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 22,526.21 22,541.20 22,525.22 22,531.21 0.0K
09:00 22,524.22 22,529.21 22,491.24 22,520.22 0.0K
09:01 22,529.71 22,536.71 22,505.24 22,507.23 0.0K
09:02 22,506.23 22,525.22 22,506.23 22,509.23 0.0K
09:03 22,512.73 22,549.20 22,512.73 22,549.20 0.0K
09:04 22,552.70 22,552.70 22,535.21 22,545.21 0.0K
09:05 22,535.73 22,545.29 22,523.37 22,535.99 0.0K
09:06 22,536.49 22,544.46 22,520.64 22,529.62 0.0K
09:07 22,535.61 22,536.58 22,519.59 22,519.60 0.0K
09:08 22,517.11 22,536.53 22,510.65 22,524.53 0.0K
09:09 22,524.52 22,524.52 22,502.13 22,522.10 0.0K
09:10 22,525.08 22,534.89 22,511.45 22,511.45 0.0K
09:11 22,511.98 22,511.98 22,481.21 22,481.21 0.0K
09:12 22,480.71 22,513.23 22,480.71 22,505.16 0.0K
09:13 22,505.66 22,511.14 22,472.33 22,476.35 0.0K
09:14 22,480.35 22,505.68 22,480.32 22,503.18 0.0K
09:15 22,505.19 22,527.07 22,504.69 22,525.95 0.0K
09:16 22,525.94 22,525.94 22,484.23 22,484.24 0.0K
09:17 22,484.25 22,492.93 22,468.88 22,489.92 0.0K
09:18 22,497.91 22,515.71 22,497.91 22,502.67 0.0K
09:19 22,503.67 22,507.57 22,493.57 22,494.07 0.0K
09:20 22,492.09 22,492.09 22,464.11 22,465.59 0.0K
09:21 22,466.59 22,481.78 22,466.59 22,481.27 0.0K
09:22 22,470.78 22,479.38 22,463.40 22,465.92 0.0K
09:23 22,465.43 22,480.37 22,465.43 22,480.37 0.0K
09:24 22,481.36 22,493.75 22,480.83 22,484.26 0.0K
09:25 22,490.26 22,490.26 22,478.76 22,481.87 0.0K
09:26 22,479.87 22,502.84 22,477.89 22,492.40 0.0K
09:27 22,492.41 22,500.44 22,489.45 22,493.97 0.0K
09:28 22,495.97 22,505.94 22,488.57 22,494.54 0.0K
09:29 22,493.05 22,494.57 22,487.67 22,489.67 0.0K
09:30 22,490.17 22,497.61 22,481.20 22,488.08 0.0K
09:31 22,489.58 22,498.98 22,489.05 22,498.97 0.0K
09:32 22,499.46 22,512.78 22,499.41 22,505.27 0.0K
09:33 22,505.28 22,514.76 22,502.73 22,508.22 0.0K
09:34 22,507.22 22,507.22 22,485.31 22,501.66 0.0K
09:35 22,498.67 22,500.67 22,477.77 22,480.34 0.0K
09:36 22,482.84 22,507.71 22,482.84 22,507.71 0.0K
09:37 22,509.70 22,533.99 22,509.70 22,533.98 0.0K
09:38 22,532.97 22,542.45 22,531.97 22,539.48 0.0K
09:39 22,538.98 22,562.38 22,538.98 22,562.38 0.0K
09:40 22,563.38 22,564.88 22,556.39 22,562.80 0.0K
09:41 22,568.79 22,571.28 22,549.32 22,560.79 0.0K
09:42 22,555.29 22,561.26 22,549.83 22,554.77 0.0K
09:43 22,553.29 22,553.29 22,545.33 22,546.86 0.0K
09:44 22,544.86 22,546.34 22,539.81 22,544.31 0.0K
09:45 22,545.80 22,545.80 22,533.34 22,536.38 0.0K
09:46 22,538.88 22,558.71 22,538.88 22,558.70 0.0K
09:47 22,558.69 22,567.11 22,558.69 22,567.10 0.0K
09:48 22,570.10 22,586.95 22,570.08 22,580.97 0.0K
09:49 22,579.98 22,586.47 22,545.56 22,567.93 0.0K
09:50 22,567.43 22,584.89 22,547.97 22,562.46 0.0K
09:51 22,560.97 22,579.08 22,551.09 22,576.56 0.0K
09:52 22,574.56 22,596.89 22,573.06 22,586.88 0.0K
09:53 22,587.40 22,598.97 22,576.97 22,597.95 0.0K
09:54 22,600.95 22,604.43 22,597.36 22,599.88 0.0K
09:55 22,599.38 22,603.91 22,597.89 22,600.45 0.0K
09:56 22,599.95 22,603.51 22,591.02 22,598.03 0.0K
09:57 22,599.04 22,612.49 22,599.04 22,605.49 0.0K
09:58 22,611.98 22,624.97 22,609.51 22,620.54 0.0K
09:59 22,615.55 22,622.09 22,611.57 22,614.08 0.0K
10:00 22,616.58 22,628.47 22,616.58 22,619.52 0.0K
10:01 22,621.02 22,625.52 22,603.12 22,613.16 0.0K
10:02 22,612.66 22,621.62 22,605.66 22,611.69 0.0K
10:03 22,610.69 22,610.69 22,594.75 22,602.76 0.0K
10:04 22,605.26 22,605.75 22,592.75 22,604.19 0.0K
10:05 22,608.67 22,612.66 22,592.23 22,596.67 0.0K
10:06 22,598.66 22,623.00 22,598.66 22,623.00 0.0K
10:07 22,620.50 22,622.04 22,614.54 22,616.52 0.0K
10:08 22,623.02 22,630.91 22,616.53 22,628.92 0.0K
10:09 22,627.92 22,628.92 22,616.51 22,627.00 0.0K
10:10 22,628.99 22,631.48 22,614.03 22,615.07 0.0K
10:11 22,618.07 22,630.95 22,617.07 22,624.49 0.0K
10:12 22,627.47 22,630.98 22,621.02 22,621.53 0.0K
10:13 22,621.03 22,625.58 22,612.05 22,625.58 0.0K
10:14 22,626.07 22,633.49 22,625.67 22,631.17 0.0K
10:15 22,634.17 22,634.17 22,620.72 22,624.21 0.0K
10:16 22,625.20 22,639.64 22,625.20 22,638.05 0.0K
10:17 22,639.04 22,645.00 22,633.03 22,643.04 0.0K
10:18 22,642.54 22,653.00 22,642.54 22,646.59 0.0K
10:19 22,649.59 22,653.59 22,643.12 22,644.16 0.0K
10:20 22,643.16 22,652.72 22,638.22 22,652.72 0.0K
10:21 22,651.22 22,651.22 22,640.37 22,640.87 0.0K
10:22 22,640.37 22,643.90 22,628.98 22,639.45 0.0K
10:23 22,632.96 22,645.93 22,632.96 22,644.39 0.0K
10:24 22,640.41 22,642.44 22,635.97 22,639.00 0.0K
10:25 22,639.50 22,639.50 22,613.62 22,625.61 0.0K
10:26 22,625.60 22,634.11 22,618.62 22,633.61 0.0K
10:27 22,634.11 22,644.12 22,634.11 22,644.12 0.0K
10:28 22,645.11 22,650.10 22,643.12 22,647.63 0.0K
10:29 22,645.63 22,651.00 22,639.62 22,647.96 0.0K
10:30 22,653.95 22,662.82 22,653.85 22,656.30 0.0K
10:31 22,658.79 22,662.21 22,650.30 22,662.19 0.0K
10:32 22,660.20 22,671.16 22,660.20 22,670.64 0.0K
10:33 22,671.14 22,688.00 22,669.60 22,686.00 0.0K
10:34 22,679.50 22,686.49 22,676.50 22,681.53 0.0K
10:35 22,681.54 22,683.07 22,671.10 22,671.12 0.0K
10:36 22,674.11 22,689.56 22,674.11 22,689.56 0.0K
10:37 22,690.54 22,693.42 22,685.96 22,687.93 0.0K
10:38 22,687.94 22,688.10 22,677.12 22,686.10 0.0K
10:39 22,685.59 22,700.04 22,683.10 22,698.01 0.0K
10:40 22,698.00 22,701.98 22,693.00 22,694.02 0.0K
10:41 22,693.04 22,698.54 22,678.16 22,687.20 0.0K
10:42 22,687.21 22,687.21 22,672.95 22,672.95 0.0K
10:43 22,670.47 22,674.18 22,668.73 22,668.73 0.0K
10:44 22,672.72 22,672.72 22,660.87 22,660.87 0.0K
10:45 22,660.37 22,666.89 22,653.92 22,656.93 0.0K
10:46 22,659.93 22,665.95 22,655.07 22,657.57 0.0K
10:47 22,659.57 22,659.57 22,648.66 22,649.68 0.0K
10:48 22,647.69 22,662.58 22,647.69 22,662.58 0.0K
10:49 22,664.56 22,668.00 22,657.94 22,659.44 0.0K
10:50 22,658.95 22,669.28 22,658.95 22,668.74 0.0K
10:51 22,668.72 22,670.21 22,656.77 22,660.30 0.0K
10:52 22,660.80 22,664.28 22,655.30 22,664.28 0.0K
10:53 22,664.77 22,671.74 22,657.78 22,669.73 0.0K
10:54 22,673.23 22,683.50 22,673.23 22,680.50 0.0K
10:55 22,681.00 22,682.01 22,668.02 22,669.50 0.0K
10:56 22,671.00 22,671.97 22,658.47 22,658.48 0.0K
10:57 22,658.49 22,659.00 22,652.52 22,659.00 0.0K
10:58 22,658.50 22,665.37 22,654.40 22,654.40 0.0K
10:59 22,654.90 22,666.81 22,653.42 22,665.81 0.0K
11:00 22,671.80 22,688.18 22,671.80 22,677.16 0.0K
11:01 22,677.67 22,688.56 22,677.16 22,688.56 0.0K
11:02 22,691.06 22,692.99 22,684.01 22,686.50 0.0K
11:03 22,688.49 22,700.38 22,683.99 22,700.38 0.0K
11:04 22,700.88 22,708.35 22,696.38 22,696.38 0.0K
11:05 22,698.38 22,698.38 22,681.54 22,686.06 0.0K
11:06 22,686.07 22,688.10 22,677.23 22,677.23 0.0K
11:07 22,677.25 22,677.78 22,663.46 22,668.49 0.0K
11:08 22,665.50 22,676.90 22,661.02 22,672.43 0.0K
11:09 22,671.44 22,679.37 22,671.44 22,672.91 0.0K
11:10 22,674.42 22,681.86 22,674.42 22,679.88 0.0K
11:11 22,679.38 22,687.92 22,678.43 22,685.42 0.0K
11:12 22,685.92 22,687.91 22,669.65 22,671.67 0.0K
11:13 22,674.19 22,674.75 22,659.83 22,659.83 0.0K
11:14 22,659.84 22,661.88 22,652.98 22,657.00 0.0K
11:15 22,657.50 22,657.99 22,650.51 22,650.96 0.0K
11:16 22,649.96 22,650.97 22,637.60 22,638.18 0.0K
11:17 22,642.68 22,652.55 22,641.68 22,648.04 0.0K
11:18 22,649.54 22,652.03 22,639.13 22,640.14 0.0K
11:19 22,639.64 22,652.63 22,639.64 22,648.14 0.0K
11:20 22,650.13 22,662.04 22,649.62 22,656.00 0.0K
11:21 22,656.50 22,664.48 22,653.03 22,658.06 0.0K
11:22 22,658.56 22,658.63 22,647.24 22,647.74 0.0K
11:23 22,649.25 22,656.73 22,645.28 22,648.71 0.0K
11:24 22,650.71 22,660.74 22,646.21 22,660.23 0.0K
11:25 22,661.23 22,665.29 22,657.82 22,657.82 0.0K
11:26 22,657.32 22,663.30 22,654.33 22,662.26 0.0K
11:27 22,662.25 22,662.25 22,653.29 22,657.83 0.0K
11:28 22,657.82 22,662.27 22,657.26 22,657.76 0.0K
11:29 22,658.76 22,664.73 22,657.27 22,661.21 0.0K
11:30 22,662.20 22,674.10 22,661.09 22,663.08 0.0K
11:31 22,663.07 22,663.07 22,651.63 22,656.68 0.0K
11:32 22,656.67 22,656.67 22,642.79 22,643.82 0.0K
11:33 22,643.83 22,651.32 22,643.83 22,650.31 0.0K
11:34 22,650.81 22,654.29 22,642.30 22,644.88 0.0K
11:35 22,645.38 22,649.43 22,638.42 22,649.43 0.0K
11:36 22,649.42 22,652.89 22,639.95 22,641.48 0.0K
11:37 22,646.48 22,656.90 22,644.47 22,655.84 0.0K
11:38 22,658.33 22,665.23 22,656.32 22,660.74 0.0K
11:39 22,660.24 22,664.26 22,654.26 22,659.74 0.0K
11:40 22,659.73 22,665.17 22,659.73 22,662.16 0.0K
11:41 22,664.17 22,665.70 22,659.20 22,664.17 0.0K
11:42 22,664.67 22,668.08 22,660.63 22,663.16 0.0K
11:43 22,663.16 22,663.18 22,655.73 22,659.67 0.0K
11:44 22,660.17 22,668.11 22,660.17 22,667.12 0.0K
11:45 22,668.13 22,677.64 22,666.65 22,675.14 0.0K
11:46 22,674.64 22,678.68 22,673.14 22,678.68 0.0K
11:47 22,678.18 22,684.69 22,678.18 22,684.69 0.0K
11:48 22,686.18 22,692.65 22,686.18 22,689.63 0.0K
11:49 22,688.63 22,694.61 22,688.63 22,694.09 0.0K
11:50 22,694.59 22,697.10 22,689.60 22,696.60 0.0K
11:51 22,697.10 22,704.54 22,695.09 22,701.06 0.0K
11:52 22,701.07 22,704.63 22,696.60 22,698.65 0.0K
11:53 22,698.15 22,704.12 22,694.65 22,703.59 0.0K
11:54 22,702.59 22,713.95 22,702.59 22,713.45 0.0K
11:55 22,712.95 22,716.99 22,708.98 22,713.01 0.0K
11:56 22,713.51 22,721.47 22,713.02 22,719.45 0.0K
11:57 22,719.95 22,719.95 22,704.08 22,704.08 0.0K
11:58 22,704.58 22,707.62 22,697.22 22,700.23 0.0K
11:59 22,700.73 22,706.21 22,700.73 22,705.24 0.0K
12:00 22,704.24 22,717.64 22,704.24 22,715.11 0.0K
12:01 22,715.60 22,724.04 22,712.60 22,723.02 0.0K
12:02 22,721.02 22,728.49 22,720.02 22,723.53 0.0K
12:03 22,725.53 22,725.53 22,718.66 22,723.67 0.0K
12:04 22,726.17 22,735.17 22,725.66 22,727.72 0.0K
12:05 22,728.23 22,728.81 22,722.79 22,728.81 0.0K
12:06 22,728.31 22,736.68 22,728.31 22,736.68 0.0K
12:07 22,734.68 22,739.17 22,733.19 22,737.68 0.0K
12:08 22,741.67 22,742.17 22,732.75 22,733.76 0.0K
12:09 22,734.76 22,734.76 22,727.85 22,730.38 0.0K
12:10 22,732.88 22,734.92 22,729.55 22,732.55 0.0K
12:11 22,731.05 22,743.45 22,730.55 22,742.46 0.0K
12:12 22,741.96 22,745.48 22,741.96 22,742.97 0.0K
12:13 22,743.47 22,746.48 22,738.05 22,739.06 0.0K
12:14 22,735.58 22,742.55 22,735.58 22,741.03 0.0K
12:15 22,737.54 22,740.54 22,734.06 22,735.54 0.0K
12:16 22,733.05 22,744.36 22,733.05 22,744.36 0.0K
12:17 22,745.35 22,751.28 22,742.85 22,749.22 0.0K
12:18 22,750.22 22,750.72 22,740.73 22,742.73 0.0K
12:19 22,740.23 22,746.16 22,739.74 22,741.57 0.0K
12:20 22,740.07 22,745.04 22,733.60 22,733.62 0.0K
12:21 22,733.63 22,742.05 22,732.65 22,742.05 0.0K
12:22 22,743.55 22,757.88 22,743.55 22,756.86 0.0K
12:23 22,756.35 22,759.29 22,749.80 22,758.78 0.0K
12:24 22,761.27 22,767.23 22,756.76 22,756.76 0.0K
12:25 22,757.27 22,763.39 22,756.78 22,763.39 0.0K
12:26 22,764.39 22,765.41 22,753.51 22,757.63 0.0K
12:27 22,757.64 22,762.18 22,756.67 22,758.78 0.0K
12:28 22,758.79 22,758.83 22,748.51 22,748.51 0.0K
12:29 22,749.02 22,749.67 22,744.60 22,748.67 0.0K
12:30 22,752.66 22,761.10 22,749.16 22,761.10 0.0K
12:31 22,762.09 22,775.01 22,761.08 22,772.01 0.0K
12:32 22,773.51 22,780.50 22,773.51 22,780.04 0.0K
12:33 22,779.54 22,792.08 22,777.55 22,788.58 0.0K
12:34 22,789.58 22,796.10 22,786.59 22,789.62 0.0K
12:35 22,786.63 22,788.63 22,783.14 22,788.13 0.0K
12:36 22,786.13 22,789.62 22,777.78 22,779.78 0.0K
12:37 22,778.29 22,788.27 22,778.29 22,787.74 0.0K
12:38 22,785.74 22,787.71 22,776.83 22,777.84 0.0K
12:39 22,778.34 22,782.82 22,775.39 22,777.83 0.0K
12:40 22,780.82 22,783.31 22,777.32 22,779.36 0.0K
12:41 22,779.86 22,785.38 22,778.37 22,785.33 0.0K
12:42 22,785.32 22,785.81 22,771.37 22,771.40 0.0K
12:43 22,769.40 22,773.39 22,763.38 22,763.86 0.0K
12:44 22,764.36 22,764.84 22,758.36 22,760.92 0.0K
12:45 22,758.92 22,758.92 22,743.55 22,745.07 0.0K
12:46 22,747.56 22,747.56 22,737.21 22,737.21 0.0K
12:47 22,740.22 22,744.29 22,737.29 22,741.31 0.0K
12:48 22,740.81 22,744.82 22,723.98 22,724.49 0.0K
12:49 22,722.99 22,728.99 22,716.54 22,727.48 0.0K
12:50 22,728.47 22,735.36 22,725.87 22,735.33 0.0K
12:51 22,735.32 22,735.32 22,730.31 22,732.30 0.0K
12:52 22,731.80 22,733.79 22,719.38 22,719.41 0.0K
12:53 22,719.92 22,725.43 22,718.99 22,720.98 0.0K
12:54 22,721.98 22,721.98 22,712.54 22,713.07 0.0K
12:55 22,712.08 22,726.49 22,712.08 22,725.99 0.0K
12:56 22,727.99 22,729.01 22,725.01 22,726.02 0.0K
12:57 22,729.52 22,731.99 22,725.47 22,725.98 0.0K
12:58 22,727.98 22,730.98 22,721.99 22,723.56 0.0K
12:59 22,721.56 22,725.59 22,717.60 22,723.07 0.0K
13:00 22,720.57 22,720.57 22,704.08 22,705.58 0.0K
13:01 22,704.08 22,706.58 22,701.58 22,705.58 0.0K
13:02 22,704.58 22,719.58 22,704.58 22,717.58 0.0K
13:03 22,718.08 22,720.57 22,710.58 22,712.58 0.0K
13:04 22,713.58 22,716.58 22,710.09 22,710.09 0.0K
13:05 22,710.58 22,719.58 22,710.58 22,714.58 0.0K
13:06 22,716.58 22,716.58 22,705.59 22,711.09 0.0K
13:07 22,711.09 22,716.58 22,709.59 22,716.08 0.0K
13:08 22,716.58 22,716.58 22,709.59 22,715.09 0.0K
13:09 22,716.09 22,722.08 22,714.58 22,717.59 0.0K
13:10 22,718.09 22,724.01 22,717.01 22,721.47 0.0K
13:11 22,722.46 22,724.94 22,718.80 22,719.30 0.0K
13:12 22,718.80 22,725.31 22,718.32 22,725.31 0.0K
13:13 22,725.30 22,729.28 22,721.23 22,721.23 0.0K
13:14 22,720.73 22,729.10 22,719.74 22,729.09 0.0K
13:15 22,729.08 22,731.55 22,726.57 22,730.38 0.0K
13:16 22,732.36 22,738.15 22,732.36 22,738.08 0.0K
13:17 22,738.07 22,741.53 22,736.43 22,737.42 0.0K
13:18 22,736.92 22,739.41 22,729.01 22,729.52 0.0K
13:19 22,736.02 22,740.98 22,734.48 22,734.98 0.0K
13:20 22,734.49 22,734.49 22,710.77 22,712.27 0.0K
13:21 22,712.27 22,718.21 22,711.27 22,711.81 0.0K
13:22 22,711.81 22,712.32 22,691.96 22,695.44 0.0K
13:23 22,695.94 22,699.97 22,690.46 22,699.96 0.0K
13:24 22,701.45 22,701.95 22,696.92 22,699.86 0.0K
13:25 22,700.36 22,701.86 22,685.53 22,685.53 0.0K
13:26 22,686.03 22,688.48 22,685.50 22,686.98 0.0K
13:27 22,686.98 22,700.32 22,686.98 22,698.69 0.0K
13:28 22,697.68 22,699.67 22,690.15 22,692.61 0.0K
13:29 22,691.61 22,701.40 22,691.59 22,698.38 0.0K
13:30 22,697.88 22,815.24 22,697.88 22,787.81 0.0K
13:31 22,790.32 22,800.74 22,771.33 22,772.83 0.0K
13:32 22,766.85 22,773.83 22,753.47 22,763.43 0.0K
13:33 22,760.93 22,773.84 22,760.43 22,770.35 0.0K
13:34 22,767.35 22,767.36 22,727.48 22,734.99 0.0K
13:35 22,738.00 22,745.50 22,728.01 22,728.01 0.0K
13:36 22,730.52 22,756.35 22,730.52 22,755.33 0.0K
13:37 22,753.83 22,756.32 22,731.98 22,732.52 0.0K
13:38 22,730.02 22,738.65 22,722.65 22,722.65 0.0K
13:39 22,730.66 22,746.53 22,723.15 22,739.01 0.0K
13:40 22,735.02 22,748.49 22,733.56 22,733.56 0.0K
13:41 22,732.08 22,740.08 22,727.12 22,736.58 0.0K
13:42 22,737.07 22,738.09 22,726.10 22,738.09 0.0K
13:43 22,736.58 22,739.57 22,707.25 22,707.25 0.0K
13:44 22,706.76 22,708.33 22,690.33 22,701.33 0.0K
13:45 22,700.34 22,705.83 22,677.44 22,683.43 0.0K
13:46 22,683.42 22,705.14 22,682.91 22,701.12 0.0K
13:47 22,702.11 22,708.51 22,691.04 22,701.05 0.0K
13:48 22,701.55 22,713.45 22,699.55 22,706.43 0.0K
13:49 22,705.93 22,713.89 22,701.94 22,709.41 0.0K
13:50 22,711.91 22,734.16 22,711.91 22,727.61 0.0K
13:51 22,723.12 22,743.54 22,723.12 22,743.54 0.0K
13:52 22,746.03 22,750.45 22,743.46 22,745.97 0.0K
13:53 22,744.48 22,745.51 22,737.67 22,737.67 0.0K
13:54 22,738.18 22,748.64 22,737.19 22,745.09 0.0K
13:55 22,747.09 22,752.99 22,746.05 22,750.95 0.0K
13:56 22,751.45 22,752.96 22,744.49 22,752.94 0.0K
13:57 22,753.44 22,753.44 22,746.44 22,747.97 0.0K
13:58 22,744.48 22,755.49 22,737.06 22,753.50 0.0K
13:59 22,754.00 22,754.00 22,742.61 22,742.69 0.0K
14:00 22,743.20 22,753.67 22,736.73 22,741.75 0.0K
14:01 22,744.75 22,747.24 22,739.75 22,745.25 0.0K
14:02 22,748.75 22,752.72 22,744.28 22,744.32 0.0K
14:03 22,740.35 22,744.52 22,730.52 22,743.00 0.0K
14:04 22,744.99 22,748.92 22,741.97 22,744.00 0.0K
14:05 22,742.50 22,744.09 22,737.60 22,744.09 0.0K
14:06 22,744.59 22,745.58 22,725.75 22,725.75 0.0K
14:07 22,725.76 22,728.34 22,722.80 22,725.41 0.0K
14:08 22,725.91 22,728.40 22,719.00 22,719.01 0.0K
14:09 22,717.52 22,724.47 22,716.02 22,719.48 0.0K
14:10 22,723.47 22,723.47 22,710.11 22,717.11 0.0K
14:11 22,717.10 22,718.57 22,711.58 22,716.57 0.0K
14:12 22,714.57 22,716.57 22,700.69 22,700.69 0.0K
14:13 22,701.21 22,701.72 22,693.35 22,693.35 0.0K
14:14 22,689.37 22,698.80 22,687.37 22,693.81 0.0K
14:15 22,693.31 22,699.77 22,684.81 22,687.81 0.0K
14:16 22,688.31 22,690.91 22,682.31 22,688.88 0.0K
14:17 22,689.87 22,707.22 22,689.87 22,700.75 0.0K
14:18 22,699.75 22,703.74 22,689.30 22,696.35 0.0K
14:19 22,698.34 22,701.29 22,691.85 22,699.74 0.0K
14:20 22,698.74 22,711.06 22,695.25 22,707.03 0.0K
14:21 22,708.52 22,719.39 22,708.52 22,719.38 0.0K
14:22 22,720.87 22,720.87 22,708.00 22,713.05 0.0K
14:23 22,710.56 22,720.02 22,710.56 22,716.56 0.0K
14:24 22,716.06 22,725.01 22,713.60 22,725.01 0.0K
14:25 22,726.01 22,731.44 22,722.87 22,728.34 0.0K
14:26 22,729.83 22,735.25 22,729.79 22,731.69 0.0K
14:27 22,733.19 22,735.67 22,729.19 22,734.20 0.0K
14:28 22,731.71 22,731.71 22,720.92 22,722.93 0.0K
14:29 22,728.42 22,733.41 22,726.45 22,729.97 0.0K
14:30 22,731.48 22,731.48 22,711.53 22,721.63 0.0K
14:31 22,723.13 22,740.03 22,723.13 22,736.53 0.0K
14:32 22,737.53 22,745.49 22,730.60 22,736.09 0.0K
14:33 22,734.10 22,737.65 22,727.85 22,727.85 0.0K
14:34 22,726.85 22,728.42 22,712.93 22,716.43 0.0K
14:35 22,718.43 22,729.36 22,715.93 22,721.44 0.0K
14:36 22,718.45 22,729.89 22,718.45 22,721.46 0.0K
14:37 22,721.96 22,727.47 22,703.09 22,705.60 0.0K
14:38 22,703.10 22,713.56 22,697.63 22,713.56 0.0K
14:39 22,712.56 22,719.52 22,709.02 22,709.02 0.0K
14:40 22,711.52 22,711.52 22,695.59 22,709.57 0.0K
14:41 22,707.57 22,708.56 22,692.62 22,701.61 0.0K
14:42 22,701.60 22,701.60 22,670.25 22,671.75 0.0K
14:43 22,676.25 22,679.73 22,668.24 22,672.24 0.0K
14:44 22,669.24 22,691.17 22,668.25 22,691.16 0.0K
14:45 22,695.63 22,712.88 22,695.63 22,710.89 0.0K
14:46 22,710.39 22,710.39 22,689.48 22,689.48 0.0K
14:47 22,689.99 22,692.55 22,679.07 22,679.08 0.0K
14:48 22,680.08 22,680.57 22,645.75 22,656.72 0.0K
14:49 22,657.73 22,679.56 22,657.73 22,677.55 0.0K
14:50 22,681.54 22,693.86 22,681.54 22,691.89 0.0K
14:51 22,691.88 22,691.88 22,671.04 22,672.55 0.0K
14:52 22,670.56 22,742.54 22,668.06 22,682.51 0.0K
14:53 22,680.03 22,696.93 22,673.01 22,683.00 0.0K
14:54 22,683.49 22,684.94 22,670.49 22,679.53 0.0K
14:55 22,678.53 22,680.55 22,659.22 22,665.71 0.0K
14:56 22,668.21 22,674.19 22,641.38 22,645.38 0.0K
14:57 22,644.89 22,661.26 22,638.42 22,659.74 0.0K
14:58 22,659.24 22,676.03 22,655.24 22,675.97 0.0K
14:59 22,674.47 22,695.35 22,674.47 22,694.83 0.0K
15:00 22,695.83 22,697.80 22,684.35 22,692.77 0.0K
15:01 22,692.27 22,710.63 22,692.27 22,698.62 0.0K
15:02 22,700.61 22,704.10 22,685.65 22,685.65 0.0K
15:03 22,685.15 22,687.15 22,668.71 22,674.79 0.0K
15:04 22,672.81 22,678.86 22,662.44 22,674.42 0.0K
15:05 22,677.90 22,680.83 22,669.37 22,669.37 0.0K
15:06 22,669.88 22,680.38 22,668.89 22,671.88 0.0K
15:07 22,671.38 22,675.92 22,650.59 22,652.59 0.0K
15:08 22,655.59 22,655.59 22,635.21 22,655.23 0.0K
15:09 22,652.73 22,660.69 22,646.17 22,650.16 0.0K
15:10 22,651.66 22,656.12 22,639.18 22,647.07 0.0K
15:11 22,649.06 22,649.06 22,620.25 22,620.26 0.0K
15:12 22,618.29 22,630.34 22,612.36 22,624.35 0.0K
15:13 22,622.86 22,634.33 22,618.88 22,631.30 0.0K
15:14 22,632.79 22,636.77 22,614.88 22,619.90 0.0K
15:15 22,620.90 22,620.90 22,600.56 22,610.98 0.0K
15:16 22,610.99 22,622.46 22,608.50 22,620.54 0.0K
15:17 22,622.03 22,624.51 22,614.60 22,624.51 0.0K
15:18 22,628.98 22,645.34 22,623.41 22,645.33 0.0K
15:19 22,644.33 22,656.82 22,643.32 22,656.82 0.0K
15:20 22,655.82 22,660.29 22,647.32 22,656.78 0.0K
15:21 22,660.27 22,666.69 22,638.46 22,638.98 0.0K
15:22 22,639.49 22,641.57 22,629.15 22,630.16 0.0K
15:23 22,628.67 22,629.69 22,599.80 22,599.80 0.0K
15:24 22,602.31 22,606.80 22,595.85 22,600.85 0.0K
15:25 22,603.35 22,612.37 22,600.39 22,605.88 0.0K
15:26 22,607.88 22,620.81 22,607.88 22,620.81 0.0K
15:27 22,624.80 22,643.54 22,619.78 22,639.99 0.0K
15:28 22,639.48 22,656.35 22,639.48 22,656.33 0.0K
15:29 22,658.81 22,662.27 22,647.80 22,649.32 0.0K
15:30 22,652.32 22,652.32 22,640.31 22,640.31 0.0K
15:31 22,641.81 22,644.87 22,631.89 22,637.33 0.0K
15:32 22,631.84 22,631.84 22,616.54 22,625.03 0.0K
15:33 22,625.53 22,629.89 22,612.97 22,613.97 0.0K
15:34 22,614.47 22,614.47 22,602.62 22,609.60 0.0K
15:35 22,608.59 22,618.60 22,603.62 22,618.60 0.0K
15:36 22,616.60 22,625.56 22,614.08 22,616.08 0.0K
15:37 22,610.09 22,612.04 22,604.13 22,612.04 0.0K
15:38 22,611.53 22,614.97 22,603.51 22,614.97 0.0K
15:39 22,614.96 22,615.93 22,602.41 22,602.41 0.0K
15:40 22,600.42 22,607.95 22,583.04 22,588.54 0.0K
15:41 22,591.04 22,594.52 22,567.11 22,585.07 0.0K
15:42 22,585.55 22,597.33 22,583.49 22,592.74 0.0K
15:43 22,593.73 22,595.22 22,579.10 22,586.06 0.0K
15:44 22,588.05 22,588.54 22,576.12 22,580.53 0.0K
15:45 22,579.53 22,585.41 22,574.46 22,584.90 0.0K
15:46 22,584.88 22,593.29 22,580.37 22,593.28 0.0K
15:47 22,596.76 22,614.22 22,596.76 22,610.23 0.0K
15:48 22,606.74 22,606.74 22,598.89 22,598.90 0.0K
15:49 22,597.91 22,597.91 22,573.24 22,578.21 0.0K
15:50 22,578.71 22,583.15 22,572.22 22,580.21 0.0K
15:51 22,579.71 22,586.17 22,574.76 22,575.26 0.0K
15:52 22,574.77 22,587.87 22,571.38 22,586.83 0.0K
15:53 22,595.32 22,604.74 22,593.75 22,600.73 0.0K
15:54 22,602.73 22,618.59 22,598.73 22,616.48 0.0K
15:55 22,615.98 22,615.98 22,591.63 22,591.63 0.0K
15:56 22,593.64 22,593.64 22,570.25 22,577.24 0.0K
15:57 22,574.24 22,575.72 22,559.76 22,559.76 0.0K
15:58 22,554.78 22,560.81 22,552.81 22,559.80 0.0K
15:59 22,560.80 22,562.29 22,552.82 22,560.77 0.0K
16:00 22,568.26 22,568.26 22,549.87 22,554.89 0.0K
16:01 22,553.89 22,558.38 22,538.01 22,546.48 0.0K
16:02 22,545.48 22,545.97 22,524.05 22,526.04 0.0K
16:03 22,526.03 22,534.95 22,514.09 22,533.43 0.0K
16:04 22,533.92 22,537.38 22,523.92 22,527.40 0.0K
16:05 22,527.89 22,531.37 22,524.87 22,531.35 0.0K
16:06 22,532.35 22,534.84 22,524.83 22,530.81 0.0K
16:07 22,531.31 22,531.31 22,508.96 22,508.96 0.0K
16:08 22,507.47 22,509.97 22,491.62 22,504.06 0.0K
16:09 22,500.57 22,519.90 22,499.07 22,509.89 0.0K
16:10 22,511.88 22,527.74 22,509.87 22,516.71 0.0K
16:11 22,523.68 22,549.99 22,523.68 22,549.97 0.0K
16:12 22,546.96 22,552.41 22,535.46 22,537.96 0.0K
16:13 22,536.96 22,554.41 22,536.47 22,553.40 0.0K
16:14 22,553.39 22,554.38 22,544.92 22,547.95 0.0K
16:15 22,551.44 22,559.38 22,543.93 22,551.41 0.0K
16:16 22,551.91 22,554.40 22,542.95 22,545.48 0.0K
16:17 22,544.49 22,571.77 22,544.49 22,571.77 0.0K
16:18 22,571.27 22,574.21 22,568.22 22,569.14 0.0K
16:19 22,572.63 22,575.11 22,564.14 22,564.19 0.0K
16:20 22,563.70 22,570.69 22,557.25 22,564.75 0.0K
16:21 22,561.25 22,561.25 22,544.93 22,545.45 0.0K
16:22 22,543.96 22,546.98 22,541.50 22,544.48 0.0K
16:23 22,546.47 22,561.82 22,546.47 22,556.30 0.0K
16:24 22,555.30 22,574.66 22,555.30 22,570.63 0.0K
16:25 22,572.64 22,579.10 22,567.12 22,576.58 0.0K
16:26 22,577.07 22,593.40 22,577.07 22,590.41 0.0K
16:27 22,591.40 22,600.84 22,588.90 22,598.84 0.0K
16:28 22,600.84 22,600.84 22,594.90 22,596.43 0.0K
16:29 22,591.95 22,599.49 22,589.47 22,595.49 0.0K
16:30 22,599.99 22,615.38 22,599.46 22,605.42 0.0K
16:31 22,605.92 22,628.77 22,602.94 22,625.77 0.0K
16:32 22,624.28 22,633.71 22,624.28 22,624.68 0.0K
16:33 22,624.19 22,626.18 22,611.36 22,612.38 0.0K
16:34 22,611.89 22,623.42 22,611.40 22,617.94 0.0K
16:35 22,618.94 22,633.82 22,618.45 22,632.81 0.0K
16:36 22,630.30 22,633.30 22,625.82 22,632.81 0.0K
16:37 22,634.31 22,649.15 22,633.81 22,648.14 0.0K
16:38 22,644.64 22,656.04 22,643.14 22,654.52 0.0K
16:39 22,655.01 22,655.51 22,645.04 22,647.05 0.0K
16:40 22,648.05 22,648.05 22,632.61 22,636.15 0.0K
16:41 22,636.65 22,648.11 22,636.65 22,639.57 0.0K
16:42 22,640.07 22,649.54 22,639.56 22,646.04 0.0K
16:43 22,646.54 22,653.01 22,644.97 22,650.99 0.0K
16:44 22,650.48 22,653.06 22,645.03 22,646.61 0.0K
16:45 22,645.13 22,646.68 22,635.71 22,646.18 0.0K
16:46 22,645.67 22,656.10 22,645.67 22,654.59 0.0K
16:47 22,654.09 22,668.07 22,653.59 22,660.15 0.0K
16:48 22,657.15 22,669.62 22,656.16 22,666.63 0.0K
16:49 22,666.13 22,667.64 22,656.18 22,661.70 0.0K
16:50 22,662.70 22,668.69 22,661.71 22,664.76 0.0K
16:51 22,662.27 22,667.78 22,656.31 22,657.83 0.0K
16:52 22,656.33 22,664.82 22,655.34 22,664.39 0.0K
16:53 22,663.89 22,663.89 22,648.05 22,648.05 0.0K
16:54 22,648.55 22,648.69 22,642.64 22,643.72 0.0K
16:55 22,642.22 22,649.21 22,641.73 22,648.62 0.0K
16:56 22,648.11 22,648.11 22,631.19 22,631.19 0.0K
16:57 22,634.20 22,644.21 22,629.23 22,644.21 0.0K
16:58 22,642.70 22,653.05 22,639.18 22,652.54 0.0K
16:59 22,652.53 22,657.44 22,650.48 22,655.95 0.0K
17:00 22,659.44 22,660.46 22,645.49 22,655.93 0.0K
17:01 22,656.92 22,658.91 22,648.46 22,649.97 0.0K
17:02 22,649.47 22,652.01 22,644.02 22,652.01 0.0K
17:03 22,650.00 22,650.00 22,637.60 22,640.11 0.0K
17:04 22,639.62 22,641.14 22,631.67 22,640.63 0.0K
17:05 22,640.13 22,641.14 22,632.61 22,632.62 0.0K
17:06 22,638.11 22,641.49 22,636.02 22,637.98 0.0K
17:07 22,640.98 22,645.95 22,633.98 22,640.45 0.0K
17:08 22,640.95 22,652.41 22,639.45 22,651.85 0.0K
17:09 22,654.34 22,661.19 22,652.26 22,657.18 0.0K
17:10 22,653.68 22,665.57 22,652.69 22,662.55 0.0K
17:11 22,664.54 22,677.92 22,633.63 22,656.37 0.0K
17:12 22,653.38 22,678.30 22,653.38 22,677.28 0.0K
17:13 22,672.78 22,673.31 22,665.82 22,669.31 0.0K
17:14 22,669.30 22,676.24 22,667.77 22,671.77 0.0K
17:15 22,674.26 22,674.26 22,657.83 22,657.83 0.0K
17:16 22,661.33 22,668.80 22,661.33 22,665.25 0.0K
17:17 22,666.25 22,670.22 22,663.24 22,667.21 0.0K
17:18 22,664.72 22,664.72 22,654.83 22,659.30 0.0K
17:19 22,658.29 22,666.72 22,653.80 22,666.69 0.0K
17:20 22,668.67 22,675.58 22,668.67 22,672.09 0.0K
17:21 22,672.59 22,686.52 22,672.59 22,681.01 0.0K
17:22 22,680.00 22,686.47 22,677.02 22,678.04 0.0K
17:23 22,680.04 22,685.01 22,674.99 22,678.98 0.0K
17:24 22,679.48 22,679.98 22,673.94 22,674.45 0.0K
17:25 22,673.46 22,673.46 22,661.49 22,662.06 0.0K
17:26 22,663.06 22,663.12 22,653.15 22,661.61 0.0K
17:27 22,664.10 22,672.48 22,664.10 22,670.97 0.0K
17:28 22,670.47 22,674.94 22,668.91 22,674.90 0.0K
17:29 22,675.39 22,675.39 22,659.40 22,662.93 0.0K
17:30 22,663.44 22,678.92 22,662.43 22,676.92 0.0K
17:31 22,675.42 22,678.42 22,672.43 22,672.93 0.0K
17:32 22,675.43 22,691.91 22,675.43 22,691.91 0.0K
17:33 22,691.41 22,691.41 22,681.93 22,685.42 0.0K
17:34 22,685.92 22,687.42 22,677.43 22,681.93 0.0K
17:35 22,679.43 22,680.93 22,670.44 22,675.44 0.0K
17:36 22,675.94 22,687.42 22,675.94 22,679.93 0.0K
17:37 22,682.43 22,686.43 22,677.94 22,677.94 0.0K
17:38 22,677.44 22,682.93 22,667.76 22,667.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available