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 23,181.35 23,183.35 23,141.35 23,141.35 0.0K
09:00 23,163.35 23,166.85 23,142.35 23,156.35 0.0K
09:01 23,167.35 23,174.35 23,154.35 23,166.85 0.0K
09:02 23,167.85 23,167.85 23,156.85 23,161.35 0.0K
09:03 23,159.85 23,161.85 23,144.85 23,155.85 0.0K
09:04 23,154.85 23,154.85 23,117.35 23,117.35 0.0K
09:05 23,117.35 23,122.85 23,073.85 23,076.35 0.0K
09:06 23,080.85 23,091.85 23,078.85 23,081.85 0.0K
09:07 23,086.85 23,105.35 23,079.85 23,096.85 0.0K
09:08 23,096.35 23,099.35 23,066.35 23,068.35 0.0K
09:09 23,068.85 23,070.35 23,047.85 23,062.35 0.0K
09:10 23,058.85 23,063.85 23,043.85 23,043.85 0.0K
09:11 23,042.85 23,042.85 23,019.35 23,019.35 0.0K
09:12 23,018.85 23,049.85 23,018.85 23,049.85 0.0K
09:13 23,051.35 23,057.35 23,032.35 23,040.35 0.0K
09:14 23,034.35 23,041.35 23,030.35 23,031.35 0.0K
09:15 23,034.35 23,050.35 23,019.85 23,019.85 0.0K
09:16 23,014.85 23,014.85 22,999.85 23,001.85 0.0K
09:17 23,002.85 23,009.35 22,976.85 22,976.85 0.0K
09:18 22,973.85 22,989.35 22,969.85 22,973.35 0.0K
09:19 22,976.35 22,991.85 22,974.35 22,991.85 0.0K
09:20 22,988.35 23,007.35 22,988.35 23,007.35 0.0K
09:21 23,008.85 23,030.85 23,008.85 23,020.35 0.0K
09:22 23,022.85 23,024.35 23,010.85 23,017.35 0.0K
09:23 23,019.85 23,029.85 23,014.35 23,014.85 0.0K
09:24 23,021.35 23,022.85 23,006.85 23,019.35 0.0K
09:25 23,022.35 23,055.85 23,022.35 23,040.85 0.0K
09:26 23,039.85 23,054.35 23,034.85 23,049.35 0.0K
09:27 23,049.85 23,056.35 23,030.85 23,044.85 0.0K
09:28 23,044.85 23,060.35 23,044.85 23,051.35 0.0K
09:29 23,050.35 23,070.35 23,050.35 23,058.60 0.0K
09:30 23,060.85 23,061.35 23,029.85 23,031.85 0.0K
09:31 23,032.85 23,048.85 23,032.85 23,039.35 0.0K
09:32 23,036.35 23,049.35 23,022.85 23,023.35 0.0K
09:33 23,021.85 23,027.35 23,005.35 23,021.85 0.0K
09:34 23,017.35 23,018.85 23,001.85 23,003.85 0.0K
09:35 23,001.35 23,003.85 22,993.85 22,999.40 0.0K
09:36 23,001.39 23,001.49 22,986.10 22,992.08 0.0K
09:37 22,990.58 22,990.58 22,975.70 22,976.22 0.0K
09:38 22,975.23 22,981.69 22,966.28 22,972.70 0.0K
09:39 22,970.20 22,979.68 22,967.62 22,967.65 0.0K
09:40 22,967.16 22,998.47 22,967.16 22,993.38 0.0K
09:41 22,993.37 22,993.37 22,977.41 22,978.93 0.0K
09:42 22,978.43 22,981.93 22,944.24 22,944.24 0.0K
09:43 22,942.76 22,946.78 22,935.35 22,939.80 0.0K
09:44 22,938.80 22,946.28 22,934.31 22,938.30 0.0K
09:45 22,937.80 22,952.29 22,936.30 22,943.85 0.0K
09:46 22,943.35 22,948.82 22,890.64 22,897.16 0.0K
09:47 22,905.66 22,933.32 22,905.66 22,933.31 0.0K
09:48 22,932.30 22,938.18 22,908.89 22,909.39 0.0K
09:49 22,902.90 22,902.90 22,890.48 22,891.48 0.0K
09:50 22,890.99 22,903.48 22,881.54 22,902.48 0.0K
09:51 22,898.00 22,900.50 22,878.82 22,879.83 0.0K
09:52 22,879.33 22,889.32 22,836.39 22,844.94 0.0K
09:53 22,841.45 22,847.61 22,832.28 22,832.32 0.0K
09:54 22,830.34 22,836.40 22,772.84 22,793.88 0.0K
09:55 22,799.37 22,804.36 22,775.74 22,775.74 0.0K
09:56 22,776.75 22,786.18 22,761.17 22,761.67 0.0K
09:57 22,760.67 22,772.59 22,745.22 22,772.54 0.0K
09:58 22,770.53 22,771.01 22,749.01 22,759.41 0.0K
09:59 22,761.41 22,791.14 22,758.39 22,768.20 0.0K
10:00 22,762.70 22,769.19 22,746.27 22,756.21 0.0K
10:01 22,760.20 22,812.83 22,758.20 22,808.33 0.0K
10:02 22,808.83 22,816.76 22,805.32 22,815.74 0.0K
10:03 22,818.22 22,822.69 22,793.32 22,794.83 0.0K
10:04 22,785.34 22,796.89 22,785.34 22,788.92 0.0K
10:05 22,787.93 22,810.86 22,787.93 22,804.36 0.0K
10:06 22,808.84 22,839.05 22,798.37 22,838.04 0.0K
10:07 22,839.03 22,842.37 22,818.97 22,818.97 0.0K
10:08 22,818.98 22,822.99 22,799.23 22,807.71 0.0K
10:09 22,809.20 22,809.20 22,785.22 22,785.22 0.0K
10:10 22,783.73 22,787.27 22,769.39 22,778.85 0.0K
10:11 22,781.34 22,781.34 22,753.99 22,753.99 0.0K
10:12 22,754.51 22,777.42 22,753.52 22,775.42 0.0K
10:13 22,774.42 22,780.32 22,747.01 22,747.01 0.0K
10:14 22,753.01 22,770.28 22,752.50 22,770.28 0.0K
10:15 22,768.77 22,800.55 22,766.77 22,790.52 0.0K
10:16 22,788.03 22,798.41 22,780.05 22,798.41 0.0K
10:17 22,796.91 22,818.17 22,796.91 22,809.67 0.0K
10:18 22,810.17 22,860.29 22,810.17 22,860.29 0.0K
10:19 22,860.27 22,861.27 22,839.83 22,842.27 0.0K
10:20 22,842.77 22,845.75 22,833.36 22,842.72 0.0K
10:21 22,841.72 22,853.09 22,835.72 22,850.07 0.0K
10:22 22,847.57 22,872.89 22,846.04 22,872.89 0.0K
10:23 22,874.39 22,896.69 22,866.90 22,896.69 0.0K
10:24 22,894.19 22,907.66 22,886.78 22,890.32 0.0K
10:25 22,894.30 22,922.67 22,887.30 22,921.15 0.0K
10:26 22,922.15 22,922.15 22,902.24 22,902.35 0.0K
10:27 22,899.86 22,911.31 22,891.34 22,896.31 0.0K
10:28 22,890.31 22,894.31 22,879.38 22,888.76 0.0K
10:29 22,884.76 22,885.26 22,872.33 22,880.77 0.0K
10:30 22,883.77 22,891.22 22,876.76 22,880.26 0.0K
10:31 22,881.76 22,894.20 22,872.80 22,890.23 0.0K
10:32 22,889.72 22,907.97 22,889.72 22,907.97 0.0K
10:33 22,907.47 22,923.24 22,903.94 22,923.24 0.0K
10:34 22,922.23 22,923.72 22,894.44 22,894.46 0.0K
10:35 22,894.47 22,895.51 22,871.72 22,890.67 0.0K
10:36 22,896.66 22,896.66 22,883.71 22,890.16 0.0K
10:37 22,892.65 22,898.57 22,878.11 22,895.02 0.0K
10:38 22,900.02 22,908.46 22,883.05 22,908.46 0.0K
10:39 22,902.45 22,907.44 22,878.74 22,878.74 0.0K
10:40 22,878.25 22,893.64 22,875.26 22,889.60 0.0K
10:41 22,890.08 22,893.59 22,881.11 22,891.59 0.0K
10:42 22,891.58 22,905.44 22,884.58 22,900.94 0.0K
10:43 22,900.93 22,907.90 22,892.45 22,904.38 0.0K
10:44 22,904.38 22,906.87 22,895.56 22,895.60 0.0K
10:45 22,893.10 22,903.10 22,883.73 22,888.26 0.0K
10:46 22,889.76 22,920.60 22,889.76 22,916.59 0.0K
10:47 22,915.59 22,919.56 22,905.62 22,916.55 0.0K
10:48 22,917.05 22,917.05 22,907.54 22,911.49 0.0K
10:49 22,910.99 22,924.94 22,910.99 22,923.50 0.0K
10:50 22,924.50 22,925.49 22,910.54 22,914.51 0.0K
10:51 22,915.51 22,931.36 22,914.44 22,919.36 0.0K
10:52 22,916.38 22,917.91 22,890.22 22,892.43 0.0K
10:53 22,892.94 22,904.99 22,886.53 22,886.53 0.0K
10:54 22,885.55 22,885.55 22,859.86 22,862.38 0.0K
10:55 22,863.88 22,882.26 22,863.88 22,880.23 0.0K
10:56 22,880.73 22,880.73 22,815.04 22,836.47 0.0K
10:57 22,832.48 22,833.48 22,795.59 22,816.52 0.0K
10:58 22,817.01 22,831.30 22,813.44 22,831.30 0.0K
10:59 22,829.29 22,839.76 22,819.82 22,833.19 0.0K
11:00 22,842.68 22,893.28 22,838.62 22,889.29 0.0K
11:01 22,885.29 22,886.30 22,867.79 22,877.77 0.0K
11:02 22,876.77 22,876.77 22,862.91 22,870.38 0.0K
11:03 22,869.38 22,885.19 22,868.38 22,885.18 0.0K
11:04 22,881.17 22,896.05 22,879.17 22,893.54 0.0K
11:05 22,895.54 22,904.95 22,891.94 22,895.94 0.0K
11:06 22,894.94 22,894.94 22,869.49 22,875.48 0.0K
11:07 22,868.50 22,882.90 22,868.50 22,880.92 0.0K
11:08 22,877.41 22,882.35 22,871.95 22,880.84 0.0K
11:09 22,880.34 22,883.29 22,863.81 22,868.32 0.0K
11:10 22,857.84 22,863.85 22,852.38 22,853.96 0.0K
11:11 22,852.97 22,875.83 22,849.50 22,874.28 0.0K
11:12 22,874.27 22,885.66 22,867.14 22,870.64 0.0K
11:13 22,872.63 22,872.63 22,852.28 22,853.80 0.0K
11:14 22,853.30 22,855.81 22,840.46 22,851.42 0.0K
11:15 22,850.91 22,860.35 22,848.36 22,848.36 0.0K
11:16 22,844.88 22,848.89 22,838.47 22,844.50 0.0K
11:17 22,842.01 22,855.45 22,835.54 22,843.93 0.0K
11:18 22,844.43 22,853.36 22,835.44 22,839.45 0.0K
11:19 22,839.94 22,847.88 22,833.92 22,833.92 0.0K
11:20 22,831.44 22,839.94 22,823.60 22,823.60 0.0K
11:21 22,824.61 22,831.15 22,815.68 22,819.66 0.0K
11:22 22,820.67 22,821.16 22,813.64 22,817.60 0.0K
11:23 22,818.09 22,822.57 22,814.05 22,822.00 0.0K
11:24 22,821.49 22,831.48 22,817.51 22,826.48 0.0K
11:25 22,826.49 22,846.88 22,826.49 22,829.92 0.0K
11:26 22,828.42 22,833.09 22,823.59 22,833.09 0.0K
11:27 22,834.59 22,843.50 22,831.58 22,839.50 0.0K
11:28 22,837.50 22,841.96 22,826.04 22,826.57 0.0K
11:29 22,826.58 22,830.07 22,813.75 22,813.77 0.0K
11:30 22,813.78 22,829.20 22,806.36 22,828.15 0.0K
11:31 22,826.15 22,826.15 22,819.18 22,819.18 0.0K
11:32 22,817.69 22,825.15 22,804.20 22,805.19 0.0K
11:33 22,805.69 22,815.07 22,800.71 22,815.07 0.0K
11:34 22,816.56 22,816.56 22,807.08 22,813.56 0.0K
11:35 22,814.05 22,816.53 22,807.57 22,815.52 0.0K
11:36 22,814.52 22,815.46 22,806.98 22,807.92 0.0K
11:37 22,807.42 22,837.11 22,807.42 22,830.60 0.0K
11:38 22,830.11 22,830.11 22,820.23 22,820.72 0.0K
11:39 22,820.23 22,823.72 22,802.84 22,802.84 0.0K
11:40 22,803.35 22,804.40 22,787.63 22,788.14 0.0K
11:41 22,787.65 22,792.70 22,778.89 22,781.46 0.0K
11:42 22,783.46 22,787.18 22,777.53 22,787.18 0.0K
11:43 22,785.18 22,792.67 22,780.74 22,785.74 0.0K
11:44 22,786.73 22,786.73 22,768.78 22,775.79 0.0K
11:45 22,774.79 22,784.23 22,773.29 22,782.62 0.0K
11:46 22,784.59 22,784.59 22,766.57 22,766.58 0.0K
11:47 22,771.56 22,778.91 22,766.06 22,771.92 0.0K
11:48 22,770.42 22,772.97 22,764.47 22,769.93 0.0K
11:49 22,768.93 22,768.93 22,752.61 22,756.63 0.0K
11:50 22,759.62 22,779.45 22,759.62 22,773.39 0.0K
11:51 22,772.89 22,779.73 22,768.88 22,779.73 0.0K
11:52 22,780.23 22,813.98 22,779.68 22,812.45 0.0K
11:53 22,810.95 22,812.95 22,800.44 22,800.49 0.0K
11:54 22,800.50 22,806.06 22,797.57 22,801.56 0.0K
11:55 22,800.56 22,803.55 22,788.06 22,795.55 0.0K
11:56 22,795.55 22,813.38 22,795.55 22,813.38 0.0K
11:57 22,814.38 22,817.83 22,804.31 22,806.82 0.0K
11:58 22,805.32 22,808.31 22,800.91 22,800.91 0.0K
11:59 22,799.91 22,809.82 22,799.41 22,805.36 0.0K
12:00 22,814.35 22,839.59 22,809.32 22,838.07 0.0K
12:01 22,838.06 22,838.06 22,816.67 22,833.62 0.0K
12:02 22,834.12 22,841.06 22,828.61 22,841.05 0.0K
12:03 22,842.55 22,843.91 22,835.01 22,843.91 0.0K
12:04 22,813.01 22,813.01 22,745.75 22,750.23 0.0K
12:05 22,748.73 22,765.73 22,724.33 22,733.77 0.0K
12:06 22,741.25 22,777.49 22,738.75 22,776.49 0.0K
12:07 22,773.99 22,773.99 22,731.21 22,756.64 0.0K
12:08 22,761.63 22,766.57 22,749.11 22,764.54 0.0K
12:09 22,765.53 22,772.43 22,752.05 22,769.43 0.0K
12:10 22,768.91 22,792.40 22,757.99 22,792.40 0.0K
12:11 22,801.37 22,807.88 22,796.97 22,798.01 0.0K
12:12 22,795.04 22,796.54 22,784.27 22,785.30 0.0K
12:13 22,783.81 22,786.32 22,750.65 22,750.65 0.0K
12:14 22,751.15 22,765.10 22,745.66 22,746.15 0.0K
12:15 22,733.22 22,796.16 22,707.90 22,769.28 0.0K
12:16 22,770.29 22,785.27 22,749.44 22,753.47 0.0K
12:17 22,753.97 22,780.76 22,749.50 22,780.74 0.0K
12:18 22,782.23 22,803.41 22,782.23 22,803.40 0.0K
12:19 22,803.39 22,803.39 22,793.31 22,794.31 0.0K
12:20 22,794.81 22,812.27 22,786.84 22,812.25 0.0K
12:21 22,807.24 22,822.06 22,800.24 22,819.55 0.0K
12:22 22,817.55 22,822.03 22,815.55 22,817.07 0.0K
12:23 22,815.57 22,827.01 22,814.58 22,827.00 0.0K
12:24 22,823.00 22,837.40 22,819.02 22,835.39 0.0K
12:25 22,830.89 22,835.86 22,826.84 22,828.84 0.0K
12:26 22,830.84 22,832.34 22,818.52 22,818.52 0.0K
12:27 22,821.02 22,826.01 22,815.54 22,818.59 0.0K
12:28 22,818.60 22,821.63 22,804.75 22,813.82 0.0K
12:29 22,813.33 22,813.33 22,804.93 22,810.98 0.0K
12:30 22,811.48 22,813.47 22,804.47 22,811.96 0.0K
12:31 22,812.96 22,818.43 22,801.43 22,801.44 0.0K
12:32 22,801.94 22,805.50 22,790.61 22,805.48 0.0K
12:33 22,805.46 22,806.91 22,793.35 22,795.84 0.0K
12:34 22,795.34 22,795.34 22,783.96 22,788.01 0.0K
12:35 22,785.51 22,787.02 22,777.55 22,778.05 0.0K
12:36 22,778.55 22,785.55 22,771.62 22,778.56 0.0K
12:37 22,778.57 22,782.59 22,770.68 22,772.76 0.0K
12:38 22,777.76 22,778.73 22,761.88 22,774.90 0.0K
12:39 22,773.89 22,774.88 22,764.43 22,764.47 0.0K
12:40 22,763.47 22,770.53 22,762.50 22,764.15 0.0K
12:41 22,761.65 22,767.19 22,756.22 22,764.70 0.0K
12:42 22,764.21 22,772.26 22,760.29 22,771.76 0.0K
12:43 22,772.25 22,776.22 22,766.31 22,766.31 0.0K
12:44 22,767.82 22,774.85 22,764.86 22,769.90 0.0K
12:45 22,771.40 22,785.75 22,771.40 22,785.75 0.0K
12:46 22,789.73 22,792.67 22,788.13 22,788.53 0.0K
12:47 22,788.03 22,792.46 22,787.52 22,788.44 0.0K
12:48 22,788.45 22,798.80 22,787.32 22,790.34 0.0K
12:49 22,791.34 22,792.32 22,779.39 22,779.39 0.0K
12:50 22,778.89 22,783.39 22,773.42 22,782.90 0.0K
12:51 22,782.89 22,789.35 22,781.90 22,788.83 0.0K
12:52 22,789.33 22,796.66 22,788.80 22,793.63 0.0K
12:53 22,795.13 22,798.59 22,793.97 22,794.47 0.0K
12:54 22,794.97 22,799.41 22,793.40 22,798.38 0.0K
12:55 22,798.37 22,814.70 22,792.79 22,794.30 0.0K
12:56 22,795.31 22,797.93 22,784.97 22,784.97 0.0K
12:57 22,785.47 22,793.58 22,782.61 22,793.58 0.0K
12:58 22,793.57 22,813.82 22,793.05 22,813.82 0.0K
12:59 22,815.32 22,819.73 22,812.77 22,817.69 0.0K
13:00 22,821.18 22,832.17 22,821.18 22,829.17 0.0K
13:01 22,830.17 22,841.17 22,830.17 22,831.18 0.0K
13:02 22,835.67 22,835.67 22,811.19 22,813.19 0.0K
13:03 22,814.19 22,830.17 22,810.19 22,827.68 0.0K
13:04 22,826.68 22,827.18 22,817.70 22,817.70 0.0K
13:05 22,813.20 22,813.20 22,785.22 22,791.72 0.0K
13:06 22,791.22 22,792.23 22,784.23 22,788.73 0.0K
13:07 22,785.24 22,785.24 22,780.23 22,782.23 0.0K
13:08 22,780.73 22,782.23 22,762.76 22,764.26 0.0K
13:09 22,762.26 22,764.25 22,739.78 22,742.78 0.0K
13:10 22,736.31 22,739.33 22,714.99 22,719.00 0.0K
13:11 22,718.01 22,721.59 22,712.06 22,719.21 0.0K
13:12 22,716.22 22,720.30 22,664.56 22,672.54 0.0K
13:13 22,671.54 22,687.29 22,668.49 22,687.29 0.0K
13:14 22,686.77 22,686.77 22,674.78 22,675.80 0.0K
13:15 22,673.82 22,684.80 22,669.85 22,680.80 0.0K
13:16 22,675.81 22,681.82 22,673.31 22,679.87 0.0K
13:17 22,678.87 22,680.93 22,675.88 22,680.93 0.0K
13:18 22,682.92 22,687.39 22,679.88 22,682.86 0.0K
13:19 22,682.86 22,688.82 22,682.86 22,684.80 0.0K
13:20 22,685.80 22,707.18 22,683.29 22,705.64 0.0K
13:21 22,707.14 22,721.98 22,700.64 22,721.92 0.0K
13:22 22,721.91 22,721.91 22,714.28 22,714.28 0.0K
13:23 22,710.79 22,715.30 22,694.99 22,697.51 0.0K
13:24 22,698.01 22,702.48 22,696.55 22,699.97 0.0K
13:25 22,701.97 22,707.41 22,688.93 22,694.88 0.0K
13:26 22,699.85 22,703.80 22,695.29 22,698.29 0.0K
13:27 22,698.28 22,698.28 22,678.90 22,678.90 0.0K
13:28 22,679.41 22,679.41 22,671.97 22,679.38 0.0K
13:29 22,679.37 22,679.37 22,666.41 22,666.42 0.0K
13:30 22,669.92 22,673.46 22,664.46 22,673.46 0.0K
13:31 22,675.46 22,677.40 22,638.18 22,643.67 0.0K
13:32 22,645.15 22,654.10 22,645.12 22,651.58 0.0K
13:33 22,652.57 22,653.07 22,638.64 22,644.68 0.0K
13:34 22,645.68 22,654.12 22,645.68 22,648.12 0.0K
13:35 22,647.63 22,648.13 22,639.73 22,640.26 0.0K
13:36 22,641.26 22,646.29 22,636.30 22,637.29 0.0K
13:37 22,636.79 22,664.10 22,636.79 22,658.10 0.0K
13:38 22,659.11 22,670.52 22,656.61 22,666.98 0.0K
13:39 22,665.97 22,665.97 22,658.95 22,658.96 0.0K
13:40 22,658.46 22,667.94 22,655.96 22,667.94 0.0K
13:41 22,669.92 22,674.86 22,664.93 22,673.33 0.0K
13:42 22,673.82 22,690.59 22,673.82 22,689.07 0.0K
13:43 22,689.06 22,708.95 22,686.56 22,707.94 0.0K
13:44 22,706.44 22,708.93 22,703.40 22,703.91 0.0K
13:45 22,704.41 22,704.41 22,697.93 22,700.93 0.0K
13:46 22,702.43 22,708.39 22,696.96 22,700.98 0.0K
13:47 22,700.98 22,713.44 22,699.47 22,713.44 0.0K
13:48 22,714.43 22,720.40 22,712.41 22,714.89 0.0K
13:49 22,714.90 22,714.90 22,695.54 22,695.54 0.0K
13:50 22,693.55 22,701.01 22,691.07 22,699.99 0.0K
13:51 22,699.98 22,709.88 22,698.98 22,708.34 0.0K
13:52 22,709.83 22,722.24 22,709.83 22,721.69 0.0K
13:53 22,721.19 22,721.19 22,712.72 22,717.15 0.0K
13:54 22,717.65 22,732.07 22,716.15 22,731.56 0.0K
13:55 22,732.56 22,762.42 22,732.56 22,758.40 0.0K
13:56 22,757.90 22,758.40 22,745.93 22,751.87 0.0K
13:57 22,752.36 22,756.33 22,735.90 22,739.40 0.0K
13:58 22,739.41 22,759.27 22,739.41 22,750.80 0.0K
13:59 22,756.28 22,766.19 22,756.28 22,766.19 0.0K
14:00 22,767.69 22,781.18 22,762.24 22,778.18 0.0K
14:01 22,777.68 22,777.69 22,768.71 22,776.17 0.0K
14:02 22,774.18 22,775.68 22,769.20 22,772.21 0.0K
14:03 22,772.22 22,774.22 22,762.27 22,762.27 0.0K
14:04 22,759.77 22,760.77 22,745.93 22,747.96 0.0K
14:05 22,747.46 22,747.46 22,728.54 22,731.13 0.0K
14:06 22,726.14 22,727.16 22,699.44 22,707.00 0.0K
14:07 22,716.97 22,723.17 22,707.15 22,723.17 0.0K
14:08 22,720.68 22,730.15 22,712.82 22,712.84 0.0K
14:09 22,709.84 22,723.90 22,709.84 22,723.40 0.0K
14:10 22,723.90 22,755.88 22,720.16 22,723.67 0.0K
14:11 22,716.17 22,728.27 22,713.25 22,726.80 0.0K
14:12 22,730.29 22,730.29 22,713.35 22,719.35 0.0K
14:13 22,720.85 22,722.83 22,713.87 22,720.84 0.0K
14:14 22,720.85 22,731.31 22,717.36 22,724.81 0.0K
14:15 22,725.81 22,742.31 22,725.81 22,742.31 0.0K
14:16 22,744.30 22,746.31 22,732.84 22,738.26 0.0K
14:17 22,740.75 22,740.75 22,722.88 22,725.38 0.0K
14:18 22,724.88 22,726.46 22,712.51 22,725.43 0.0K
14:19 22,725.42 22,732.79 22,723.31 22,723.32 0.0K
14:20 22,720.32 22,720.83 22,705.53 22,707.03 0.0K
14:21 22,707.04 22,716.50 22,705.59 22,715.44 0.0K
14:22 22,715.94 22,715.94 22,702.91 22,708.35 0.0K
14:23 22,710.85 22,711.25 22,702.24 22,710.17 0.0K
14:24 22,711.65 22,723.43 22,711.62 22,723.43 0.0K
14:25 22,722.44 22,725.88 22,713.93 22,723.86 0.0K
14:26 22,723.35 22,731.15 22,718.31 22,730.14 0.0K
14:27 22,725.14 22,726.66 22,722.17 22,723.67 0.0K
14:28 22,725.17 22,728.63 22,714.58 22,716.08 0.0K
14:29 22,716.57 22,729.40 22,715.07 22,726.88 0.0K
14:30 22,728.87 22,755.10 22,723.37 22,753.57 0.0K
14:31 22,752.57 22,764.98 22,748.57 22,760.98 0.0K
14:32 22,758.98 22,760.48 22,730.12 22,741.10 0.0K
14:33 22,741.09 22,741.09 22,713.90 22,714.91 0.0K
14:34 22,718.41 22,730.44 22,710.00 22,728.94 0.0K
14:35 22,733.43 22,767.67 22,733.43 22,767.67 0.0K
14:36 22,765.17 22,765.17 22,747.74 22,754.24 0.0K
14:37 22,752.24 22,772.74 22,752.24 22,772.74 0.0K
14:38 22,773.74 22,788.21 22,772.74 22,783.23 0.0K
14:39 22,781.73 22,793.25 22,773.29 22,781.28 0.0K
14:40 22,780.28 22,794.72 22,767.33 22,794.72 0.0K
14:41 22,801.71 22,804.67 22,796.19 22,800.25 0.0K
14:42 22,805.25 22,810.29 22,792.79 22,805.80 0.0K
14:43 22,806.80 22,814.78 22,796.88 22,797.93 0.0K
14:44 22,799.93 22,811.38 22,797.44 22,806.97 0.0K
14:45 22,803.48 22,816.93 22,790.59 22,793.08 0.0K
14:46 22,789.59 22,796.53 22,778.47 22,778.47 0.0K
14:47 22,776.97 22,776.97 22,752.23 22,763.76 0.0K
14:48 22,764.25 22,764.25 22,745.81 22,756.97 0.0K
14:49 22,752.49 22,766.91 22,740.06 22,756.94 0.0K
14:50 22,754.45 22,774.87 22,752.46 22,763.98 0.0K
14:51 22,762.48 22,772.90 22,745.46 22,746.99 0.0K
14:52 22,746.00 22,749.02 22,728.69 22,730.73 0.0K
14:53 22,728.73 22,739.28 22,721.81 22,728.34 0.0K
14:54 22,724.85 22,725.37 22,716.90 22,723.35 0.0K
14:55 22,724.34 22,742.06 22,723.66 22,742.06 0.0K
14:56 22,743.54 22,770.84 22,728.54 22,755.90 0.0K
14:57 22,754.41 22,771.75 22,754.41 22,770.68 0.0K
14:58 22,771.18 22,773.63 22,753.71 22,753.71 0.0K
14:59 22,750.23 22,753.77 22,735.82 22,738.86 0.0K
15:00 22,729.37 22,729.37 22,696.12 22,724.43 0.0K
15:01 22,726.92 22,726.92 22,702.48 22,703.43 0.0K
15:02 22,705.42 22,707.81 22,693.86 22,701.78 0.0K
15:03 22,705.77 22,723.67 22,691.90 22,692.40 0.0K
15:04 22,692.41 22,696.91 22,654.66 22,655.65 0.0K
15:05 22,652.65 22,670.10 22,646.79 22,654.74 0.0K
15:06 22,656.73 22,656.73 22,639.80 22,641.81 0.0K
15:07 22,641.31 22,655.72 22,641.31 22,647.71 0.0K
15:08 22,642.22 22,652.19 22,632.31 22,649.68 0.0K
15:09 22,649.18 22,666.54 22,648.68 22,651.06 0.0K
15:10 22,656.56 22,656.56 22,639.99 22,645.97 0.0K
15:11 22,645.96 22,669.79 22,645.39 22,666.82 0.0K
15:12 22,670.29 22,686.63 22,669.74 22,681.63 0.0K
15:13 22,679.14 22,687.63 22,673.19 22,675.20 0.0K
15:14 22,676.69 22,680.20 22,669.71 22,676.79 0.0K
15:15 22,672.80 22,680.30 22,662.93 22,662.93 0.0K
15:16 22,663.44 22,670.50 22,657.08 22,668.56 0.0K
15:17 22,671.04 22,671.04 22,637.25 22,642.74 0.0K
15:18 22,644.23 22,653.20 22,637.74 22,639.70 0.0K
15:19 22,636.70 22,636.70 22,613.75 22,628.13 0.0K
15:20 22,629.12 22,642.05 22,620.09 22,622.10 0.0K
15:21 22,621.60 22,621.60 22,602.22 22,602.71 0.0K
15:22 22,597.72 22,597.72 22,576.31 22,580.27 0.0K
15:23 22,579.78 22,623.03 22,579.78 22,606.61 0.0K
15:24 22,610.09 22,610.09 22,594.16 22,603.13 0.0K
15:25 22,601.62 22,622.01 22,600.62 22,605.06 0.0K
15:26 22,605.56 22,607.56 22,593.69 22,594.71 0.0K
15:27 22,597.71 22,601.26 22,588.75 22,588.75 0.0K
15:28 22,588.25 22,597.20 22,585.75 22,597.20 0.0K
15:29 22,595.19 22,595.19 22,583.67 22,585.68 0.0K
15:30 22,586.18 22,586.18 22,564.75 22,574.77 0.0K
15:31 22,575.27 22,597.67 22,574.75 22,574.75 0.0K
15:32 22,578.76 22,590.22 22,568.83 22,580.30 0.0K
15:33 22,577.31 22,579.28 22,558.35 22,563.34 0.0K
15:34 22,563.83 22,563.83 22,535.97 22,539.57 0.0K
15:35 22,540.57 22,541.09 22,519.14 22,519.14 0.0K
15:36 22,522.13 22,553.44 22,516.65 22,545.45 0.0K
15:37 22,546.45 22,569.34 22,540.95 22,552.37 0.0K
15:38 22,555.38 22,575.18 22,547.88 22,572.68 0.0K
15:39 22,572.67 22,581.65 22,550.32 22,550.82 0.0K
15:40 22,548.32 22,558.79 22,545.34 22,551.79 0.0K
15:41 22,553.30 22,561.26 22,542.75 22,542.75 0.0K
15:42 22,542.26 22,578.96 22,541.76 22,578.96 0.0K
15:43 22,574.47 22,574.93 22,557.49 22,564.49 0.0K
15:44 22,563.49 22,566.49 22,550.09 22,550.09 0.0K
15:45 22,551.09 22,555.60 22,535.64 22,549.61 0.0K
15:46 22,543.63 22,556.07 22,543.13 22,546.09 0.0K
15:47 22,546.60 22,571.85 22,544.11 22,571.85 0.0K
15:48 22,571.35 22,601.15 22,571.31 22,592.16 0.0K
15:49 22,596.65 22,597.15 22,563.75 22,583.11 0.0K
15:50 22,583.61 22,583.61 22,570.16 22,574.17 0.0K
15:51 22,573.67 22,577.09 22,565.17 22,577.09 0.0K
15:52 22,576.59 22,581.57 22,569.10 22,569.10 0.0K
15:53 22,568.61 22,591.52 22,566.58 22,579.10 0.0K
15:54 22,579.11 22,579.11 22,561.74 22,573.75 0.0K
15:55 22,573.75 22,575.78 22,566.79 22,574.29 0.0K
15:56 22,575.28 22,579.73 22,553.83 22,558.80 0.0K
15:57 22,558.81 22,561.39 22,549.90 22,559.88 0.0K
15:58 22,557.38 22,562.32 22,553.40 22,556.81 0.0K
15:59 22,556.30 22,580.11 22,556.30 22,580.11 0.0K
16:00 22,590.59 22,618.90 22,590.57 22,612.82 0.0K
16:01 22,609.30 22,628.56 22,607.24 22,628.03 0.0K
16:02 22,628.02 22,643.90 22,614.02 22,643.90 0.0K
16:03 22,646.38 22,647.87 22,631.94 22,636.47 0.0K
16:04 22,633.49 22,633.64 22,624.10 22,629.69 0.0K
16:05 22,631.70 22,644.18 22,631.20 22,638.28 0.0K
16:06 22,630.79 22,654.75 22,625.84 22,648.81 0.0K
16:07 22,652.80 22,666.66 22,652.80 22,655.68 0.0K
16:08 22,656.18 22,657.70 22,642.37 22,650.88 0.0K
16:09 22,648.88 22,666.85 22,644.42 22,657.85 0.0K
16:10 22,658.85 22,664.36 22,649.89 22,658.33 0.0K
16:11 22,660.31 22,660.31 22,645.31 22,652.27 0.0K
16:12 22,654.26 22,681.15 22,654.26 22,677.65 0.0K
16:13 22,678.65 22,684.60 22,674.61 22,674.61 0.0K
16:14 22,678.60 22,679.08 22,662.14 22,671.46 0.0K
16:15 22,666.98 22,669.46 22,653.62 22,664.15 0.0K
16:16 22,664.65 22,665.67 22,651.44 22,655.92 0.0K
16:17 22,658.42 22,673.80 22,650.88 22,664.81 0.0K
16:18 22,667.30 22,667.30 22,652.30 22,655.29 0.0K
16:19 22,656.29 22,656.29 22,640.35 22,652.39 0.0K
16:20 22,649.39 22,656.43 22,641.92 22,649.46 0.0K
16:21 22,649.96 22,654.49 22,643.47 22,651.54 0.0K
16:22 22,654.55 22,673.98 22,652.54 22,669.49 0.0K
16:23 22,668.50 22,692.86 22,665.51 22,690.33 0.0K
16:24 22,688.84 22,693.79 22,684.35 22,685.33 0.0K
16:25 22,684.84 22,697.32 22,677.38 22,686.86 0.0K
16:26 22,686.37 22,688.92 22,676.95 22,684.96 0.0K
16:27 22,684.46 22,686.46 22,674.52 22,675.02 0.0K
16:28 22,674.01 22,674.01 22,662.54 22,670.49 0.0K
16:29 22,669.98 22,672.89 22,665.94 22,669.90 0.0K
16:30 22,670.39 22,681.21 22,657.84 22,675.68 0.0K
16:31 22,676.18 22,698.90 22,676.18 22,698.90 0.0K
16:32 22,699.89 22,701.37 22,675.99 22,684.02 0.0K
16:33 22,683.52 22,685.04 22,668.57 22,681.56 0.0K
16:34 22,682.57 22,693.13 22,682.08 22,686.17 0.0K
16:35 22,685.68 22,686.18 22,664.31 22,677.23 0.0K
16:36 22,678.23 22,693.63 22,676.73 22,693.12 0.0K
16:37 22,694.12 22,711.52 22,693.63 22,694.08 0.0K
16:38 22,692.08 22,695.58 22,685.63 22,687.63 0.0K
16:39 22,679.64 22,683.14 22,657.18 22,657.18 0.0K
16:40 22,653.69 22,663.15 22,653.69 22,655.26 0.0K
16:41 22,654.77 22,654.77 22,617.49 22,621.49 0.0K
16:42 22,620.01 22,624.53 22,604.67 22,607.66 0.0K
16:43 22,609.15 22,619.60 22,601.66 22,603.64 0.0K
16:44 22,603.14 22,605.71 22,594.71 22,605.71 0.0K
16:45 22,606.20 22,619.14 22,604.19 22,612.66 0.0K
16:46 22,613.16 22,639.50 22,613.16 22,633.96 0.0K
16:47 22,636.94 22,657.73 22,633.91 22,655.71 0.0K
16:48 22,658.20 22,661.14 22,649.58 22,649.58 0.0K
16:49 22,649.59 22,653.60 22,639.61 22,645.63 0.0K
16:50 22,647.13 22,651.12 22,628.23 22,628.23 0.0K
16:51 22,630.74 22,657.05 22,630.74 22,656.52 0.0K
16:52 22,659.52 22,663.94 22,649.42 22,653.90 0.0K
16:53 22,653.89 22,660.80 22,653.26 22,654.26 0.0K
16:54 22,657.26 22,665.16 22,653.20 22,658.67 0.0K
16:55 22,658.67 22,658.67 22,639.65 22,640.61 0.0K
16:56 22,638.12 22,642.11 22,618.63 22,618.63 0.0K
16:57 22,624.13 22,637.45 22,621.12 22,637.45 0.0K
16:58 22,636.45 22,639.94 22,626.48 22,631.94 0.0K
16:59 22,632.44 22,632.94 22,623.43 22,623.43 0.0K
17:00 22,620.44 22,625.93 22,614.46 22,623.91 0.0K
17:01 22,623.41 22,644.80 22,623.41 22,638.34 0.0K
17:02 22,639.34 22,647.80 22,630.88 22,630.88 0.0K
17:03 22,634.39 22,634.39 22,622.51 22,624.52 0.0K
17:04 22,623.03 22,634.99 22,614.05 22,617.56 0.0K
17:05 22,616.56 22,625.59 22,612.60 22,625.59 0.0K
17:06 22,626.08 22,632.56 22,623.60 22,631.07 0.0K
17:07 22,632.07 22,635.57 22,614.14 22,614.15 0.0K
17:08 22,613.65 22,621.14 22,601.26 22,601.26 0.0K
17:09 22,601.27 22,602.80 22,594.30 22,601.30 0.0K
17:10 22,603.79 22,610.25 22,597.79 22,607.76 0.0K
17:11 22,608.76 22,624.69 22,608.76 22,621.78 0.0K
17:12 22,621.28 22,630.28 22,617.80 22,626.32 0.0K
17:13 22,626.33 22,638.41 22,624.85 22,633.44 0.0K
17:14 22,633.45 22,637.49 22,628.01 22,637.48 0.0K
17:15 22,635.98 22,640.97 22,615.68 22,616.19 0.0K
17:16 22,619.19 22,619.24 22,608.82 22,608.82 0.0K
17:17 22,610.33 22,610.89 22,601.90 22,607.38 0.0K
17:18 22,610.87 22,611.86 22,588.97 22,596.48 0.0K
17:19 22,597.48 22,598.47 22,591.07 22,592.07 0.0K
17:20 22,591.57 22,598.58 22,590.09 22,595.59 0.0K
17:21 22,597.58 22,599.57 22,592.10 22,592.10 0.0K
17:22 22,585.12 22,588.08 22,575.17 22,584.08 0.0K
17:23 22,580.08 22,580.12 22,571.68 22,576.17 0.0K
17:24 22,576.16 22,593.04 22,575.65 22,590.02 0.0K
17:25 22,590.01 22,598.39 22,589.44 22,598.39 0.0K
17:26 22,598.89 22,600.34 22,588.92 22,599.29 0.0K
17:27 22,599.78 22,606.13 22,597.71 22,604.11 0.0K
17:28 22,606.61 22,617.94 22,606.59 22,617.42 0.0K
17:29 22,615.92 22,616.43 22,594.04 22,606.59 0.0K
17:30 22,607.59 22,629.06 22,605.59 22,622.07 0.0K
17:31 22,623.07 22,634.06 22,614.58 22,629.07 0.0K
17:32 22,628.57 22,638.06 22,625.57 22,625.57 0.0K
17:33 22,625.07 22,644.05 22,619.58 22,644.05 0.0K
17:34 22,645.05 22,646.05 22,629.57 22,630.07 0.0K
17:35 22,627.07 22,631.57 22,610.09 22,610.09 0.0K
17:36 22,606.60 22,613.59 22,605.60 22,611.59 0.0K
17:37 22,613.09 22,618.09 22,609.10 22,609.10 0.0K
17:38 22,609.60 22,618.59 22,607.15 22,607.15 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available