DAX

DE40
🏛️ germany →
24,335.78
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 22,768.85 22,774.84 22,739.39 22,739.39 0.0K
09:00 22,734.90 22,734.90 22,717.90 22,725.89 0.0K
09:01 22,726.89 22,743.37 22,708.92 22,708.92 0.0K
09:02 22,708.42 22,709.92 22,677.95 22,694.43 0.0K
09:03 22,701.92 22,702.92 22,669.98 22,669.98 0.0K
09:04 22,668.98 22,670.48 22,652.99 22,661.00 0.0K
09:05 22,667.97 22,667.97 22,634.41 22,643.29 0.0K
09:06 22,638.78 22,661.16 22,627.76 22,659.14 0.0K
09:07 22,665.10 22,681.87 22,648.53 22,672.86 0.0K
09:08 22,680.35 22,687.24 22,664.33 22,664.33 0.0K
09:09 22,662.83 22,684.82 22,661.48 22,667.06 0.0K
09:10 22,676.55 22,696.07 22,660.09 22,694.07 0.0K
09:11 22,695.07 22,705.19 22,684.63 22,702.69 0.0K
09:12 22,704.20 22,741.71 22,701.70 22,741.71 0.0K
09:13 22,742.21 22,756.65 22,740.77 22,740.77 0.0K
09:14 22,741.28 22,758.85 22,741.28 22,755.38 0.0K
09:15 22,751.39 22,766.35 22,735.93 22,739.97 0.0K
09:16 22,732.98 22,732.98 22,694.90 22,694.90 0.0K
09:17 22,690.93 22,703.47 22,689.98 22,692.09 0.0K
09:18 22,692.58 22,695.56 22,671.50 22,671.50 0.0K
09:19 22,671.00 22,686.41 22,666.50 22,675.47 0.0K
09:20 22,673.99 22,685.60 22,650.74 22,685.60 0.0K
09:21 22,686.10 22,693.55 22,668.13 22,668.13 0.0K
09:22 22,671.14 22,680.68 22,658.72 22,680.67 0.0K
09:23 22,681.67 22,706.00 22,681.67 22,690.13 0.0K
09:24 22,689.14 22,711.02 22,689.14 22,707.48 0.0K
09:25 22,707.98 22,726.99 22,707.49 22,726.97 0.0K
09:26 22,726.48 22,736.98 22,720.54 22,736.98 0.0K
09:27 22,736.48 22,751.45 22,736.48 22,750.99 0.0K
09:28 22,750.49 22,767.97 22,750.49 22,763.97 0.0K
09:29 22,769.96 22,783.28 22,758.96 22,773.32 0.0K
09:30 22,771.33 22,772.84 22,755.00 22,763.53 0.0K
09:31 22,768.02 22,772.05 22,735.31 22,761.75 0.0K
09:32 22,761.23 22,773.55 22,757.17 22,769.05 0.0K
09:33 22,766.55 22,770.05 22,743.18 22,754.13 0.0K
09:34 22,749.63 22,773.42 22,742.19 22,770.41 0.0K
09:35 22,769.91 22,792.80 22,769.91 22,778.21 0.0K
09:36 22,773.21 22,781.17 22,748.78 22,750.28 0.0K
09:37 22,751.77 22,769.50 22,750.73 22,769.50 0.0K
09:38 22,768.99 22,768.99 22,756.50 22,764.93 0.0K
09:39 22,762.94 22,762.94 22,747.44 22,756.86 0.0K
09:40 22,757.86 22,769.76 22,756.30 22,756.30 0.0K
09:41 22,756.80 22,762.26 22,749.79 22,749.79 0.0K
09:42 22,748.29 22,764.23 22,748.29 22,752.25 0.0K
09:43 22,754.25 22,765.19 22,747.71 22,753.67 0.0K
09:44 22,756.65 22,766.48 22,753.13 22,766.48 0.0K
09:45 22,765.48 22,783.38 22,764.98 22,771.39 0.0K
09:46 22,771.40 22,773.41 22,761.47 22,769.95 0.0K
09:47 22,769.45 22,771.94 22,743.08 22,745.58 0.0K
09:48 22,754.07 22,768.04 22,752.58 22,768.04 0.0K
09:49 22,767.54 22,777.04 22,767.54 22,770.07 0.0K
09:50 22,770.06 22,772.56 22,758.62 22,759.64 0.0K
09:51 22,759.15 22,770.67 22,750.81 22,756.83 0.0K
09:52 22,758.33 22,758.33 22,744.43 22,750.39 0.0K
09:53 22,750.38 22,762.70 22,745.68 22,745.68 0.0K
09:54 22,744.68 22,755.09 22,744.68 22,752.53 0.0K
09:55 22,751.54 22,763.45 22,748.53 22,757.47 0.0K
09:56 22,756.97 22,756.97 22,743.55 22,753.47 0.0K
09:57 22,751.97 22,766.67 22,750.96 22,766.67 0.0K
09:58 22,767.66 22,768.65 22,762.12 22,762.62 0.0K
09:59 22,768.10 22,774.97 22,768.10 22,774.47 0.0K
10:00 22,777.95 22,813.26 22,774.95 22,803.30 0.0K
10:01 22,800.82 22,802.83 22,784.53 22,789.03 0.0K
10:02 22,788.03 22,795.99 22,788.03 22,794.44 0.0K
10:03 22,791.94 22,796.92 22,783.47 22,793.93 0.0K
10:04 22,794.44 22,813.39 22,784.00 22,808.88 0.0K
10:05 22,810.88 22,818.79 22,810.88 22,814.32 0.0K
10:06 22,812.83 22,836.74 22,810.84 22,822.78 0.0K
10:07 22,819.29 22,819.29 22,807.88 22,816.44 0.0K
10:08 22,813.45 22,817.45 22,798.09 22,801.07 0.0K
10:09 22,800.57 22,800.57 22,785.22 22,788.27 0.0K
10:10 22,789.76 22,792.26 22,777.81 22,790.21 0.0K
10:11 22,789.21 22,789.21 22,780.25 22,785.73 0.0K
10:12 22,785.24 22,785.74 22,760.51 22,760.51 0.0K
10:13 22,761.01 22,777.07 22,754.15 22,776.06 0.0K
10:14 22,776.55 22,781.41 22,772.97 22,781.41 0.0K
10:15 22,782.41 22,793.37 22,778.93 22,783.35 0.0K
10:16 22,782.86 22,791.33 22,778.89 22,783.83 0.0K
10:17 22,788.33 22,791.30 22,777.34 22,778.35 0.0K
10:18 22,777.34 22,780.33 22,763.86 22,766.82 0.0K
10:19 22,767.31 22,768.75 22,754.86 22,765.75 0.0K
10:20 22,767.23 22,778.59 22,766.20 22,777.56 0.0K
10:21 22,778.06 22,782.54 22,773.56 22,774.57 0.0K
10:22 22,776.57 22,782.55 22,764.61 22,768.08 0.0K
10:23 22,767.08 22,769.17 22,757.17 22,768.17 0.0K
10:24 22,768.66 22,780.11 22,767.16 22,778.61 0.0K
10:25 22,781.10 22,794.91 22,780.08 22,794.91 0.0K
10:26 22,795.41 22,800.84 22,793.40 22,800.32 0.0K
10:27 22,801.31 22,804.76 22,801.31 22,803.76 0.0K
10:28 22,804.26 22,809.24 22,795.79 22,804.31 0.0K
10:29 22,804.81 22,806.80 22,793.83 22,797.31 0.0K
10:30 22,794.32 22,800.75 22,775.79 22,777.79 0.0K
10:31 22,775.79 22,777.80 22,765.90 22,768.86 0.0K
10:32 22,768.36 22,776.77 22,764.38 22,773.78 0.0K
10:33 22,774.28 22,789.20 22,774.28 22,778.20 0.0K
10:34 22,776.20 22,788.13 22,776.20 22,786.63 0.0K
10:35 22,786.62 22,786.62 22,754.32 22,760.31 0.0K
10:36 22,764.30 22,782.11 22,759.29 22,782.11 0.0K
10:37 22,782.10 22,784.56 22,770.10 22,784.56 0.0K
10:38 22,782.55 22,782.95 22,776.93 22,779.45 0.0K
10:39 22,779.44 22,784.90 22,771.97 22,772.53 0.0K
10:40 22,768.05 22,768.12 22,751.28 22,755.30 0.0K
10:41 22,754.80 22,754.80 22,738.59 22,738.59 0.0K
10:42 22,738.60 22,741.69 22,725.91 22,725.92 0.0K
10:43 22,729.42 22,736.64 22,725.94 22,736.14 0.0K
10:44 22,735.14 22,742.71 22,728.17 22,742.71 0.0K
10:45 22,747.18 22,750.07 22,740.61 22,746.57 0.0K
10:46 22,747.07 22,755.54 22,739.62 22,747.12 0.0K
10:47 22,746.62 22,747.64 22,737.72 22,740.20 0.0K
10:48 22,739.20 22,744.70 22,736.21 22,744.70 0.0K
10:49 22,745.69 22,757.47 22,745.69 22,754.92 0.0K
10:50 22,753.92 22,760.41 22,753.92 22,757.44 0.0K
10:51 22,753.96 22,762.54 22,748.04 22,759.55 0.0K
10:52 22,761.55 22,791.94 22,761.55 22,790.93 0.0K
10:53 22,788.43 22,790.95 22,770.52 22,770.53 0.0K
10:54 22,770.04 22,785.97 22,770.04 22,780.01 0.0K
10:55 22,780.02 22,782.53 22,778.09 22,780.61 0.0K
10:56 22,780.62 22,782.62 22,771.23 22,778.23 0.0K
10:57 22,777.73 22,779.73 22,761.93 22,764.93 0.0K
10:58 22,764.43 22,774.39 22,764.43 22,772.36 0.0K
10:59 22,771.86 22,775.34 22,766.89 22,769.92 0.0K
11:00 22,770.42 22,779.89 22,752.48 22,755.97 0.0K
11:01 22,753.98 22,753.98 22,740.71 22,745.22 0.0K
11:02 22,746.71 22,746.71 22,732.68 22,732.68 0.0K
11:03 22,734.18 22,739.15 22,720.22 22,720.73 0.0K
11:04 22,719.25 22,733.18 22,717.26 22,724.72 0.0K
11:05 22,725.23 22,731.22 22,725.23 22,730.16 0.0K
11:06 22,732.15 22,745.51 22,732.15 22,734.52 0.0K
11:07 22,734.52 22,738.51 22,727.04 22,731.04 0.0K
11:08 22,731.05 22,733.06 22,720.62 22,721.15 0.0K
11:09 22,721.66 22,730.26 22,718.22 22,718.80 0.0K
11:10 22,719.82 22,724.32 22,712.43 22,720.07 0.0K
11:11 22,720.08 22,730.10 22,720.08 22,730.10 0.0K
11:12 22,730.60 22,738.06 22,725.14 22,732.15 0.0K
11:13 22,731.15 22,733.64 22,722.22 22,722.22 0.0K
11:14 22,719.73 22,726.82 22,719.23 22,726.82 0.0K
11:15 22,726.81 22,738.19 22,725.81 22,733.66 0.0K
11:16 22,733.65 22,746.58 22,729.65 22,742.55 0.0K
11:17 22,744.54 22,750.52 22,744.54 22,750.52 0.0K
11:18 22,752.52 22,753.01 22,745.55 22,749.04 0.0K
11:19 22,748.54 22,749.54 22,739.08 22,739.08 0.0K
11:20 22,739.60 22,749.60 22,738.61 22,746.11 0.0K
11:21 22,747.11 22,749.10 22,744.62 22,746.64 0.0K
11:22 22,745.14 22,751.63 22,745.14 22,751.12 0.0K
11:23 22,752.12 22,754.56 22,747.09 22,752.09 0.0K
11:24 22,753.58 22,755.08 22,743.66 22,746.16 0.0K
11:25 22,748.15 22,749.17 22,742.16 22,746.18 0.0K
11:26 22,744.19 22,754.30 22,739.30 22,753.29 0.0K
11:27 22,753.79 22,754.28 22,744.90 22,746.46 0.0K
11:28 22,748.46 22,751.96 22,739.47 22,751.96 0.0K
11:29 22,753.46 22,753.95 22,732.66 22,734.20 0.0K
11:30 22,736.20 22,746.24 22,735.71 22,742.76 0.0K
11:31 22,744.76 22,750.21 22,741.71 22,748.23 0.0K
11:32 22,749.22 22,749.70 22,736.80 22,736.81 0.0K
11:33 22,737.31 22,737.31 22,725.01 22,726.03 0.0K
11:34 22,725.04 22,726.09 22,715.25 22,720.22 0.0K
11:35 22,720.72 22,720.72 22,712.76 22,715.24 0.0K
11:36 22,714.24 22,716.78 22,710.75 22,716.78 0.0K
11:37 22,716.28 22,718.29 22,710.79 22,710.80 0.0K
11:38 22,711.80 22,722.30 22,711.31 22,712.88 0.0K
11:39 22,712.89 22,712.89 22,706.90 22,709.46 0.0K
11:40 22,705.97 22,710.96 22,701.45 22,702.46 0.0K
11:41 22,700.46 22,703.50 22,693.51 22,694.05 0.0K
11:42 22,692.55 22,692.58 22,687.05 22,690.55 0.0K
11:43 22,690.05 22,699.01 22,689.06 22,694.99 0.0K
11:44 22,694.98 22,702.02 22,691.03 22,702.02 0.0K
11:45 22,702.51 22,711.92 22,702.51 22,710.88 0.0K
11:46 22,710.38 22,715.32 22,708.87 22,709.84 0.0K
11:47 22,709.35 22,711.90 22,707.91 22,708.90 0.0K
11:48 22,708.90 22,712.40 22,705.91 22,706.92 0.0K
11:49 22,704.93 22,709.02 22,702.00 22,708.52 0.0K
11:50 22,709.01 22,712.84 22,707.00 22,710.35 0.0K
11:51 22,711.35 22,714.85 22,695.47 22,705.43 0.0K
11:52 22,705.92 22,720.81 22,705.91 22,718.79 0.0K
11:53 22,718.29 22,728.19 22,718.29 22,728.19 0.0K
11:54 22,727.19 22,736.65 22,726.20 22,733.64 0.0K
11:55 22,731.64 22,735.67 22,731.64 22,733.69 0.0K
11:56 22,733.68 22,744.13 22,728.68 22,731.71 0.0K
11:57 22,731.21 22,733.19 22,730.64 22,730.64 0.0K
11:58 22,731.64 22,733.63 22,719.73 22,719.73 0.0K
11:59 22,720.73 22,724.71 22,714.23 22,714.75 0.0K
12:00 22,714.26 22,714.26 22,667.94 22,690.39 0.0K
12:01 22,688.88 22,696.93 22,680.42 22,680.98 0.0K
12:02 22,685.98 22,695.84 22,683.44 22,690.84 0.0K
12:03 22,688.85 22,688.85 22,668.08 22,671.57 0.0K
12:04 22,670.57 22,672.57 22,654.13 22,654.13 0.0K
12:05 22,648.65 22,661.13 22,647.66 22,661.13 0.0K
12:06 22,662.62 22,665.55 22,657.49 22,657.49 0.0K
12:07 22,657.99 22,665.47 22,655.53 22,656.99 0.0K
12:08 22,657.49 22,661.47 22,637.05 22,644.00 0.0K
12:09 22,644.00 22,650.93 22,643.41 22,647.90 0.0K
12:10 22,648.90 22,656.85 22,647.87 22,653.89 0.0K
12:11 22,652.39 22,661.86 22,649.93 22,661.36 0.0K
12:12 22,661.85 22,674.70 22,660.31 22,673.65 0.0K
12:13 22,675.15 22,687.39 22,673.58 22,679.83 0.0K
12:14 22,680.33 22,680.33 22,670.41 22,674.86 0.0K
12:15 22,681.33 22,698.10 22,679.31 22,698.10 0.0K
12:16 22,698.09 22,698.97 22,691.53 22,697.91 0.0K
12:17 22,698.90 22,698.90 22,688.93 22,693.94 0.0K
12:18 22,690.94 22,690.94 22,682.11 22,682.66 0.0K
12:19 22,682.16 22,689.07 22,679.18 22,689.03 0.0K
12:20 22,690.03 22,693.51 22,679.90 22,679.92 0.0K
12:21 22,678.92 22,678.93 22,671.97 22,672.51 0.0K
12:22 22,672.01 22,675.01 22,669.97 22,669.98 0.0K
12:23 22,669.49 22,676.93 22,667.93 22,667.93 0.0K
12:24 22,666.93 22,672.98 22,664.94 22,672.95 0.0K
12:25 22,672.44 22,677.88 22,667.41 22,667.41 0.0K
12:26 22,666.92 22,682.83 22,665.97 22,680.77 0.0K
12:27 22,680.26 22,683.72 22,678.49 22,682.72 0.0K
12:28 22,678.23 22,683.19 22,676.24 22,677.74 0.0K
12:29 22,677.75 22,682.77 22,673.80 22,677.78 0.0K
12:30 22,674.29 22,686.72 22,671.31 22,686.72 0.0K
12:31 22,687.21 22,693.65 22,687.21 22,690.13 0.0K
12:32 22,690.63 22,695.59 22,689.63 22,694.60 0.0K
12:33 22,696.10 22,704.55 22,692.57 22,692.60 0.0K
12:34 22,692.61 22,698.61 22,690.13 22,695.13 0.0K
12:35 22,694.13 22,699.19 22,693.15 22,699.18 0.0K
12:36 22,700.67 22,703.14 22,691.62 22,692.62 0.0K
12:37 22,691.62 22,700.64 22,690.62 22,696.64 0.0K
12:38 22,695.14 22,695.65 22,685.30 22,692.78 0.0K
12:39 22,692.28 22,698.39 22,690.81 22,692.44 0.0K
12:40 22,695.44 22,709.89 22,695.44 22,708.86 0.0K
12:41 22,709.36 22,712.80 22,708.79 22,708.79 0.0K
12:42 22,707.79 22,713.74 22,704.74 22,705.76 0.0K
12:43 22,706.76 22,719.14 22,706.76 22,715.13 0.0K
12:44 22,713.13 22,718.14 22,713.13 22,715.63 0.0K
12:45 22,713.64 22,718.56 22,710.11 22,710.62 0.0K
12:46 22,710.63 22,710.63 22,695.87 22,695.89 0.0K
12:47 22,695.90 22,695.90 22,687.59 22,690.12 0.0K
12:48 22,684.63 22,686.15 22,677.28 22,681.37 0.0K
12:49 22,681.87 22,688.34 22,680.39 22,688.34 0.0K
12:50 22,687.34 22,687.37 22,682.87 22,687.37 0.0K
12:51 22,684.39 22,693.83 22,679.40 22,693.83 0.0K
12:52 22,696.33 22,707.27 22,696.33 22,702.29 0.0K
12:53 22,702.79 22,703.29 22,701.23 22,701.23 0.0K
12:54 22,701.22 22,703.22 22,696.76 22,701.26 0.0K
12:55 22,702.26 22,705.25 22,689.25 22,692.25 0.0K
12:56 22,692.24 22,699.27 22,688.27 22,698.28 0.0K
12:57 22,698.77 22,700.27 22,689.34 22,690.38 0.0K
12:58 22,689.89 22,699.29 22,688.30 22,690.80 0.0K
12:59 22,689.80 22,701.66 22,689.80 22,701.14 0.0K
13:00 22,699.64 22,704.13 22,692.65 22,693.15 0.0K
13:01 22,689.65 22,692.65 22,686.15 22,687.15 0.0K
13:02 22,689.65 22,702.14 22,689.65 22,702.14 0.0K
13:03 22,701.14 22,701.14 22,685.16 22,685.16 0.0K
13:04 22,687.15 22,690.65 22,683.18 22,689.17 0.0K
13:05 22,689.67 22,694.65 22,688.66 22,688.66 0.0K
13:06 22,689.16 22,695.15 22,678.17 22,678.17 0.0K
13:07 22,677.17 22,677.17 22,666.18 22,669.18 0.0K
13:08 22,668.68 22,670.68 22,658.19 22,662.19 0.0K
13:09 22,662.69 22,662.69 22,651.20 22,651.70 0.0K
13:10 22,651.20 22,653.20 22,617.92 22,618.43 0.0K
13:11 22,615.44 22,618.97 22,610.03 22,612.56 0.0K
13:12 22,609.07 22,627.90 22,609.07 22,621.38 0.0K
13:13 22,621.88 22,623.88 22,615.44 22,617.43 0.0K
13:14 22,618.43 22,618.43 22,600.45 22,607.46 0.0K
13:15 22,605.45 22,616.36 22,603.97 22,607.33 0.0K
13:16 22,606.84 22,643.59 22,606.84 22,643.07 0.0K
13:17 22,643.56 22,658.86 22,643.56 22,656.84 0.0K
13:18 22,657.34 22,667.78 22,657.34 22,667.28 0.0K
13:19 22,664.78 22,671.71 22,663.76 22,665.71 0.0K
13:20 22,660.72 22,662.71 22,654.87 22,660.85 0.0K
13:21 22,661.85 22,670.74 22,661.34 22,670.74 0.0K
13:22 22,670.24 22,690.55 22,670.24 22,688.03 0.0K
13:23 22,687.53 22,693.97 22,687.53 22,688.03 0.0K
13:24 22,686.54 22,695.48 22,684.08 22,693.98 0.0K
13:25 22,693.97 22,697.89 22,678.45 22,679.94 0.0K
13:26 22,679.44 22,693.84 22,679.44 22,691.79 0.0K
13:27 22,690.80 22,700.70 22,690.31 22,700.20 0.0K
13:28 22,701.19 22,702.16 22,688.26 22,689.29 0.0K
13:29 22,685.30 22,688.83 22,677.96 22,679.46 0.0K
13:30 22,677.46 22,678.98 22,670.98 22,671.06 0.0K
13:31 22,671.06 22,671.57 22,657.72 22,660.31 0.0K
13:32 22,658.81 22,665.85 22,654.86 22,664.33 0.0K
13:33 22,663.82 22,668.79 22,646.94 22,655.89 0.0K
13:34 22,658.39 22,661.83 22,648.48 22,648.49 0.0K
13:35 22,647.50 22,667.93 22,647.50 22,663.90 0.0K
13:36 22,663.89 22,670.78 22,655.40 22,669.74 0.0K
13:37 22,667.74 22,678.61 22,666.24 22,677.10 0.0K
13:38 22,677.60 22,677.60 22,663.65 22,671.12 0.0K
13:39 22,671.62 22,678.49 22,671.11 22,674.98 0.0K
13:40 22,674.97 22,686.24 22,672.97 22,684.24 0.0K
13:41 22,683.23 22,683.23 22,673.72 22,675.69 0.0K
13:42 22,671.20 22,677.13 22,665.25 22,674.08 0.0K
13:43 22,676.06 22,678.03 22,671.55 22,676.55 0.0K
13:44 22,675.55 22,682.52 22,674.05 22,678.43 0.0K
13:45 22,677.43 22,682.88 22,664.90 22,664.90 0.0K
13:46 22,662.90 22,664.43 22,657.94 22,661.92 0.0K
13:47 22,661.42 22,661.42 22,649.98 22,655.03 0.0K
13:48 22,654.53 22,658.07 22,652.07 22,656.60 0.0K
13:49 22,656.11 22,656.12 22,644.77 22,645.29 0.0K
13:50 22,645.79 22,653.77 22,639.37 22,653.23 0.0K
13:51 22,653.22 22,670.03 22,653.22 22,669.52 0.0K
13:52 22,670.02 22,676.90 22,667.01 22,676.37 0.0K
13:53 22,676.86 22,676.86 22,662.36 22,662.89 0.0K
13:54 22,662.39 22,669.42 22,659.93 22,664.43 0.0K
13:55 22,665.93 22,669.89 22,665.92 22,667.87 0.0K
13:56 22,669.36 22,671.83 22,664.82 22,665.84 0.0K
13:57 22,666.34 22,667.34 22,654.95 22,657.98 0.0K
13:58 22,658.49 22,667.00 22,658.49 22,667.00 0.0K
13:59 22,666.50 22,669.43 22,663.44 22,664.44 0.0K
14:00 22,667.44 22,678.84 22,664.42 22,678.32 0.0K
14:01 22,681.31 22,686.74 22,679.77 22,686.72 0.0K
14:02 22,687.21 22,697.11 22,685.66 22,686.65 0.0K
14:03 22,686.66 22,689.73 22,679.74 22,679.74 0.0K
14:04 22,677.24 22,696.63 22,677.24 22,693.11 0.0K
14:05 22,693.61 22,697.55 22,691.55 22,697.55 0.0K
14:06 22,699.54 22,710.97 22,699.54 22,706.90 0.0K
14:07 22,705.40 22,705.40 22,689.92 22,689.92 0.0K
14:08 22,687.44 22,687.49 22,672.73 22,675.23 0.0K
14:09 22,674.73 22,677.25 22,668.32 22,670.32 0.0K
14:10 22,665.83 22,668.32 22,650.40 22,650.40 0.0K
14:11 22,650.91 22,654.03 22,649.56 22,653.61 0.0K
14:12 22,654.11 22,658.60 22,652.13 22,652.64 0.0K
14:13 22,649.64 22,653.61 22,647.16 22,652.12 0.0K
14:14 22,649.13 22,660.59 22,642.58 22,644.11 0.0K
14:15 22,640.11 22,644.64 22,627.29 22,638.24 0.0K
14:16 22,638.23 22,638.71 22,626.28 22,629.28 0.0K
14:17 22,629.28 22,642.27 22,628.29 22,640.27 0.0K
14:18 22,640.77 22,652.06 22,640.27 22,652.06 0.0K
14:19 22,651.56 22,652.00 22,648.02 22,651.01 0.0K
14:20 22,651.00 22,657.96 22,641.06 22,645.10 0.0K
14:21 22,644.60 22,646.12 22,639.74 22,642.26 0.0K
14:22 22,640.26 22,644.73 22,638.27 22,643.73 0.0K
14:23 22,645.73 22,647.72 22,636.78 22,637.81 0.0K
14:24 22,637.31 22,641.79 22,630.31 22,632.81 0.0K
14:25 22,631.32 22,631.32 22,620.30 22,624.28 0.0K
14:26 22,623.27 22,638.11 22,623.27 22,635.60 0.0K
14:27 22,636.10 22,643.48 22,633.05 22,636.50 0.0K
14:28 22,640.50 22,641.98 22,620.62 22,621.65 0.0K
14:29 22,620.16 22,623.68 22,613.25 22,614.25 0.0K
14:30 22,615.25 22,636.16 22,613.74 22,630.18 0.0K
14:31 22,631.18 22,636.69 22,623.23 22,623.23 0.0K
14:32 22,625.73 22,625.73 22,586.00 22,587.02 0.0K
14:33 22,585.04 22,592.62 22,577.69 22,592.62 0.0K
14:34 22,593.12 22,596.61 22,570.26 22,572.27 0.0K
14:35 22,570.77 22,579.30 22,558.40 22,563.38 0.0K
14:36 22,563.37 22,584.14 22,560.34 22,584.14 0.0K
14:37 22,586.12 22,610.43 22,586.12 22,606.44 0.0K
14:38 22,608.43 22,612.42 22,582.97 22,591.92 0.0K
14:39 22,591.93 22,607.78 22,583.46 22,602.78 0.0K
14:40 22,600.29 22,600.29 22,576.49 22,577.98 0.0K
14:41 22,577.99 22,583.99 22,558.15 22,560.15 0.0K
14:42 22,565.65 22,589.01 22,558.67 22,582.50 0.0K
14:43 22,586.00 22,589.48 22,571.04 22,575.08 0.0K
14:44 22,576.08 22,599.06 22,572.10 22,586.59 0.0K
14:45 22,589.09 22,590.07 22,565.19 22,578.16 0.0K
14:46 22,578.16 22,587.11 22,570.17 22,577.17 0.0K
14:47 22,575.18 22,580.68 22,567.21 22,579.15 0.0K
14:48 22,579.14 22,600.89 22,576.61 22,600.89 0.0K
14:49 22,597.90 22,601.89 22,586.94 22,591.45 0.0K
14:50 22,594.94 22,595.89 22,578.51 22,582.00 0.0K
14:51 22,577.00 22,581.51 22,542.21 22,552.68 0.0K
14:52 22,556.17 22,574.54 22,552.67 22,558.66 0.0K
14:53 22,554.68 22,554.68 22,533.37 22,535.85 0.0K
14:54 22,535.35 22,535.35 22,516.54 22,525.02 0.0K
14:55 22,524.52 22,528.49 22,507.98 22,522.40 0.0K
14:56 22,521.90 22,523.39 22,513.46 22,513.97 0.0K
14:57 22,517.47 22,524.45 22,513.98 22,522.55 0.0K
14:58 22,522.56 22,542.01 22,522.56 22,536.00 0.0K
14:59 22,536.51 22,543.41 22,535.99 22,541.90 0.0K
15:00 22,542.40 22,602.60 22,537.44 22,597.10 0.0K
15:01 22,602.59 22,606.56 22,544.86 22,551.35 0.0K
15:02 22,543.38 22,543.38 22,494.22 22,494.22 0.0K
15:03 22,490.22 22,505.19 22,475.84 22,475.84 0.0K
15:04 22,474.37 22,479.86 22,447.08 22,454.55 0.0K
15:05 22,449.56 22,474.86 22,449.56 22,470.28 0.0K
15:06 22,471.77 22,500.04 22,471.77 22,494.54 0.0K
15:07 22,492.05 22,508.90 22,492.05 22,499.43 0.0K
15:08 22,502.42 22,506.30 22,487.48 22,506.30 0.0K
15:09 22,509.78 22,530.02 22,509.78 22,519.02 0.0K
15:10 22,521.02 22,521.02 22,497.08 22,497.08 0.0K
15:11 22,496.59 22,496.59 22,467.23 22,467.23 0.0K
15:12 22,468.23 22,470.76 22,439.32 22,439.32 0.0K
15:13 22,443.32 22,453.78 22,434.82 22,445.31 0.0K
15:14 22,445.80 22,458.24 22,433.29 22,442.77 0.0K
15:15 22,440.28 22,463.65 22,437.80 22,463.65 0.0K
15:16 22,462.15 22,473.08 22,439.72 22,439.73 0.0K
15:17 22,439.23 22,441.74 22,415.86 22,417.88 0.0K
15:18 22,416.39 22,430.34 22,416.39 22,418.31 0.0K
15:19 22,419.31 22,454.67 22,414.83 22,431.76 0.0K
15:20 22,428.26 22,446.70 22,428.26 22,446.69 0.0K
15:21 22,449.68 22,457.15 22,427.28 22,435.77 0.0K
15:22 22,434.77 22,434.77 22,405.43 22,415.93 0.0K
15:23 22,414.43 22,414.43 22,397.54 22,404.49 0.0K
15:24 22,400.51 22,400.51 22,361.16 22,373.18 0.0K
15:25 22,373.67 22,384.64 22,367.51 22,367.52 0.0K
15:26 22,371.51 22,379.45 22,364.51 22,377.92 0.0K
15:27 22,377.42 22,383.88 22,302.26 22,302.28 0.0K
15:28 22,308.80 22,311.59 22,293.52 22,311.59 0.0K
15:29 22,317.07 22,323.48 22,309.04 22,309.56 0.0K
15:30 22,308.07 22,347.92 22,308.07 22,339.06 0.0K
15:31 22,343.04 22,364.92 22,328.08 22,328.08 0.0K
15:32 22,327.09 22,341.48 22,320.03 22,321.03 0.0K
15:33 22,317.55 22,320.05 22,309.09 22,317.57 0.0K
15:34 22,318.57 22,318.57 22,296.19 22,308.22 0.0K
15:35 22,312.21 22,313.70 22,302.81 22,305.80 0.0K
15:36 22,308.30 22,334.25 22,305.83 22,323.41 0.0K
15:37 22,322.90 22,327.39 22,283.17 22,301.12 0.0K
15:38 22,295.13 22,297.13 22,269.73 22,272.21 0.0K
15:39 22,266.22 22,277.22 22,256.82 22,262.85 0.0K
15:40 22,262.35 22,288.19 22,262.35 22,277.65 0.0K
15:41 22,272.65 22,275.17 22,254.31 22,263.27 0.0K
15:42 22,262.27 22,286.63 22,260.27 22,280.62 0.0K
15:43 22,278.13 22,326.81 22,278.13 22,322.82 0.0K
15:44 22,320.82 22,353.65 22,320.82 22,332.38 0.0K
15:45 22,327.38 22,351.78 22,311.91 22,348.77 0.0K
15:46 22,340.28 22,346.80 22,331.33 22,335.32 0.0K
15:47 22,329.82 22,329.90 22,317.42 22,323.39 0.0K
15:48 22,321.90 22,327.41 22,297.99 22,305.45 0.0K
15:49 22,302.46 22,317.90 22,300.39 22,310.75 0.0K
15:50 22,309.75 22,340.56 22,309.75 22,339.54 0.0K
15:51 22,342.02 22,349.49 22,331.03 22,343.50 0.0K
15:52 22,341.00 22,371.80 22,328.55 22,371.77 0.0K
15:53 22,377.24 22,384.65 22,366.70 22,379.64 0.0K
15:54 22,378.14 22,396.99 22,375.64 22,387.54 0.0K
15:55 22,380.54 22,384.04 22,351.18 22,364.20 0.0K
15:56 22,361.70 22,361.70 22,346.75 22,358.77 0.0K
15:57 22,358.27 22,358.27 22,342.32 22,353.26 0.0K
15:58 22,351.76 22,351.76 22,328.35 22,329.37 0.0K
15:59 22,330.87 22,336.38 22,321.01 22,330.48 0.0K
16:00 22,326.48 22,344.78 22,310.04 22,344.25 0.0K
16:01 22,343.76 22,373.04 22,338.75 22,361.07 0.0K
16:02 22,360.07 22,364.11 22,344.15 22,359.10 0.0K
16:03 22,357.60 22,361.11 22,339.27 22,341.33 0.0K
16:04 22,339.33 22,340.39 22,325.94 22,339.79 0.0K
16:05 22,337.28 22,367.05 22,335.77 22,360.48 0.0K
16:06 22,358.48 22,373.73 22,358.48 22,373.23 0.0K
16:07 22,374.22 22,406.97 22,366.23 22,406.97 0.0K
16:08 22,405.47 22,405.47 22,373.17 22,383.15 0.0K
16:09 22,385.13 22,418.81 22,385.13 22,410.82 0.0K
16:10 22,409.82 22,418.79 22,398.90 22,402.41 0.0K
16:11 22,405.91 22,412.90 22,395.00 22,409.46 0.0K
16:12 22,417.95 22,441.27 22,413.42 22,425.36 0.0K
16:13 22,425.86 22,431.37 22,411.98 22,418.99 0.0K
16:14 22,419.49 22,422.59 22,410.53 22,422.59 0.0K
16:15 22,424.09 22,452.46 22,424.09 22,447.00 0.0K
16:16 22,447.49 22,447.49 22,417.62 22,431.61 0.0K
16:17 22,431.60 22,455.92 22,427.11 22,455.91 0.0K
16:18 22,458.40 22,458.40 22,438.94 22,447.92 0.0K
16:19 22,445.42 22,459.79 22,437.43 22,454.79 0.0K
16:20 22,451.79 22,461.70 22,447.79 22,450.24 0.0K
16:21 22,450.74 22,470.16 22,449.25 22,461.11 0.0K
16:22 22,463.11 22,463.11 22,432.85 22,456.29 0.0K
16:23 22,449.81 22,455.30 22,432.99 22,434.99 0.0K
16:24 22,433.00 22,440.03 22,424.08 22,437.73 0.0K
16:25 22,434.49 22,450.89 22,432.46 22,445.90 0.0K
16:26 22,442.90 22,470.77 22,442.90 22,454.73 0.0K
16:27 22,449.74 22,449.74 22,409.41 22,409.41 0.0K
16:28 22,409.92 22,429.88 22,409.91 22,429.88 0.0K
16:29 22,429.38 22,429.90 22,413.47 22,416.46 0.0K
16:30 22,410.96 22,426.44 22,405.03 22,417.95 0.0K
16:31 22,421.94 22,439.33 22,421.94 22,430.80 0.0K
16:32 22,433.30 22,443.70 22,429.80 22,443.19 0.0K
16:33 22,447.18 22,447.18 22,425.30 22,425.31 0.0K
16:34 22,424.82 22,436.78 22,423.37 22,428.79 0.0K
16:35 22,429.29 22,439.76 22,422.31 22,429.29 0.0K
16:36 22,429.79 22,433.32 22,421.32 22,424.33 0.0K
16:37 22,426.34 22,426.35 22,391.69 22,392.20 0.0K
16:38 22,390.21 22,396.21 22,380.31 22,383.84 0.0K
16:39 22,387.34 22,406.80 22,387.34 22,405.90 0.0K
16:40 22,405.89 22,436.73 22,401.40 22,429.76 0.0K
16:41 22,428.77 22,434.77 22,419.81 22,429.26 0.0K
16:42 22,432.25 22,439.68 22,424.22 22,429.26 0.0K
16:43 22,425.76 22,441.68 22,425.76 22,441.68 0.0K
16:44 22,441.17 22,441.17 22,426.71 22,428.71 0.0K
16:45 22,431.19 22,435.19 22,403.34 22,403.34 0.0K
16:46 22,398.84 22,409.87 22,390.48 22,395.50 0.0K
16:47 22,403.49 22,408.96 22,382.10 22,398.04 0.0K
16:48 22,396.05 22,412.48 22,393.07 22,411.01 0.0K
16:49 22,409.50 22,415.37 22,404.40 22,411.36 0.0K
16:50 22,413.35 22,423.79 22,406.82 22,406.83 0.0K
16:51 22,407.83 22,412.82 22,397.87 22,411.32 0.0K
16:52 22,409.81 22,417.27 22,383.61 22,387.11 0.0K
16:53 22,388.62 22,406.08 22,388.62 22,404.07 0.0K
16:54 22,405.07 22,413.59 22,404.56 22,408.61 0.0K
16:55 22,409.61 22,414.61 22,398.19 22,402.69 0.0K
16:56 22,401.69 22,404.70 22,384.45 22,384.45 0.0K
16:57 22,382.45 22,383.01 22,371.64 22,371.64 0.0K
16:58 22,372.64 22,372.64 22,355.74 22,357.24 0.0K
16:59 22,357.74 22,361.25 22,348.82 22,353.82 0.0K
17:00 22,345.84 22,346.34 22,326.42 22,334.44 0.0K
17:01 22,327.94 22,339.91 22,320.52 22,330.44 0.0K
17:02 22,331.44 22,341.49 22,328.94 22,341.48 0.0K
17:03 22,342.96 22,342.96 22,313.69 22,314.20 0.0K
17:04 22,315.71 22,328.20 22,307.85 22,307.85 0.0K
17:05 22,307.35 22,307.35 22,289.45 22,289.96 0.0K
17:06 22,293.45 22,305.89 22,284.02 22,284.03 0.0K
17:07 22,284.04 22,285.05 22,261.15 22,274.61 0.0K
17:08 22,275.11 22,298.37 22,275.11 22,291.39 0.0K
17:09 22,289.89 22,296.90 22,283.95 22,287.45 0.0K
17:10 22,286.95 22,287.45 22,270.03 22,279.47 0.0K
17:11 22,277.47 22,292.37 22,275.47 22,292.37 0.0K
17:12 22,295.35 22,309.66 22,293.70 22,298.20 0.0K
17:13 22,300.18 22,302.20 22,289.23 22,291.25 0.0K
17:14 22,282.25 22,287.27 22,276.30 22,281.31 0.0K
17:15 22,278.81 22,294.23 22,278.81 22,294.23 0.0K
17:16 22,300.20 22,302.70 22,293.20 22,301.22 0.0K
17:17 22,303.71 22,304.71 22,291.30 22,297.81 0.0K
17:18 22,299.81 22,307.30 22,293.84 22,303.29 0.0K
17:19 22,301.79 22,311.74 22,293.82 22,305.25 0.0K
17:20 22,303.76 22,309.74 22,294.34 22,297.35 0.0K
17:21 22,300.35 22,316.84 22,295.88 22,316.84 0.0K
17:22 22,314.84 22,331.15 22,314.84 22,329.65 0.0K
17:23 22,327.15 22,327.15 22,312.24 22,319.74 0.0K
17:24 22,318.74 22,323.27 22,312.77 22,321.28 0.0K
17:25 22,320.78 22,324.77 22,313.34 22,320.83 0.0K
17:26 22,324.83 22,333.26 22,316.33 22,323.78 0.0K
17:27 22,323.29 22,331.32 22,317.81 22,331.32 0.0K
17:28 22,330.32 22,331.30 22,317.90 22,317.90 0.0K
17:29 22,316.41 22,319.49 22,310.48 22,316.57 0.0K
17:30 22,323.55 22,336.54 22,322.06 22,336.54 0.0K
17:31 22,337.54 22,341.54 22,323.06 22,323.06 0.0K
17:32 22,323.56 22,339.04 22,314.07 22,332.05 0.0K
17:33 22,330.05 22,332.05 22,322.06 22,332.05 0.0K
17:34 22,331.05 22,337.55 22,328.06 22,329.56 0.0K
17:35 22,330.56 22,333.55 22,320.57 22,327.56 0.0K
17:36 22,328.06 22,331.56 22,316.07 22,322.56 0.0K
17:37 22,324.06 22,324.56 22,307.08 22,309.08 0.0K
17:38 22,304.08 22,316.86 22,300.59 22,316.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available