 23,084.97 23,076.52 23,082.02 0.0K
12:43 23,081.53 23,081.53 23,073.11 23,080.57 0.0K
12:44 23,082.06 23,082.06 23,074.07 23,076.09 0.0K
12:45 23,075.59 23,081.09 23,074.10 23,081.09 0.0K
12:46 23,081.08 23,084.05 23,073.59 23,074.10 0.0K
12:47 23,073.60 23,073.61 23,063.69 23,068.13 0.0K
12:48 23,067.62 23,067.62 23,059.61 23,065.97 0.0K
12:49 23,066.47 23,067.43 23,062.71 23,062.71 0.0K
12:50 23,060.22 23,070.02 23,059.21 23,070.02 0.0K
12:51 23,069.51 23,069.51 23,062.95 23,067.95 0.0K
12:52 23,068.95 23,073.89 23,068.95 23,070.84 0.0K
12:53 23,071.34 23,071.34 23,058.49 23,058.55 0.0K
12:54 23,058.57 23,061.60 23,056.15 23,057.69 0.0K
12:55 23,057.19 23,057.70 23,054.29 23,054.30 0.0K
12:56 23,054.80 23,055.30 23,049.33 23,051.85 0.0K
12:57 23,051.35 23,051.35 23,042.90 23,044.91 0.0K
12:58 23,045.90 23,049.86 23,044.93 23,045.45 0.0K
12:59 23,046.95 23,059.45 23,046.95 23,057.46 0.0K
13:00 23,048.47 23,052.47 23,045.48 23,050.48 0.0K
13:01 23,049.48 23,060.96 23,049.48 23,060.96 0.0K
13:02 23,059.46 23,073.46 23,059.46 23,071.96 0.0K
13:03 23,069.96 23,071.46 23,064.97 23,067.47 0.0K
13:04 23,067.97 23,069.47 23,060.96 23,069.47 0.0K
13:05 23,070.97 23,070.97 23,067.47 23,069.96 0.0K
13:06 23,065.97 23,069.47 23,060.96 23,068.47 0.0K
13:07 23,066.97 23,066.97 23,055.97 23,061.46 0.0K
13:08 23,060.96 23,060.96 23,051.47 23,052.99 0.0K
13:09 23,052.49 23,059.47 23,045.98 23,045.98 0.0K
13:10 23,045.48 23,047.03 23,040.06 23,044.56 0.0K
13:11 23,045.57 23,047.61 23,042.12 23,047.11 0.0K
13:12 23,047.12 23,052.63 23,046.14 23,050.65 0.0K
13:13 23,053.15 23,054.66 23,047.66 23,053.66 0.0K
13:14 23,053.16 23,053.66 23,046.20 23,047.21 0.0K
13:15 23,046.21 23,050.20 23,037.34 23,039.40 0.0K
13:16 23,039.91 23,041.55 23,033.51 23,041.55 0.0K
13:17 23,042.54 23,046.04 23,042.53 23,044.54 0.0K
13:18 23,042.04 23,042.05 23,026.28 23,028.31 0.0K
13:19 23,026.32 23,026.32 23,013.92 23,019.43 0.0K
13:20 23,018.93 23,024.89 23,014.95 23,022.36 0.0K
13:21 23,024.85 23,026.31 23,020.84 23,024.73 0.0K
13:22 23,025.23 23,026.70 23,020.22 23,020.22 0.0K
13:23 23,021.22 23,028.22 23,021.22 23,022.24 0.0K
13:24 23,023.74 23,026.23 23,014.36 23,014.36 0.0K
13:25 23,014.86 23,014.86 23,001.98 23,002.49 0.0K
13:26 23,002.00 23,010.49 23,000.54 23,001.65 0.0K
13:27 22,994.18 22,999.17 22,989.77 22,991.78 0.0K
13:28 22,991.29 22,991.29 22,985.31 22,986.27 0.0K
13:29 22,985.27 22,985.27 22,967.84 22,968.89 0.0K
13:30 22,970.39 22,972.31 22,963.90 22,964.32 0.0K
13:31 22,964.33 22,967.33 22,958.90 22,966.43 0.0K
13:32 22,968.92 22,978.26 22,965.89 22,978.26 0.0K
13:33 22,978.76 22,989.60 22,978.76 22,985.10 0.0K
13:34 22,983.10 22,983.10 22,976.16 22,977.68 0.0K
13:35 22,978.68 22,985.11 22,976.20 22,977.64 0.0K
13:36 22,980.63 22,987.50 22,980.52 22,983.02 0.0K
13:37 22,985.01 22,985.01 22,973.61 22,984.04 0.0K
13:38 22,984.53 22,987.50 22,980.51 22,981.95 0.0K
13:39 22,981.96 22,983.45 22,965.10 22,965.11 0.0K
13:40 22,964.13 22,964.65 22,953.30 22,957.81 0.0K
13:41 22,957.81 22,964.29 22,952.32 22,958.33 0.0K
13:42 22,956.34 22,956.34 22,947.02 22,949.03 0.0K
13:43 22,947.03 22,956.01 22,944.13 22,944.13 0.0K
13:44 22,944.64 22,956.59 22,940.19 22,952.06 0.0K
13:45 22,953.56 22,965.42 22,953.56 22,963.39 0.0K
13:46 22,964.38 22,970.24 22,952.80 22,952.80 0.0K
13:47 22,952.30 22,961.79 22,950.84 22,951.85 0.0K
13:48 22,950.85 22,954.89 22,945.95 22,954.89 0.0K
13:49 22,954.39 22,971.67 22,954.39 22,969.65 0.0K
13:50 22,966.65 22,974.62 22,965.47 22,968.41 0.0K
13:51 22,969.40 22,981.14 22,968.89 22,977.14 0.0K
13:52 22,977.13 22,977.13 22,961.19 22,963.21 0.0K
13:53 22,963.71 22,971.15 22,960.22 22,963.15 0.0K
13:54 22,963.16 22,972.12 22,962.17 22,972.12 0.0K
13:55 22,970.11 22,987.99 22,970.08 22,980.47 0.0K
13:56 22,980.98 22,983.98 22,977.50 22,980.48 0.0K
13:57 22,982.97 22,986.44 22,980.88 22,981.88 0.0K
13:58 22,981.38 22,987.37 22,980.85 22,986.37 0.0K
13:59 22,984.37 22,984.89 22,977.46 22,978.46 0.0K
14:00 22,978.96 22,981.48 22,971.48 22,975.52 0.0K
14:01 22,975.02 22,976.05 22,961.14 22,963.14 0.0K
14:02 22,965.64 22,970.59 22,963.97 22,966.96 0.0K
14:03 22,966.95 22,968.93 22,957.05 22,957.05 0.0K
14:04 22,956.56 22,956.56 22,943.76 22,952.22 0.0K
14:05 22,950.22 22,964.20 22,943.75 22,964.20 0.0K
14:06 22,964.19 22,964.19 22,956.69 22,961.69 0.0K
14:07 22,963.19 22,963.19 22,944.86 22,945.87 0.0K
14:08 22,947.37 22,958.24 22,947.37 22,955.69 0.0K
14:09 22,952.69 22,958.55 22,947.64 22,958.03 0.0K
14:10 22,958.03 22,964.41 22,954.51 22,960.81 0.0K
14:11 22,959.81 22,967.57 22,953.32 22,967.57 0.0K
14:12 22,969.56 22,975.42 22,952.54 22,959.06 0.0K
14:13 22,959.56 22,962.55 22,947.82 22,947.82 0.0K
14:14 22,948.82 22,950.79 22,943.80 22,944.31 0.0K
14:15 22,943.82 22,950.81 22,927.98 22,928.99 0.0K
14:16 22,929.00 22,935.48 22,923.52 22,932.01 0.0K
14:17 22,936.50 22,938.99 22,931.03 22,938.56 0.0K
14:18 22,939.05 22,946.51 22,934.99 22,941.99 0.0K
14:19 22,939.49 22,940.98 22,928.51 22,935.55 0.0K
14:20 22,939.54 22,945.80 22,935.97 22,944.80 0.0K
14:21 22,943.29 22,950.70 22,938.23 22,939.23 0.0K
14:22 22,942.23 22,961.03 22,940.72 22,953.00 0.0K
14:23 22,953.51 22,959.42 22,950.01 22,955.87 0.0K
14:24 22,954.37 22,966.74 22,951.87 22,961.29 0.0K
14:25 22,961.79 22,967.32 22,958.82 22,962.81 0.0K
14:26 22,965.30 22,973.16 22,964.80 22,973.16 0.0K
14:27 22,972.65 22,977.60 22,972.64 22,977.00 0.0K
14:28 22,976.50 22,976.99 22,967.10 22,967.10 0.0K
14:29 22,966.61 22,976.64 22,963.17 22,972.63 0.0K
14:30 23,003.03 23,033.29 22,995.51 23,023.75 0.0K
14:31 23,021.75 23,106.33 23,021.75 23,106.33 0.0K
14:32 23,098.84 23,099.33 23,063.02 23,064.52 0.0K
14:33 23,068.51 23,076.46 23,041.61 23,050.57 0.0K
14:34 23,046.59 23,047.65 23,025.23 23,046.65 0.0K
14:35 23,044.64 23,058.53 23,027.70 23,057.50 0.0K
14:36 23,056.01 23,057.99 23,029.64 23,051.58 0.0K
14:37 23,052.57 23,066.44 23,047.04 23,048.04 0.0K
14:38 23,043.05 23,043.05 23,020.79 23,030.84 0.0K
14:39 23,029.84 23,034.31 22,995.09 23,015.07 0.0K
14:40 23,015.56 23,023.57 22,990.77 23,018.54 0.0K
14:41 23,017.55 23,017.55 22,972.86 22,978.81 0.0K
14:42 22,979.81 22,999.13 22,974.31 22,992.58 0.0K
14:43 23,001.07 23,029.23 22,998.03 23,023.72 0.0K
14:44 23,021.73 23,026.86 23,015.36 23,022.36 0.0K
14:45 23,022.87 23,039.39 23,012.99 23,029.40 0.0K
14:46 23,029.91 23,046.92 23,029.91 23,034.50 0.0K
14:47 23,029.52 23,036.61 23,023.11 23,032.62 0.0K
14:48 23,034.11 23,040.54 23,025.61 23,032.53 0.0K
14:49 23,029.03 23,030.55 23,009.73 23,026.18 0.0K
14:50 23,029.67 23,036.10 23,016.70 23,021.70 0.0K
14:51 23,018.22 23,023.70 23,002.80 23,004.81 0.0K
14:52 23,005.32 23,008.06 22,995.94 23,006.06 0.0K
14:53 23,003.08 23,014.09 22,998.10 23,009.11 0.0K
14:54 23,007.11 23,009.62 22,994.27 23,000.32 0.0K
14:55 22,998.82 22,999.33 22,978.99 22,983.53 0.0K
14:56 22,985.53 22,988.04 22,978.07 22,981.14 0.0K
14:57 22,983.64 22,983.64 22,956.79 22,962.82 0.0K
14:58 22,960.82 22,960.82 22,944.47 22,944.49 0.0K
14:59 22,940.02 22,943.51 22,915.13 22,925.49 0.0K
15:00 22,926.99 22,937.92 22,921.99 22,931.87 0.0K
15:01 22,931.85 22,934.32 22,920.76 22,925.24 0.0K
15:02 22,926.73 22,941.63 22,922.65 22,926.13 0.0K
15:03 22,928.12 22,929.62 22,916.66 22,924.12 0.0K
15:04 22,921.12 22,949.40 22,918.64 22,946.88 0.0K
15:05 22,941.87 22,956.22 22,937.28 22,939.78 0.0K
15:06 22,940.28 22,945.78 22,933.88 22,933.88 0.0K
15:07 22,929.89 22,936.03 22,923.49 22,932.03 0.0K
15:08 22,933.52 22,936.02 22,916.23 22,916.23 0.0K
15:09 22,911.23 22,911.76 22,883.49 22,888.60 0.0K
15:10 22,887.60 22,887.60 22,866.71 22,873.17 0.0K
15:11 22,872.67 22,879.18 22,867.71 22,869.71 0.0K
15:12 22,868.71 22,883.64 22,857.76 22,872.14 0.0K
15:13 22,868.14 22,881.52 22,862.17 22,878.51 0.0K
15:14 22,877.51 22,895.76 22,877.51 22,894.74 0.0K
15:15 22,893.23 22,904.46 22,891.72 22,902.95 0.0K
15:16 22,903.44 22,906.92 22,895.94 22,902.43 0.0K
15:17 22,902.92 22,907.87 22,876.47 22,876.47 0.0K
15:18 22,877.97 22,885.91 22,870.00 22,885.91 0.0K
15:19 22,884.90 22,889.39 22,871.30 22,874.81 0.0K
15:20 22,873.80 22,883.34 22,869.88 22,883.32 0.0K
15:21 22,882.82 22,883.30 22,867.27 22,870.75 0.0K
15:22 22,868.76 22,881.64 22,868.76 22,872.11 0.0K
15:23 22,870.63 22,886.50 22,870.63 22,885.99 0.0K
15:24 22,882.00 22,883.94 22,876.00 22,883.94 0.0K
15:25 22,880.42 22,895.62 22,877.94 22,891.59 0.0K
15:26 22,890.09 22,892.09 22,880.73 22,880.73 0.0K
15:27 22,882.24 22,897.66 22,882.24 22,896.65 0.0K
15:28 22,895.64 22,898.61 22,890.13 22,891.64 0.0K
15:29 22,889.65 22,894.69 22,881.25 22,883.25 0.0K
15:30 22,885.25 22,908.11 22,878.27 22,905.59 0.0K
15:31 22,900.60 22,917.40 22,898.11 22,910.40 0.0K
15:32 22,907.90 22,925.84 22,899.44 22,924.33 0.0K
15:33 22,924.82 22,927.33 22,906.95 22,926.32 0.0K
15:34 22,928.31 22,928.31 22,919.79 22,922.77 0.0K
15:35 22,926.77 22,947.95 22,923.75 22,940.46 0.0K
15:36 22,940.45 22,940.45 22,899.18 22,899.18 0.0K
15:37 22,898.68 22,900.22 22,889.23 22,892.17 0.0K
15:38 22,892.67 22,924.01 22,892.16 22,918.94 0.0K
15:39 22,918.94 22,919.44 22,904.50 22,904.50 0.0K
15:40 22,903.02 22,935.87 22,899.54 22,931.42 0.0K
15:41 22,929.92 22,949.76 22,927.89 22,949.76 0.0K
15:42 22,955.75 22,964.15 22,946.75 22,956.65 0.0K
15:43 22,960.14 22,992.04 22,954.64 22,982.56 0.0K
15:44 22,985.55 23,006.46 22,971.06 22,971.06 0.0K
15:45 22,973.56 22,987.53 22,973.56 22,985.03 0.0K
15:46 22,986.03 23,003.48 22,986.03 22,993.49 0.0K
15:47 22,994.99 23,032.31 22,994.99 23,024.86 0.0K
15:48 23,024.37 23,044.81 23,024.37 23,040.31 0.0K
15:49 23,038.81 23,046.80 23,033.34 23,046.80 0.0K
15:50 23,042.30 23,052.77 23,036.43 23,036.44 0.0K
15:51 23,039.44 23,056.85 23,039.44 23,052.34 0.0K
15:52 23,050.85 23,055.32 23,036.99 23,037.00 0.0K
15:53 23,036.02 23,047.60 23,036.02 23,046.12 0.0K
15:54 23,043.63 23,049.72 23,035.75 23,045.74 0.0K
15:55 23,048.24 23,066.66 23,047.76 23,058.78 0.0K
15:56 23,061.27 23,061.76 23,036.44 23,040.44 0.0K
15:57 23,039.44 23,052.39 23,035.44 23,052.39 0.0K
15:58 23,051.87 23,059.34 23,039.40 23,039.40 0.0K
15:59 23,041.91 23,046.51 23,032.02 23,043.52 0.0K
16:00 23,042.52 23,042.52 23,018.19 23,031.19 0.0K
16:01 23,030.69 23,045.15 23,023.71 23,044.65 0.0K
16:02 23,045.14 23,061.52 23,043.64 23,058.48 0.0K
16:03 23,058.98 23,059.48 23,049.48 23,052.96 0.0K
16:04 23,053.96 23,062.43 23,049.96 23,058.41 0.0K
16:05 23,055.41 23,055.41 23,042.97 23,046.95 0.0K
16:06 23,043.47 23,056.43 23,042.98 23,055.36 0.0K
16:07 23,057.34 23,062.29 23,042.46 23,047.93 0.0K
16:08 23,048.42 23,052.41 23,039.01 23,046.95 0.0K
16:09 23,044.96 23,050.91 23,041.99 23,046.98 0.0K
16:10 23,044.49 23,053.97 23,039.51 23,045.98 0.0K
16:11 23,047.98 23,050.98 23,031.06 23,042.48 0.0K
16:12 23,041.48 23,045.94 23,032.95 23,043.37 0.0K
16:13 23,042.37 23,046.34 23,027.47 23,031.00 0.0K
16:14 23,032.50 23,042.95 23,029.51 23,037.45 0.0K
16:15 23,036.95 23,036.95 23,007.13 23,018.13 0.0K
16:16 23,018.63 23,020.23 23,010.16 23,017.76 0.0K
16:17 23,017.26 23,017.26 22,986.00 22,991.48 0.0K
16:18 22,991.98 23,001.47 22,981.00 23,001.45 0.0K
16:19 23,001.94 23,003.90 22,983.45 22,992.93 0.0K
16:20 22,996.92 23,026.64 22,994.40 23,025.13 0.0K
16:21 23,026.63 23,032.48 23,020.09 23,030.97 0.0K
16:22 23,032.46 23,034.39 23,025.96 23,032.39 0.0K
16:23 23,033.38 23,052.75 23,033.38 23,052.22 0.0K
16:24 23,055.20 23,065.06 23,049.69 23,061.05 0.0K
16:25 23,059.06 23,059.56 23,046.61 23,048.62 0.0K
16:26 23,048.13 23,049.70 23,045.24 23,046.26 0.0K
16:27 23,047.76 23,064.20 23,045.29 23,063.66 0.0K
16:28 23,063.66 23,063.66 23,042.30 23,042.30 0.0K
16:29 23,047.29 23,051.28 23,043.30 23,048.78 0.0K
16:30 23,046.28 23,046.28 23,031.80 23,036.79 0.0K
16:31 23,030.32 23,030.32 23,009.97 23,013.03 0.0K
16:32 23,012.54 23,012.54 22,991.70 23,002.16 0.0K
16:33 23,003.16 23,014.55 23,001.11 23,006.11 0.0K
16:34 23,004.61 23,004.61 22,994.16 23,002.07 0.0K
16:35 23,000.57 23,000.57 22,971.75 22,971.78 0.0K
16:36 22,972.79 22,982.39 22,965.85 22,973.46 0.0K
16:37 22,971.96 22,971.96 22,952.17 22,953.68 0.0K
16:38 22,953.69 22,957.22 22,941.80 22,946.28 0.0K
16:39 22,945.77 22,952.69 22,945.74 22,949.16 0.0K
16:40 22,947.66 22,948.15 22,934.24 22,934.24 0.0K
16:41 22,934.73 22,943.76 22,926.79 22,940.78 0.0K
16:42 22,942.28 22,962.68 22,939.80 22,956.68 0.0K
16:43 22,959.18 22,970.98 22,952.19 22,970.98 0.0K
16:44 22,965.49 22,980.36 22,964.99 22,974.86 0.0K
16:45 22,969.88 23,000.21 22,968.88 22,997.65 0.0K
16:46 23,003.14 23,003.14 22,984.21 22,986.21 0.0K
16:47 22,987.21 22,999.12 22,985.11 22,995.54 0.0K
16:48 22,993.04 23,008.03 22,981.59 23,008.03 0.0K
16:49 23,041.40 23,135.54 23,008.44 23,124.99 0.0K
16:50 23,128.96 23,152.37 23,087.38 23,093.88 0.0K
16:51 23,093.89 23,103.00 23,064.69 23,077.20 0.0K
16:52 23,080.18 23,094.07 23,076.68 23,078.69 0.0K
16:53 23,073.70 23,073.71 23,038.99 23,059.46 0.0K
16:54 23,066.96 23,093.83 23,066.96 23,081.87 0.0K
16:55 23,081.87 23,095.80 23,081.87 23,082.72 0.0K
16:56 23,077.72 23,091.21 23,073.73 23,080.74 0.0K
16:57 23,080.73 23,086.70 23,054.92 23,064.47 0.0K
16:58 23,065.97 23,074.50 23,059.98 23,073.48 0.0K
16:59 23,072.48 23,085.91 23,072.45 23,084.41 0.0K
17:00 23,076.42 23,092.88 23,065.51 23,084.94 0.0K
17:01 23,078.94 23,093.94 23,075.97 23,087.94 0.0K
17:02 23,078.45 23,088.43 23,072.48 23,085.43 0.0K
17:03 23,085.93 23,089.60 23,071.62 23,086.60 0.0K
17:04 23,088.61 23,108.02 23,087.61 23,095.10 0.0K
17:05 23,096.60 23,097.59 23,075.81 23,078.84 0.0K
17:06 23,079.85 23,089.94 23,071.46 23,084.91 0.0K
17:07 23,087.91 23,116.68 23,086.91 23,099.73 0.0K
17:08 23,099.24 23,099.24 23,086.41 23,098.04 0.0K
17:09 23,099.04 23,106.50 23,098.02 23,100.01 0.0K
17:10 23,106.01 23,110.46 23,089.53 23,094.52 0.0K
17:11 23,091.53 23,096.54 23,084.07 23,091.99 0.0K
17:12 23,093.99 23,094.99 23,083.49 23,092.93 0.0K
17:13 23,089.42 23,102.86 23,089.42 23,093.33 0.0K
17:14 23,092.84 23,103.28 23,092.84 23,096.80 0.0K
17:15 23,102.78 23,102.78 23,080.96 23,082.47 0.0K
17:16 23,086.47 23,086.47 23,068.08 23,082.05 0.0K
17:17 23,080.05 23,085.55 23,068.65 23,076.13 0.0K
17:18 23,075.63 23,079.61 23,062.24 23,068.73 0.0K
17:19 23,070.71 23,070.71 23,063.27 23,063.76 0.0K
17:20 23,067.26 23,070.26 23,051.27 23,052.27 0.0K
17:21 23,050.27 23,050.27 23,037.78 23,040.70 0.0K
17:22 23,041.70 23,042.19 23,033.21 23,035.71 0.0K
17:23 23,036.20 23,043.68 23,034.20 23,040.71 0.0K
17:24 23,040.70 23,040.70 23,028.73 23,033.24 0.0K
17:25 23,031.25 23,036.75 23,022.31 23,023.84 0.0K
17:26 23,021.85 23,021.85 22,993.56 22,998.57 0.0K
17:27 22,999.07 23,015.98 22,999.07 23,014.94 0.0K
17:28 23,014.93 23,022.85 23,002.95 23,004.01 0.0K
17:29 23,002.51 23,002.51 22,992.72 22,999.77 0.0K
17:30 23,001.27 23,010.76 22,996.27 22,996.27 0.0K
17:31 22,991.27 23,005.26 22,988.78 22,990.27 0.0K
17:32 22,988.28 22,995.28 22,981.29 22,989.29 0.0K
17:33 22,990.29 23,011.26 22,990.29 22,994.28 0.0K
17:34 22,992.28 23,014.26 22,988.29 23,013.26 0.0K
17:35 23,013.76 23,017.76 23,006.77 23,009.27 0.0K
17:36 23,009.77 23,014.76 23,002.78 23,005.28 0.0K
17:37 23,004.28 23,009.27 22,993.78 22,994.28 0.0K
17:38 22,991.28 23,003.28 22,991.28 23,001.04 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available