DAX

DE40
🏛️ germany →
24,438.16
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 22,557.51 22,557.51 22,551.01 22,555.01 0.0K
09:00 22,559.01 22,559.01 22,488.04 22,504.53 0.0K
09:01 22,503.53 22,514.52 22,478.54 22,482.04 0.0K
09:02 22,479.04 22,505.53 22,472.54 22,496.03 0.0K
09:03 22,497.03 22,509.03 22,494.03 22,496.03 0.0K
09:04 22,494.53 22,498.04 22,466.54 22,478.54 0.0K
09:05 22,479.04 22,481.10 22,459.94 22,462.99 0.0K
09:06 22,463.00 22,507.42 22,463.00 22,507.42 0.0K
09:07 22,508.41 22,515.38 22,499.90 22,507.76 0.0K
09:08 22,507.26 22,519.19 22,503.29 22,512.62 0.0K
09:09 22,513.62 22,532.43 22,513.62 22,529.42 0.0K
09:10 22,526.92 22,537.87 22,521.38 22,522.49 0.0K
09:11 22,522.01 22,535.56 22,522.01 22,531.65 0.0K
09:12 22,532.15 22,534.15 22,512.74 22,518.85 0.0K
09:13 22,517.86 22,546.97 22,515.43 22,546.97 0.0K
09:14 22,553.93 22,557.43 22,547.41 22,557.43 0.0K
09:15 22,556.93 22,574.01 22,553.03 22,568.53 0.0K
09:16 22,569.52 22,578.02 22,567.63 22,568.63 0.0K
09:17 22,568.14 22,578.13 22,560.32 22,560.32 0.0K
09:18 22,555.84 22,556.87 22,542.90 22,548.39 0.0K
09:19 22,548.40 22,552.93 22,540.57 22,548.64 0.0K
09:20 22,550.63 22,575.06 22,550.63 22,573.05 0.0K
09:21 22,573.55 22,578.11 22,563.61 22,573.15 0.0K
09:22 22,574.65 22,592.48 22,574.16 22,592.47 0.0K
09:23 22,593.97 22,604.44 22,587.98 22,603.94 0.0K
09:24 22,603.95 22,610.89 22,590.93 22,598.44 0.0K
09:25 22,597.94 22,633.64 22,597.94 22,633.64 0.0K
09:26 22,630.13 22,630.13 22,615.18 22,622.71 0.0K
09:27 22,624.70 22,640.52 22,622.70 22,633.00 0.0K
09:28 22,630.01 22,635.00 22,629.03 22,632.58 0.0K
09:29 22,632.09 22,655.86 22,632.08 22,638.86 0.0K
09:30 22,646.35 22,678.21 22,646.35 22,675.71 0.0K
09:31 22,675.70 22,675.70 22,664.74 22,668.28 0.0K
09:32 22,670.78 22,676.28 22,647.41 22,652.91 0.0K
09:33 22,656.90 22,656.90 22,645.35 22,649.32 0.0K
09:34 22,649.82 22,650.33 22,628.94 22,628.95 0.0K
09:35 22,628.96 22,631.46 22,612.57 22,614.58 0.0K
09:36 22,617.07 22,620.57 22,615.09 22,617.57 0.0K
09:37 22,617.58 22,630.46 22,617.58 22,629.98 0.0K
09:38 22,627.97 22,649.78 22,627.95 22,642.66 0.0K
09:39 22,642.16 22,644.65 22,630.29 22,642.16 0.0K
09:40 22,640.65 22,647.60 22,636.11 22,647.51 0.0K
09:41 22,647.50 22,665.37 22,647.45 22,660.85 0.0K
09:42 22,661.34 22,666.29 22,653.82 22,655.82 0.0K
09:43 22,655.83 22,656.83 22,650.92 22,652.05 0.0K
09:44 22,654.05 22,667.52 22,654.00 22,655.03 0.0K
09:45 22,653.54 22,656.05 22,650.55 22,655.10 0.0K
09:46 22,655.11 22,663.09 22,655.11 22,660.56 0.0K
09:47 22,659.06 22,663.08 22,646.19 22,660.68 0.0K
09:48 22,662.67 22,670.87 22,662.16 22,670.87 0.0K
09:49 22,671.87 22,686.70 22,670.86 22,686.70 0.0K
09:50 22,686.18 22,686.18 22,647.39 22,648.40 0.0K
09:51 22,648.90 22,653.85 22,640.91 22,643.40 0.0K
09:52 22,641.42 22,651.93 22,637.95 22,649.31 0.0K
09:53 22,644.33 22,654.80 22,644.33 22,651.75 0.0K
09:54 22,650.25 22,659.16 22,650.25 22,657.11 0.0K
09:55 22,650.61 22,654.69 22,643.76 22,643.76 0.0K
09:56 22,640.78 22,651.32 22,639.82 22,650.30 0.0K
09:57 22,650.29 22,660.27 22,649.78 22,658.22 0.0K
09:58 22,659.72 22,659.72 22,654.20 22,658.66 0.0K
09:59 22,658.16 22,665.59 22,658.07 22,661.07 0.0K
10:00 22,665.06 22,678.89 22,665.04 22,668.94 0.0K
10:01 22,670.44 22,678.92 22,670.44 22,673.49 0.0K
10:02 22,673.50 22,681.52 22,662.58 22,664.08 0.0K
10:03 22,667.09 22,669.58 22,658.67 22,658.67 0.0K
10:04 22,657.69 22,664.66 22,657.69 22,659.68 0.0K
10:05 22,661.68 22,682.56 22,658.68 22,681.53 0.0K
10:06 22,681.52 22,688.01 22,673.12 22,677.17 0.0K
10:07 22,677.67 22,689.47 22,677.67 22,683.44 0.0K
10:08 22,683.94 22,683.94 22,672.05 22,677.51 0.0K
10:09 22,680.49 22,686.90 22,678.85 22,679.86 0.0K
10:10 22,678.36 22,678.36 22,651.99 22,666.46 0.0K
10:11 22,665.46 22,665.97 22,648.16 22,649.28 0.0K
10:12 22,651.29 22,660.32 22,650.97 22,650.97 0.0K
10:13 22,642.50 22,656.56 22,642.00 22,646.58 0.0K
10:14 22,647.59 22,659.11 22,644.64 22,655.10 0.0K
10:15 22,653.60 22,662.56 22,648.13 22,661.48 0.0K
10:16 22,656.48 22,665.99 22,656.48 22,665.03 0.0K
10:17 22,665.02 22,671.45 22,664.50 22,668.47 0.0K
10:18 22,669.46 22,677.38 22,669.45 22,673.34 0.0K
10:19 22,671.34 22,682.75 22,671.34 22,682.75 0.0K
10:20 22,681.74 22,683.23 22,667.77 22,671.80 0.0K
10:21 22,666.30 22,676.74 22,666.30 22,674.19 0.0K
10:22 22,672.69 22,672.69 22,660.79 22,669.79 0.0K
10:23 22,665.78 22,665.78 22,654.91 22,657.44 0.0K
10:24 22,651.46 22,668.46 22,651.46 22,653.11 0.0K
10:25 22,653.61 22,662.13 22,648.19 22,656.08 0.0K
10:26 22,655.58 22,656.11 22,650.10 22,653.12 0.0K
10:27 22,650.12 22,650.62 22,634.75 22,637.73 0.0K
10:28 22,637.74 22,638.25 22,620.42 22,623.94 0.0K
10:29 22,622.95 22,642.90 22,621.46 22,640.88 0.0K
10:30 22,640.38 22,647.86 22,630.31 22,631.31 0.0K
10:31 22,635.31 22,635.31 22,610.46 22,620.02 0.0K
10:32 22,620.03 22,626.60 22,619.05 22,621.13 0.0K
10:33 22,618.15 22,618.15 22,603.91 22,605.43 0.0K
10:34 22,603.93 22,615.42 22,593.98 22,615.41 0.0K
10:35 22,615.40 22,623.88 22,610.86 22,623.86 0.0K
10:36 22,624.35 22,632.18 22,621.23 22,631.13 0.0K
10:37 22,629.12 22,640.98 22,625.63 22,640.43 0.0K
10:38 22,641.93 22,647.33 22,641.82 22,642.35 0.0K
10:39 22,638.36 22,643.44 22,636.88 22,636.94 0.0K
10:40 22,633.94 22,652.42 22,627.20 22,628.71 0.0K
10:41 22,628.22 22,641.27 22,625.74 22,627.28 0.0K
10:42 22,629.78 22,629.81 22,618.89 22,621.89 0.0K
10:43 22,624.38 22,634.25 22,622.39 22,632.68 0.0K
10:44 22,632.67 22,635.67 22,627.67 22,630.14 0.0K
10:45 22,629.14 22,629.14 22,613.89 22,614.40 0.0K
10:46 22,614.41 22,617.90 22,603.98 22,603.99 0.0K
10:47 22,603.50 22,604.51 22,599.52 22,603.47 0.0K
10:48 22,601.97 22,603.55 22,593.56 22,601.55 0.0K
10:49 22,602.05 22,609.51 22,601.54 22,605.44 0.0K
10:50 22,604.44 22,608.96 22,601.95 22,608.41 0.0K
10:51 22,608.90 22,612.84 22,605.37 22,612.34 0.0K
10:52 22,612.35 22,618.34 22,611.36 22,618.34 0.0K
10:53 22,619.32 22,626.75 22,619.31 22,626.75 0.0K
10:54 22,627.25 22,633.62 22,625.69 22,629.10 0.0K
10:55 22,626.11 22,633.44 22,625.58 22,631.93 0.0K
10:56 22,631.92 22,633.38 22,625.89 22,633.38 0.0K
10:57 22,633.88 22,645.34 22,633.88 22,635.87 0.0K
10:58 22,638.87 22,640.36 22,633.37 22,633.37 0.0K
10:59 22,635.38 22,661.68 22,635.38 22,661.68 0.0K
11:00 22,664.18 22,675.07 22,659.04 22,659.04 0.0K
11:01 22,659.05 22,660.55 22,650.09 22,655.58 0.0K
11:02 22,656.58 22,662.04 22,654.58 22,659.91 0.0K
11:03 22,659.90 22,669.82 22,656.41 22,669.81 0.0K
11:04 22,669.80 22,672.69 22,667.67 22,671.14 0.0K
11:05 22,670.64 22,679.03 22,669.14 22,674.47 0.0K
11:06 22,677.47 22,691.85 22,677.47 22,686.36 0.0K
11:07 22,685.86 22,702.85 22,679.88 22,700.78 0.0K
11:08 22,701.77 22,701.77 22,684.41 22,689.92 0.0K
11:09 22,691.41 22,722.33 22,691.41 22,711.82 0.0K
11:10 22,710.32 22,729.26 22,710.32 22,729.26 0.0K
11:11 22,729.76 22,731.72 22,710.83 22,712.90 0.0K
11:12 22,716.91 22,717.90 22,710.48 22,714.59 0.0K
11:13 22,713.59 22,715.09 22,693.38 22,693.38 0.0K
11:14 22,693.90 22,704.56 22,693.90 22,703.07 0.0K
11:15 22,703.57 22,707.54 22,693.63 22,694.65 0.0K
11:16 22,695.15 22,707.11 22,695.15 22,705.02 0.0K
11:17 22,706.51 22,722.34 22,706.01 22,720.23 0.0K
11:18 22,719.73 22,732.46 22,719.18 22,732.45 0.0K
11:19 22,734.44 22,736.36 22,727.41 22,731.87 0.0K
11:20 22,732.87 22,732.87 22,717.97 22,723.09 0.0K
11:21 22,720.59 22,741.57 22,720.59 22,736.57 0.0K
11:22 22,737.07 22,741.54 22,728.59 22,729.09 0.0K
11:23 22,730.59 22,733.09 22,718.18 22,720.19 0.0K
11:24 22,714.71 22,722.25 22,714.71 22,719.70 0.0K
11:25 22,719.69 22,720.70 22,712.82 22,714.83 0.0K
11:26 22,716.83 22,719.33 22,705.95 22,710.00 0.0K
11:27 22,711.00 22,713.51 22,703.63 22,703.63 0.0K
11:28 22,703.63 22,708.19 22,700.71 22,703.74 0.0K
11:29 22,702.74 22,711.74 22,702.25 22,704.19 0.0K
11:30 22,704.20 22,708.64 22,698.67 22,707.20 0.0K
11:31 22,705.70 22,707.20 22,697.75 22,703.29 0.0K
11:32 22,703.29 22,703.29 22,685.47 22,685.47 0.0K
11:33 22,684.97 22,689.04 22,683.52 22,687.05 0.0K
11:34 22,685.55 22,686.07 22,675.63 22,676.65 0.0K
11:35 22,678.15 22,679.16 22,661.77 22,669.32 0.0K
11:36 22,670.32 22,679.84 22,670.32 22,678.86 0.0K
11:37 22,680.36 22,695.74 22,680.36 22,693.20 0.0K
11:38 22,699.70 22,700.63 22,688.14 22,692.13 0.0K
11:39 22,692.63 22,772.22 22,692.12 22,772.22 0.0K
11:40 22,763.23 22,763.23 22,732.32 22,739.84 0.0K
11:41 22,744.82 22,779.21 22,744.32 22,763.33 0.0K
11:42 22,765.32 22,785.23 22,754.32 22,772.74 0.0K
11:43 22,769.25 22,778.38 22,758.83 22,778.38 0.0K
11:44 22,780.86 22,786.26 22,770.31 22,786.26 0.0K
11:45 22,786.76 22,816.16 22,771.86 22,811.16 0.0K
11:46 22,806.65 22,818.54 22,784.21 22,791.71 0.0K
11:47 22,793.20 22,801.65 22,773.76 22,794.75 0.0K
11:48 22,795.22 22,807.71 22,789.31 22,789.31 0.0K
11:49 22,787.32 22,811.74 22,780.36 22,806.20 0.0K
11:50 22,812.16 22,843.88 22,809.64 22,843.88 0.0K
11:51 22,844.37 22,878.23 22,831.88 22,869.25 0.0K
11:52 22,883.70 22,909.13 22,873.75 22,881.19 0.0K
11:53 22,885.72 22,885.72 22,835.86 22,863.27 0.0K
11:54 22,860.78 22,894.56 22,860.78 22,889.54 0.0K
11:55 22,895.51 22,904.16 22,887.51 22,904.16 0.0K
11:56 22,907.14 22,914.49 22,898.59 22,905.40 0.0K
11:57 22,908.90 22,919.32 22,896.98 22,899.06 0.0K
11:58 22,902.57 22,915.52 22,900.03 22,910.91 0.0K
11:59 22,910.90 22,921.24 22,907.89 22,917.68 0.0K
12:00 22,918.68 22,930.63 22,894.39 22,909.82 0.0K
12:01 22,908.34 22,926.68 22,905.36 22,923.65 0.0K
12:02 22,922.65 22,949.51 22,922.15 22,949.51 0.0K
12:03 22,946.98 22,951.47 22,926.17 22,930.71 0.0K
12:04 22,936.21 22,955.71 22,935.21 22,955.71 0.0K
12:05 22,956.21 22,974.19 22,951.22 22,969.16 0.0K
12:06 22,966.16 22,991.47 22,962.15 22,984.91 0.0K
12:07 22,983.91 23,001.36 22,971.59 22,971.59 0.0K
12:08 22,969.09 22,969.09 22,887.82 22,912.41 0.0K
12:09 22,912.41 22,941.43 22,911.44 22,928.95 0.0K
12:10 22,931.44 22,941.92 22,916.95 22,928.55 0.0K
12:11 22,922.10 22,948.57 22,921.10 22,921.21 0.0K
12:12 22,916.72 22,923.28 22,914.27 22,920.77 0.0K
12:13 22,921.27 22,932.77 22,911.82 22,915.84 0.0K
12:14 22,916.34 22,918.86 22,900.45 22,901.92 0.0K
12:15 22,900.42 22,923.80 22,900.42 22,911.80 0.0K
12:16 22,913.29 22,916.28 22,891.91 22,891.91 0.0K
12:17 22,889.43 22,890.43 22,868.01 22,875.06 0.0K
12:18 22,874.06 22,885.97 22,868.00 22,884.42 0.0K
12:19 22,883.91 22,899.31 22,867.34 22,869.85 0.0K
12:20 22,876.84 22,904.10 22,873.80 22,901.57 0.0K
12:21 22,903.56 22,904.49 22,886.43 22,886.44 0.0K
12:22 22,887.94 22,899.43 22,887.94 22,894.43 0.0K
12:23 22,894.94 22,903.91 22,892.53 22,897.05 0.0K
12:24 22,896.05 22,896.71 22,883.67 22,893.74 0.0K
12:25 22,893.74 22,905.25 22,885.83 22,885.83 0.0K
12:26 22,884.84 22,894.37 22,881.89 22,891.37 0.0K
12:27 22,891.87 22,894.87 22,882.91 22,889.95 0.0K
12:28 22,890.96 22,898.01 22,884.47 22,898.01 0.0K
12:29 22,898.00 22,906.39 22,893.99 22,906.39 0.0K
12:30 22,907.89 22,910.85 22,884.49 22,888.53 0.0K
12:31 22,887.54 22,895.03 22,879.05 22,879.05 0.0K
12:32 22,882.54 22,899.85 22,882.52 22,898.29 0.0K
12:33 22,907.29 22,914.58 22,904.75 22,912.06 0.0K
12:34 22,912.56 22,927.43 22,912.56 22,918.49 0.0K
12:35 22,915.00 22,926.51 22,915.00 22,920.52 0.0K
12:36 22,920.02 22,930.02 22,919.54 22,929.06 0.0K
12:37 22,929.07 22,929.08 22,917.30 22,919.33 0.0K
12:38 22,919.83 22,937.36 22,919.83 22,937.36 0.0K
12:39 22,937.35 22,942.80 22,936.84 22,942.25 0.0K
12:40 22,942.75 22,945.69 22,931.67 22,938.67 0.0K
12:41 22,936.67 22,936.68 22,916.83 22,923.38 0.0K
12:42 22,925.38 22,926.45 22,916.89 22,918.96 0.0K
12:43 22,918.46 22,928.48 22,913.00 22,918.50 0.0K
12:44 22,918.00 22,923.48 22,912.03 22,914.53 0.0K
12:45 22,914.53 22,926.52 22,913.03 22,926.01 0.0K
12:46 22,933.00 22,934.93 22,927.47 22,933.90 0.0K
12:47 22,933.40 22,946.29 22,933.40 22,946.28 0.0K
12:48 22,949.27 22,970.05 22,949.27 22,969.04 0.0K
12:49 22,968.03 22,987.34 22,965.51 22,982.85 0.0K
12:50 22,986.31 22,996.73 22,977.82 22,985.25 0.0K
12:51 22,985.26 22,985.27 22,959.00 22,962.04 0.0K
12:52 22,965.04 22,971.03 22,958.56 22,967.96 0.0K
12:53 22,966.96 22,966.96 22,945.72 22,953.74 0.0K
12:54 22,957.73 22,960.70 22,952.81 22,952.81 0.0K
12:55 22,951.82 22,960.35 22,946.84 22,956.42 0.0K
12:56 22,951.93 22,961.44 22,945.99 22,946.00 0.0K
12:57 22,947.50 22,958.56 22,947.01 22,956.54 0.0K
12:58 22,958.04 22,968.97 22,958.04 22,962.00 0.0K
12:59 22,960.00 22,960.00 22,941.64 22,941.65 0.0K
13:00 22,943.15 22,963.64 22,943.15 22,958.14 0.0K
13:01 22,955.14 22,978.63 22,955.14 22,978.63 0.0K
13:02 22,974.13 22,990.62 22,974.13 22,984.63 0.0K
13:03 22,988.62 22,990.62 22,983.63 22,989.13 0.0K
13:04 22,990.63 23,021.62 22,990.63 23,009.62 0.0K
13:05 23,016.11 23,016.12 23,003.13 23,013.11 0.0K
13:06 23,014.61 23,033.61 23,013.62 23,032.61 0.0K
13:07 23,035.61 23,050.11 23,027.12 23,050.11 0.0K
13:08 23,051.61 23,052.61 23,029.12 23,046.61 0.0K
13:09 23,045.61 23,047.11 23,029.12 23,029.12 0.0K
13:10 23,028.12 23,028.51 23,018.98 23,020.98 0.0K
13:11 23,021.47 23,024.44 23,010.94 23,012.35 0.0K
13:12 23,012.34 23,012.34 22,997.26 23,001.71 0.0K
13:13 23,000.20 23,007.13 22,993.21 22,997.13 0.0K
13:14 22,997.63 23,002.11 22,997.13 23,000.62 0.0K
13:15 23,003.12 23,015.70 22,992.22 23,012.20 0.0K
13:16 23,005.19 23,005.19 22,990.37 22,994.88 0.0K
13:17 22,995.88 22,995.88 22,984.58 22,992.54 0.0K
13:18 22,992.55 22,999.99 22,983.04 22,990.54 0.0K
13:19 22,990.04 22,993.49 22,986.01 22,991.48 0.0K
13:20 22,994.98 23,008.33 22,994.97 23,007.81 0.0K
13:21 23,005.81 23,009.74 23,003.74 23,004.23 0.0K
13:22 23,002.23 23,018.02 23,002.23 23,012.00 0.0K
13:23 23,012.01 23,012.02 23,010.03 23,010.58 0.0K
13:24 23,011.58 23,017.01 23,010.56 23,014.99 0.0K
13:25 23,015.49 23,018.00 23,005.51 23,017.00 0.0K
13:26 23,016.50 23,024.90 23,016.50 23,018.90 0.0K
13:27 23,017.41 23,020.96 23,015.50 23,015.51 0.0K
13:28 23,016.02 23,016.02 23,003.59 23,004.17 0.0K
13:29 23,006.67 23,018.05 23,003.68 23,009.05 0.0K
13:30 23,010.55 23,020.58 23,001.08 23,020.58 0.0K
13:31 23,022.07 23,022.56 23,011.06 23,021.02 0.0K
13:32 23,020.51 23,021.99 23,012.41 23,012.91 0.0K
13:33 23,011.92 23,013.42 23,002.94 23,010.46 0.0K
13:34 23,008.46 23,013.32 23,006.94 23,012.82 0.0K
13:35 23,014.81 23,014.81 22,993.10 22,995.11 0.0K
13:36 22,995.61 22,998.66 22,992.68 22,997.20 0.0K
13:37 22,998.21 23,002.20 22,983.87 22,986.90 0.0K
13:38 22,990.89 22,999.31 22,990.89 22,992.41 0.0K
13:39 22,992.42 22,994.46 22,983.52 22,990.06 0.0K
13:40 22,983.56 22,983.56 22,971.36 22,971.36 0.0K
13:41 22,970.88 22,973.04 22,965.00 22,972.05 0.0K
13:42 22,972.55 22,981.98 22,969.00 22,969.00 0.0K
13:43 22,966.51 22,968.04 22,956.08 22,958.63 0.0K
13:44 22,958.13 22,963.64 22,953.17 22,963.63 0.0K
13:45 22,965.62 22,975.07 22,965.62 22,967.95 0.0K
13:46 22,966.46 22,985.85 22,965.95 22,982.35 0.0K
13:47 22,984.85 22,992.67 22,983.30 22,985.14 0.0K
13:48 22,984.14 22,984.14 22,972.51 22,972.51 0.0K
13:49 22,972.01 22,972.51 22,963.00 22,968.47 0.0K
13:50 22,968.45 22,968.45 22,964.45 22,965.44 0.0K
13:51 22,964.44 22,964.95 22,954.04 22,961.05 0.0K
13:52 22,959.54 22,965.51 22,952.55 22,964.51 0.0K
13:53 22,964.01 22,966.50 22,956.05 22,960.54 0.0K
13:54 22,961.54 22,961.54 22,943.69 22,943.69 0.0K
13:55 22,940.20 22,952.30 22,940.20 22,951.32 0.0K
13:56 22,950.83 22,952.33 22,946.00 22,950.01 0.0K
13:57 22,950.51 22,950.51 22,926.77 22,926.77 0.0K
13:58 22,931.77 22,938.31 22,930.29 22,935.82 0.0K
13:59 22,935.32 22,943.82 22,935.32 22,938.40 0.0K
14:00 22,938.90 22,940.39 22,929.46 22,931.40 0.0K
14:01 22,931.41 22,938.55 22,931.02 22,937.05 0.0K
14:02 22,937.05 22,937.05 22,923.73 22,931.72 0.0K
14:03 22,932.22 22,952.04 22,932.22 22,952.04 0.0K
14:04 22,955.02 22,955.02 22,945.98 22,947.96 0.0K
14:05 22,948.96 22,957.41 22,947.96 22,956.35 0.0K
14:06 22,956.34 22,956.34 22,944.89 22,945.90 0.0K
14:07 22,944.41 22,946.52 22,940.49 22,945.03 0.0K
14:08 22,945.04 22,961.91 22,945.04 22,953.92 0.0K
14:09 22,955.42 22,956.92 22,950.94 22,951.95 0.0K
14:10 22,952.45 22,954.95 22,945.44 22,946.46 0.0K
14:11 22,944.96 22,953.55 22,938.57 22,953.54 0.0K
14:12 22,952.53 22,956.42 22,947.93 22,947.93 0.0K
14:13 22,945.94 22,947.94 22,936.53 22,944.01 0.0K
14:14 22,943.51 22,946.99 22,942.49 22,943.93 0.0K
14:15 22,944.93 22,945.43 22,931.95 22,931.95 0.0K
14:16 22,933.45 22,933.45 22,914.65 22,914.66 0.0K
14:17 22,914.16 22,919.67 22,905.78 22,908.72 0.0K
14:18 22,909.71 22,918.61 22,909.20 22,918.09 0.0K
14:19 22,917.09 22,921.53 22,915.55 22,920.53 0.0K
14:20 22,920.03 22,932.95 22,918.53 22,932.94 0.0K
14:21 22,932.44 22,950.25 22,932.44 22,950.25 0.0K
14:22 22,949.74 22,950.73 22,933.26 22,933.26 0.0K
14:23 22,932.77 22,932.77 22,923.32 22,923.80 0.0K
14:24 22,923.30 22,926.75 22,922.77 22,926.75 0.0K
14:25 22,926.74 22,931.69 22,925.71 22,925.74 0.0K
14:26 22,924.25 22,930.84 22,921.33 22,929.35 0.0K
14:27 22,929.36 22,929.36 22,919.46 22,923.46 0.0K
14:28 22,922.47 22,922.47 22,914.09 22,920.08 0.0K
14:29 22,919.58 22,928.98 22,919.02 22,923.06 0.0K
14:30 22,927.56 22,927.56 22,908.12 22,910.14 0.0K
14:31 22,906.64 22,911.67 22,897.34 22,897.86 0.0K
14:32 22,895.87 22,912.81 22,895.87 22,911.30 0.0K
14:33 22,915.80 22,955.61 22,910.28 22,955.61 0.0K
14:34 22,959.56 22,970.99 22,938.53 22,949.05 0.0K
14:35 22,950.03 22,960.51 22,939.11 22,960.51 0.0K
14:36 22,962.51 22,974.91 22,960.96 22,965.44 0.0K
14:37 22,962.94 22,979.87 22,962.94 22,975.96 0.0K
14:38 22,974.46 22,981.48 22,951.18 22,953.20 0.0K
14:39 22,954.71 22,969.67 22,930.44 22,930.99 0.0K
14:40 22,940.48 22,962.82 22,940.48 22,957.81 0.0K
14:41 22,956.32 22,972.76 22,955.33 22,967.25 0.0K
14:42 22,966.26 22,976.69 22,966.26 22,973.10 0.0K
14:43 22,975.10 22,980.47 22,965.60 22,973.44 0.0K
14:44 22,974.94 22,977.91 22,963.87 22,967.87 0.0K
14:45 22,968.87 22,986.28 22,968.87 22,980.79 0.0K
14:46 22,984.28 22,985.28 22,970.90 22,973.41 0.0K
14:47 22,974.41 22,974.57 22,964.58 22,970.08 0.0K
14:48 22,971.08 22,974.60 22,957.72 22,958.84 0.0K
14:49 22,959.35 22,970.02 22,954.90 22,969.58 0.0K
14:50 22,974.08 22,980.05 22,965.59 22,968.07 0.0K
14:51 22,968.57 22,969.11 22,952.73 22,955.24 0.0K
14:52 22,957.24 22,958.23 22,937.39 22,944.90 0.0K
14:53 22,939.90 22,956.84 22,936.94 22,956.84 0.0K
14:54 22,956.83 22,966.24 22,955.32 22,961.71 0.0K
14:55 22,964.71 22,965.25 22,954.76 22,960.25 0.0K
14:56 22,965.23 22,965.23 22,957.71 22,964.69 0.0K
14:57 22,961.68 22,962.19 22,956.25 22,956.77 0.0K
14:58 22,956.27 22,957.33 22,953.86 22,954.37 0.0K
14:59 22,954.38 22,954.39 22,938.55 22,940.58 0.0K
15:00 22,926.60 22,926.60 22,886.29 22,916.36 0.0K
15:01 22,915.36 22,926.85 22,915.36 22,919.36 0.0K
15:02 22,916.87 22,922.93 22,911.92 22,918.95 0.0K
15:03 22,916.95 22,921.46 22,906.52 22,912.55 0.0K
15:04 22,911.54 22,927.06 22,911.54 22,923.05 0.0K
15:05 22,922.05 22,951.76 22,922.05 22,951.76 0.0K
15:06 22,950.76 22,964.12 22,945.68 22,946.19 0.0K
15:07 22,948.19 22,948.20 22,922.38 22,923.40 0.0K
15:08 22,923.41 22,923.49 22,909.50 22,922.49 0.0K
15:09 22,922.99 22,923.00 22,905.57 22,905.57 0.0K
15:10 22,906.07 22,935.99 22,906.07 22,927.51 0.0K
15:11 22,927.52 22,939.04 22,920.13 22,925.65 0.0K
15:12 22,926.15 22,926.65 22,912.79 22,913.31 0.0K
15:13 22,911.82 22,943.08 22,904.36 22,943.08 0.0K
15:14 22,946.58 22,946.58 22,932.26 22,942.29 0.0K
15:15 22,938.79 22,944.84 22,936.28 22,943.70 0.0K
15:16 22,941.19 22,952.06 22,939.64 22,946.41 0.0K
15:17 22,949.40 22,959.31 22,945.25 22,951.73 0.0K
15:18 22,953.71 22,956.08 22,945.54 22,946.04 0.0K
15:19 22,945.54 22,945.54 22,934.04 22,938.51 0.0K
15:20 22,934.50 22,938.00 22,922.43 22,923.43 0.0K
15:21 22,926.42 22,926.42 22,912.32 22,913.28 0.0K
15:22 22,914.78 22,925.71 22,905.67 22,915.06 0.0K
15:23 22,914.55 22,928.48 22,914.55 22,922.49 0.0K
15:24 22,924.48 22,929.25 22,916.97 22,925.71 0.0K
15:25 22,929.21 22,939.43 22,919.15 22,931.41 0.0K
15:26 22,930.41 22,930.41 22,917.50 22,923.45 0.0K
15:27 22,922.95 22,929.03 22,921.50 22,927.55 0.0K
15:28 22,933.05 22,935.05 22,919.61 22,926.18 0.0K
15:29 22,927.19 22,928.71 22,914.81 22,922.33 0.0K
15:30 22,922.82 22,933.80 22,914.89 22,933.79 0.0K
15:31 22,934.29 22,948.70 22,933.26 22,935.74 0.0K
15:32 22,933.24 22,933.24 22,917.26 22,919.74 0.0K
15:33 22,916.25 22,922.24 22,911.38 22,911.38 0.0K
15:34 22,911.39 22,927.86 22,911.39 22,912.88 0.0K
15:35 22,914.87 22,914.87 22,891.54 22,891.54 0.0K
15:36 22,893.04 22,908.54 22,887.09 22,898.53 0.0K
15:37 22,902.03 22,910.85 22,902.03 22,907.73 0.0K
15:38 22,910.72 22,934.36 22,909.69 22,932.35 0.0K
15:39 22,933.34 22,942.19 22,929.30 22,940.08 0.0K
15:40 22,937.07 22,946.52 22,932.97 22,932.97 0.0K
15:41 22,934.97 22,939.97 22,929.51 22,930.49 0.0K
15:42 22,932.50 22,933.00 22,921.01 22,924.44 0.0K
15:43 22,923.94 22,933.35 22,918.95 22,931.84 0.0K
15:44 22,935.82 22,943.23 22,933.80 22,941.68 0.0K
15:45 22,943.67 22,948.09 22,936.08 22,938.08 0.0K
15:46 22,940.58 22,944.00 22,931.57 22,943.96 0.0K
15:47 22,942.96 22,952.34 22,942.96 22,945.29 0.0K
15:48 22,949.29 22,955.75 22,949.29 22,954.70 0.0K
15:49 22,957.69 22,961.16 22,952.18 22,953.68 0.0K
15:50 22,954.18 22,961.64 22,951.20 22,960.13 0.0K
15:51 22,960.63 22,963.51 22,957.12 22,962.01 0.0K
15:52 22,963.01 22,968.52 22,956.53 22,968.52 0.0K
15:53 22,966.01 22,971.99 22,959.53 22,960.54 0.0K
15:54 22,961.53 22,965.53 22,954.63 22,954.66 0.0K
15:55 22,954.17 22,954.17 22,943.22 22,944.88 0.0K
15:56 22,943.39 22,953.99 22,932.07 22,951.98 0.0K
15:57 22,953.48 22,953.73 22,936.68 22,936.70 0.0K
15:58 22,937.21 22,944.31 22,934.33 22,943.76 0.0K
15:59 22,945.75 22,956.24 22,939.75 22,956.24 0.0K
16:00 22,959.72 22,977.66 22,959.72 22,973.64 0.0K
16:01 22,971.64 22,985.56 22,969.65 22,983.05 0.0K
16:02 22,985.05 22,985.05 22,973.59 22,973.60 0.0K
16:03 22,975.60 22,978.12 22,968.71 22,969.72 0.0K
16:04 22,972.71 22,974.72 22,967.80 22,967.80 0.0K
16:05 22,968.80 22,977.81 22,963.35 22,965.84 0.0K
16:06 22,965.34 22,968.82 22,965.34 22,967.31 0.0K
16:07 22,965.31 22,965.31 22,954.95 22,954.96 0.0K
16:08 22,954.97 22,968.45 22,954.47 22,962.50 0.0K
16:09 22,962.51 22,968.57 22,950.64 22,952.65 0.0K
16:10 22,952.16 22,964.13 22,951.67 22,960.61 0.0K
16:11 22,962.61 22,970.48 22,959.10 22,964.49 0.0K
16:12 22,964.99 22,969.00 22,958.07 22,961.58 0.0K
16:13 22,961.57 22,961.57 22,948.21 22,949.77 0.0K
16:14 22,949.27 22,956.29 22,949.27 22,951.81 0.0K
16:15 22,952.31 22,962.40 22,952.31 22,962.40 0.0K
16:16 22,962.41 22,964.96 22,958.00 22,960.55 0.0K
16:17 22,960.56 22,966.09 22,960.56 22,965.13 0.0K
16:18 22,962.13 22,968.15 22,962.13 22,966.62 0.0K
16:19 22,966.13 22,969.13 22,961.18 22,963.20 0.0K
16:20 22,965.71 22,976.65 22,965.71 22,968.18 0.0K
16:21 22,966.69 22,981.15 22,966.69 22,976.66 0.0K
16:22 22,974.66 22,988.07 22,974.66 22,987.57 0.0K
16:23 22,987.56 22,996.48 22,987.06 22,991.48 0.0K
16:24 22,989.49 22,997.94 22,986.54 22,997.94 0.0K
16:25 22,999.94 23,002.41 22,992.43 22,997.44 0.0K
16:26 22,996.44 23,006.40 22,991.93 22,992.43 0.0K
16:27 22,993.44 23,004.40 22,993.44 22,998.41 0.0K
16:28 22,997.42 23,004.44 22,996.43 23,004.44 0.0K
16:29 23,003.94 23,014.30 23,002.36 23,014.30 0.0K
16:30 23,014.79 23,025.64 23,011.11 23,011.11 0.0K
16:31 23,011.61 23,019.53 23,011.61 23,012.96 0.0K
16:32 23,012.46 23,014.47 23,004.96 23,009.85 0.0K
16:33 23,014.82 23,019.74 23,013.20 23,014.67 0.0K
16:34 23,013.66 23,013.66 23,002.71 23,004.75 0.0K
16:35 23,003.26 23,013.30 23,003.26 23,006.89 0.0K
16:36 23,007.40 23,015.89 22,998.98 22,998.98 0.0K
16:37 22,997.49 23,002.61 22,995.50 23,002.61 0.0K
16:38 23,003.12 23,003.12 22,994.67 23,000.68 0.0K
16:39 23,001.68 23,007.13 23,001.68 23,006.62 0.0K
16:40 23,007.62 23,007.62 23,001.15 23,006.64 0.0K
16:41 23,006.15 23,016.66 23,003.15 23,016.66 0.0K
16:42 23,018.14 23,019.10 23,012.08 23,012.58 0.0K
16:43 23,012.59 23,014.08 23,007.58 23,008.59 0.0K
16:44 23,009.09 23,009.21 23,003.17 23,009.21 0.0K
16:45 23,008.20 23,011.70 22,990.68 22,991.19 0.0K
16:46 22,993.18 22,998.66 22,992.68 22,995.68 0.0K
16:47 22,995.18 22,996.66 22,984.76 22,987.29 0.0K
16:48 22,987.79 22,989.79 22,982.84 22,987.88 0.0K
16:49 22,988.88 22,993.86 22,984.89 22,989.86 0.0K
16:50 22,990.85 22,990.85 22,978.86 22,981.36 0.0K
16:51 22,980.86 22,980.86 22,964.02 22,968.03 0.0K
16:52 22,968.04 22,971.04 22,962.11 22,968.13 0.0K
16:53 22,970.13 22,973.11 22,961.16 22,965.17 0.0K
16:54 22,965.67 22,972.18 22,962.18 22,972.18 0.0K
16:55 22,968.18 22,974.23 22,965.20 22,968.24 0.0K
16:56 22,967.24 22,969.26 22,965.25 22,969.26 0.0K
16:57 22,968.76 22,983.77 22,967.76 22,980.26 0.0K
16:58 22,981.76 22,987.72 22,980.19 22,984.10 0.0K
16:59 22,988.09 22,989.56 22,981.49 22,989.37 0.0K
17:00 22,992.35 22,995.67 22,990.69 22,995.67 0.0K
17:01 22,995.66 22,997.13 22,990.61 22,995.47 0.0K
17:02 22,995.46 22,996.45 22,978.46 22,978.46 0.0K
17:03 22,976.47 22,979.46 22,963.17 22,963.17 0.0K
17:04 22,964.17 22,966.66 22,959.26 22,961.75 0.0K
17:05 22,960.25 22,966.75 22,956.76 22,961.30 0.0K
17:06 22,962.79 22,962.79 22,945.43 22,950.48 0.0K
17:07 22,951.98 22,958.96 22,951.47 22,952.99 0.0K
17:08 22,956.49 22,962.96 22,953.02 22,955.03 0.0K
17:09 22,956.03 22,961.51 22,950.57 22,950.57 0.0K
17:10 22,950.08 22,962.62 22,950.08 22,961.64 0.0K
17:11 22,956.15 22,968.25 22,956.15 22,965.26 0.0K
17:12 22,964.26 22,968.27 22,959.49 22,959.49 0.0K
17:13 22,960.00 22,964.01 22,956.53 22,956.54 0.0K
17:14 22,956.04 22,962.03 22,955.04 22,962.03 0.0K
17:15 22,960.03 22,960.03 22,946.66 22,947.66 0.0K
17:16 22,950.16 22,950.16 22,941.29 22,941.80 0.0K
17:17 22,942.80 22,952.71 22,939.30 22,952.23 0.0K
17:18 22,951.23 22,952.22 22,943.32 22,950.79 0.0K
17:19 22,951.79 22,951.79 22,944.28 22,946.28 0.0K
17:20 22,947.78 22,957.65 22,943.79 22,955.64 0.0K
17:21 22,955.13 22,955.13 22,946.66 22,951.69 0.0K
17:22 22,955.68 22,955.68 22,938.29 22,938.29 0.0K
17:23 22,939.30 22,952.78 22,937.79 22,952.78 0.0K
17:24 22,955.76 22,956.66 22,950.25 22,951.67 0.0K
17:25 22,951.17 22,955.17 22,945.74 22,950.26 0.0K
17:26 22,946.27 22,946.27 22,933.39 22,944.87 0.0K
17:27 22,944.37 22,944.37 22,927.04 22,930.54 0.0K
17:28 22,932.04 22,936.61 22,928.11 22,936.09 0.0K
17:29 22,937.59 22,947.01 22,935.01 22,935.01 0.0K
17:30 22,939.51 22,944.51 22,931.52 22,931.52 0.0K
17:31 22,932.51 22,946.01 22,932.51 22,936.01 0.0K
17:32 22,937.01 22,950.51 22,935.01 22,944.51 0.0K
17:33 22,945.01 22,956.51 22,945.01 22,951.51 0.0K
17:34 22,952.51 22,973.00 22,952.51 22,973.00 0.0K
17:35 22,979.50 22,990.00 22,979.50 22,990.00 0.0K
17:36 22,991.50 23,007.99 22,991.50 22,998.50 0.0K
17:37 23,002.00 23,008.00 22,991.50 23,001.00 0.0K
17:38 23,002.00 23,011.00 22,939.39 22,939.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available