DAX

DE40
🏛️ germany →
24,439.09
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 23,008.15 23,008.15 22,981.65 22,986.65 0.0K
09:01 22,985.65 22,989.65 22,973.65 22,981.65 0.0K
09:02 22,978.15 22,979.65 22,969.65 22,974.65 0.0K
09:03 22,978.65 22,981.15 22,962.15 22,970.15 0.0K
09:04 22,973.15 22,975.15 22,957.15 22,959.15 0.0K
09:05 22,961.15 22,972.65 22,960.15 22,963.15 0.0K
09:06 22,964.15 22,977.15 22,953.15 22,974.15 0.0K
09:07 22,972.65 22,982.65 22,971.65 22,977.15 0.0K
09:08 22,972.65 22,996.65 22,972.65 22,996.15 0.0K
09:09 22,995.15 23,000.65 22,989.65 22,999.65 0.0K
09:10 23,003.15 23,009.65 22,973.15 22,973.15 0.0K
09:11 22,971.15 22,976.15 22,964.15 22,964.65 0.0K
09:12 22,960.65 22,960.65 22,951.15 22,951.15 0.0K
09:13 22,951.65 22,953.15 22,942.15 22,950.15 0.0K
09:14 22,949.65 22,965.15 22,949.65 22,965.15 0.0K
09:15 22,965.65 22,973.15 22,960.65 22,969.65 0.0K
09:16 22,968.65 22,970.65 22,950.00 22,950.00 0.0K
09:17 22,949.50 22,957.00 22,947.00 22,951.50 0.0K
09:18 22,952.00 22,953.50 22,946.50 22,952.00 0.0K
09:19 22,954.00 22,963.50 22,951.50 22,961.00 0.0K
09:20 22,963.00 22,983.00 22,961.50 22,975.50 0.0K
09:21 22,974.00 23,001.50 22,974.00 23,001.50 0.0K
09:22 23,002.50 23,014.00 23,002.50 23,008.00 0.0K
09:23 23,006.00 23,009.50 22,999.50 23,009.50 0.0K
09:24 23,011.00 23,028.50 23,011.00 23,026.50 0.0K
09:25 23,029.50 23,033.50 23,020.50 23,032.50 0.0K
09:26 23,033.50 23,049.50 23,033.50 23,047.00 0.0K
09:27 23,048.00 23,049.00 23,037.00 23,037.00 0.0K
09:28 23,036.00 23,041.50 23,024.00 23,024.00 0.0K
09:29 23,025.00 23,025.50 23,016.00 23,025.50 0.0K
09:30 23,025.00 23,025.00 23,001.00 23,001.00 0.0K
09:31 22,997.50 23,017.00 22,996.00 23,013.00 0.0K
09:32 23,013.50 23,033.50 23,013.50 23,029.00 0.0K
09:33 23,026.50 23,032.00 23,020.50 23,030.50 0.0K
09:34 23,030.00 23,036.50 23,026.00 23,026.00 0.0K
09:35 23,026.50 23,055.32 23,020.50 23,047.32 0.0K
09:36 23,047.84 23,049.83 23,038.88 23,042.34 0.0K
09:37 23,045.34 23,048.34 23,040.84 23,046.34 0.0K
09:38 23,046.85 23,066.72 23,046.85 23,059.19 0.0K
09:39 23,059.69 23,062.12 23,057.66 23,060.62 0.0K
09:40 23,062.61 23,065.62 23,046.16 23,049.14 0.0K
09:41 23,049.15 23,059.67 23,049.14 23,059.17 0.0K
09:42 23,057.67 23,064.17 23,052.20 23,059.68 0.0K
09:43 23,057.69 23,062.29 23,050.75 23,059.30 0.0K
09:44 23,063.80 23,072.79 23,063.80 23,069.35 0.0K
09:45 23,068.85 23,076.83 23,056.47 23,056.47 0.0K
09:46 23,055.97 23,058.48 23,047.44 23,051.40 0.0K
09:47 23,050.90 23,061.27 23,048.88 23,057.76 0.0K
09:48 23,057.26 23,066.15 23,057.26 23,060.64 0.0K
09:49 23,059.64 23,062.62 23,054.13 23,054.13 0.0K
09:50 23,056.14 23,056.64 23,045.11 23,050.60 0.0K
09:51 23,047.60 23,061.47 23,047.60 23,053.98 0.0K
09:52 23,054.48 23,058.95 23,049.49 23,054.52 0.0K
09:53 23,053.02 23,054.03 23,037.16 23,046.65 0.0K
09:54 23,046.64 23,048.64 23,040.70 23,041.21 0.0K
09:55 23,038.22 23,038.22 23,025.39 23,025.40 0.0K
09:56 23,023.91 23,042.36 23,023.91 23,036.39 0.0K
09:57 23,034.89 23,045.85 23,034.89 23,045.84 0.0K
09:58 23,045.85 23,049.83 23,038.38 23,041.39 0.0K
09:59 23,040.90 23,040.90 23,030.45 23,031.91 0.0K
10:00 23,031.92 23,031.92 23,013.99 23,027.95 0.0K
10:01 23,030.44 23,038.94 23,028.96 23,034.94 0.0K
10:02 23,030.94 23,030.94 23,019.57 23,020.09 0.0K
10:03 23,019.59 23,019.59 22,996.89 22,996.89 0.0K
10:04 22,999.90 23,007.39 22,996.91 23,005.89 0.0K
10:05 23,008.39 23,024.38 23,008.39 23,024.38 0.0K
10:06 23,025.88 23,028.87 23,016.40 23,016.40 0.0K
10:07 23,011.41 23,011.41 23,001.45 23,006.93 0.0K
10:08 23,006.44 23,006.44 22,997.99 22,999.02 0.0K
10:09 22,992.03 22,993.07 22,982.11 22,982.12 0.0K
10:10 22,978.14 22,982.69 22,969.23 22,974.19 0.0K
10:11 22,974.69 22,980.18 22,967.19 22,971.21 0.0K
10:12 22,971.71 22,971.71 22,954.45 22,954.46 0.0K
10:13 22,954.47 22,968.92 22,953.48 22,968.40 0.0K
10:14 22,969.40 22,987.35 22,969.39 22,986.85 0.0K
10:15 22,987.85 22,987.85 22,976.38 22,983.39 0.0K
10:16 22,982.39 22,985.43 22,977.46 22,984.56 0.0K
10:17 22,983.06 22,983.56 22,955.13 22,966.04 0.0K
10:18 22,965.53 22,974.85 22,963.52 22,974.34 0.0K
10:19 22,972.34 22,973.34 22,950.08 22,950.08 0.0K
10:20 22,953.08 22,958.07 22,952.60 22,957.58 0.0K
10:21 22,959.08 22,959.59 22,940.13 22,948.13 0.0K
10:22 22,948.14 22,972.52 22,947.64 22,963.49 0.0K
10:23 22,962.98 22,962.98 22,954.93 22,955.95 0.0K
10:24 22,954.46 22,959.46 22,940.65 22,940.65 0.0K
10:25 22,937.66 22,949.16 22,936.68 22,943.71 0.0K
10:26 22,941.21 22,947.78 22,931.34 22,946.28 0.0K
10:27 22,947.28 22,963.27 22,947.27 22,963.27 0.0K
10:28 22,964.26 22,968.61 22,957.25 22,968.06 0.0K
10:29 22,968.05 22,983.40 22,968.04 22,977.89 0.0K
10:30 22,977.40 22,977.40 22,954.08 22,963.09 0.0K
10:31 22,961.59 22,970.61 22,961.09 22,966.65 0.0K
10:32 22,966.15 22,976.14 22,963.15 22,976.14 0.0K
10:33 22,975.64 22,983.68 22,969.65 22,980.18 0.0K
10:34 22,979.68 22,993.12 22,979.68 22,985.09 0.0K
10:35 22,985.59 22,987.09 22,975.20 22,978.19 0.0K
10:36 22,979.19 22,983.62 22,976.15 22,979.62 0.0K
10:37 22,977.62 23,001.55 22,976.13 22,999.56 0.0K
10:38 22,998.06 22,998.56 22,988.12 22,992.11 0.0K
10:39 22,992.11 23,001.09 22,992.11 23,001.09 0.0K
10:40 23,000.09 23,004.08 22,988.27 22,992.80 0.0K
10:41 22,990.30 22,997.83 22,989.30 22,996.82 0.0K
10:42 22,997.31 22,999.40 22,992.34 22,999.40 0.0K
10:43 23,000.89 23,006.89 22,990.94 23,003.90 0.0K
10:44 23,003.91 23,004.47 22,996.02 22,996.02 0.0K
10:45 22,996.03 23,008.46 22,996.03 23,006.44 0.0K
10:46 23,005.94 23,017.44 23,005.44 23,017.44 0.0K
10:47 23,017.43 23,024.86 23,015.91 23,024.86 0.0K
10:48 23,027.85 23,034.79 23,020.81 23,021.34 0.0K
10:49 23,020.34 23,021.36 23,010.96 23,013.03 0.0K
10:50 23,014.03 23,021.03 23,010.56 23,018.61 0.0K
10:51 23,019.11 23,022.60 23,008.21 23,010.22 0.0K
10:52 23,002.75 23,003.25 22,992.49 22,992.49 0.0K
10:53 22,991.99 23,000.05 22,987.58 22,990.60 0.0K
10:54 22,990.10 22,996.59 22,986.61 22,988.67 0.0K
10:55 22,986.18 22,992.69 22,983.69 22,991.65 0.0K
10:56 22,989.16 23,007.58 22,989.16 23,003.59 0.0K
10:57 23,003.60 23,008.60 22,997.69 22,999.24 0.0K
10:58 22,999.74 23,001.71 22,995.27 23,001.71 0.0K
10:59 22,998.21 23,003.76 22,995.21 23,003.29 0.0K
11:00 23,005.29 23,009.77 22,991.82 22,996.30 0.0K
11:01 22,995.81 23,005.81 22,995.31 23,004.31 0.0K
11:02 23,004.81 23,012.76 23,000.83 23,008.76 0.0K
11:03 23,007.76 23,007.76 23,001.81 23,005.37 0.0K
11:04 23,004.87 23,015.29 23,001.88 23,013.77 0.0K
11:05 23,012.77 23,015.76 23,007.77 23,011.76 0.0K
11:06 23,012.26 23,019.23 23,009.76 23,019.22 0.0K
11:07 23,019.71 23,028.16 23,016.16 23,016.16 0.0K
11:08 23,015.67 23,032.51 23,015.67 23,032.51 0.0K
11:09 23,032.00 23,039.78 23,030.75 23,032.16 0.0K
11:10 23,033.15 23,033.15 23,024.14 23,025.14 0.0K
11:11 23,025.64 23,037.36 23,025.64 23,036.31 0.0K
11:12 23,035.80 23,042.06 23,035.77 23,040.00 0.0K
11:13 23,040.50 23,043.93 23,038.49 23,042.34 0.0K
11:14 23,041.34 23,042.41 23,037.36 23,041.40 0.0K
11:15 23,040.90 23,040.90 23,028.97 23,031.98 0.0K
11:16 23,033.48 23,033.48 23,027.53 23,031.59 0.0K
11:17 23,030.09 23,034.64 23,026.68 23,027.74 0.0K
11:18 23,029.74 23,031.28 23,025.77 23,029.82 0.0K
11:19 23,028.33 23,032.38 23,026.33 23,028.41 0.0K
11:20 23,029.91 23,039.91 23,029.46 23,033.97 0.0K
11:21 23,033.47 23,039.93 23,029.93 23,033.94 0.0K
11:22 23,034.44 23,034.94 23,029.00 23,030.06 0.0K
11:23 23,030.06 23,032.57 23,026.59 23,028.61 0.0K
11:24 23,028.12 23,031.66 23,025.14 23,026.19 0.0K
11:25 23,026.21 23,029.29 23,023.27 23,026.38 0.0K
11:26 23,025.38 23,033.44 23,025.38 23,031.52 0.0K
11:27 23,031.02 23,039.01 23,030.53 23,039.01 0.0K
11:28 23,039.00 23,045.36 23,037.00 23,044.84 0.0K
11:29 23,045.34 23,052.64 23,045.34 23,051.62 0.0K
11:30 23,050.11 23,053.58 23,047.09 23,053.08 0.0K
11:31 23,053.07 23,057.53 23,048.50 23,048.52 0.0K
11:32 23,047.02 23,054.50 23,047.02 23,053.99 0.0K
11:33 23,053.98 23,057.45 23,050.48 23,056.43 0.0K
11:34 23,055.93 23,064.84 23,053.44 23,064.83 0.0K
11:35 23,064.32 23,065.76 23,056.78 23,056.78 0.0K
11:36 23,057.29 23,067.76 23,055.84 23,067.74 0.0K
11:37 23,067.73 23,071.11 23,066.65 23,071.03 0.0K
11:38 23,071.53 23,073.02 23,064.52 23,072.51 0.0K
11:39 23,073.01 23,084.96 23,071.50 23,081.01 0.0K
11:40 23,081.51 23,086.49 23,078.01 23,083.02 0.0K
11:41 23,085.51 23,088.47 23,072.10 23,074.11 0.0K
11:42 23,073.62 23,075.62 23,070.20 23,071.22 0.0K
11:43 23,070.23 23,070.23 23,050.29 23,052.89 0.0K
11:44 23,046.90 23,049.93 23,039.96 23,042.98 0.0K
11:45 23,044.97 23,050.49 23,044.97 23,047.05 0.0K
11:46 23,045.05 23,061.47 23,045.05 23,061.42 0.0K
11:47 23,059.42 23,066.77 23,059.42 23,064.74 0.0K
11:48 23,064.24 23,064.24 23,057.24 23,058.71 0.0K
11:49 23,058.70 23,061.57 23,058.17 23,059.58 0.0K
11:50 23,059.58 23,061.08 23,058.56 23,059.04 0.0K
11:51 23,060.04 23,071.27 23,055.54 23,070.74 0.0K
11:52 23,070.23 23,074.66 23,063.62 23,064.63 0.0K
11:53 23,063.63 23,063.63 23,055.73 23,055.74 0.0K
11:54 23,054.24 23,060.67 23,054.24 23,058.65 0.0K
11:55 23,059.15 23,063.59 23,059.12 23,063.59 0.0K
11:56 23,063.08 23,065.05 23,059.01 23,061.01 0.0K
11:57 23,061.00 23,068.93 23,060.50 23,068.42 0.0K
11:58 23,069.42 23,071.86 23,067.38 23,071.85 0.0K
11:59 23,071.35 23,071.35 23,061.46 23,061.99 0.0K
12:00 23,062.49 23,064.50 23,058.01 23,058.65 0.0K
12:01 23,059.16 23,062.23 23,053.68 23,061.74 0.0K
12:02 23,062.74 23,068.24 23,060.75 23,068.24 0.0K
12:03 23,071.24 23,075.23 23,066.29 23,073.23 0.0K
12:04 23,075.73 23,081.55 23,075.69 23,077.06 0.0K
12:05 23,077.06 23,078.57 23,065.60 23,065.64 0.0K
12:06 23,065.14 23,067.23 23,063.26 23,064.32 0.0K
12:07 23,065.33 23,065.42 23,060.38 23,062.95 0.0K
12:08 23,060.46 23,063.05 23,058.50 23,061.55 0.0K
12:09 23,063.05 23,063.05 23,058.02 23,060.45 0.0K
12:10 23,059.44 23,062.39 23,057.92 23,060.87 0.0K
12:11 23,062.36 23,066.84 23,059.35 23,061.88 0.0K
12:12 23,061.87 23,069.29 23,060.37 23,068.76 0.0K
12:13 23,068.75 23,071.25 23,059.82 23,060.84 0.0K
12:14 23,060.85 23,061.89 23,057.98 23,057.98 0.0K
12:15 23,058.48 23,061.08 23,055.54 23,061.08 0.0K
12:16 23,062.58 23,072.10 23,062.58 23,072.10 0.0K
12:17 23,072.09 23,074.59 23,072.09 23,073.13 0.0K
12:18 23,073.14 23,074.64 23,069.70 23,072.63 0.0K
12:19 23,072.13 23,074.14 23,072.13 23,073.65 0.0K
12:20 23,072.15 23,074.67 23,057.78 23,057.80 0.0K
12:21 23,056.81 23,062.38 23,056.36 23,062.38 0.0K
12:22 23,063.88 23,067.87 23,056.92 23,065.86 0.0K
12:23 23,065.86 23,065.86 23,061.37 23,063.86 0.0K
12:24 23,062.86 23,064.37 23,060.92 23,062.42 0.0K
12:25 23,062.91 23,062.91 23,050.99 23,050.99 0.0K
12:26 23,050.49 23,050.50 23,042.63 23,043.13 0.0K
12:27 23,043.14 23,043.66 23,032.88 23,032.88 0.0K
12:28 23,033.38 23,033.38 23,028.91 23,032.41 0.0K
12:29 23,032.40 23,038.40 23,027.52 23,027.53 0.0K
12:30 23,028.53 23,033.52 23,020.57 23,026.54 0.0K
12:31 23,027.04 23,032.01 23,020.55 23,025.06 0.0K
12:32 23,025.56 23,025.57 23,008.20 23,012.69 0.0K
12:33 23,013.19 23,016.17 23,012.62 23,015.13 0.0K
12:34 23,014.63 23,022.97 23,014.60 23,020.46 0.0K
12:35 23,022.46 23,029.34 23,022.38 23,024.30 0.0K
12:36 23,024.80 23,032.23 23,023.79 23,028.20 0.0K
12:37 23,029.20 23,037.11 23,029.20 23,035.50 0.0K
12:38 23,037.99 23,042.36 23,037.94 23,042.32 0.0K
12:39 23,044.32 23,047.71 23,044.32 23,046.62 0.0K
12:40 23,048.11 23,050.11 23,038.61 23,050.09 0.0K
12:41 23,049.58 23,053.55 23,048.05 23,049.04 0.0K
12:42 23,049.54 23,051.60 23,044.60 23,049.60 0.0K
12:43 23,048.59 23,053.59 23,048.59 23,050.18 0.0K
12:44 23,050.68 23,051.69 23,042.24 23,042.25 0.0K
12:45 23,042.26 23,047.76 23,039.31 23,039.83 0.0K
12:46 23,039.83 23,043.85 23,032.43 23,034.45 0.0K
12:47 23,033.95 23,033.98 23,029.49 23,030.00 0.0K
12:48 23,032.00 23,032.00 23,018.72 23,018.75 0.0K
12:49 23,017.26 23,017.26 23,011.50 23,011.50 0.0K
12:50 23,014.50 23,017.49 23,001.07 23,011.53 0.0K
12:51 23,010.02 23,022.85 23,010.02 23,021.82 0.0K
12:52 23,023.31 23,025.27 23,016.30 23,025.26 0.0K
12:53 23,025.25 23,029.19 23,020.14 23,020.65 0.0K
12:54 23,020.16 23,030.11 23,020.16 23,029.59 0.0K
12:55 23,028.08 23,028.08 23,017.10 23,020.59 0.0K
12:56 23,020.58 23,029.88 23,020.56 23,027.87 0.0K
12:57 23,027.37 23,032.27 23,024.18 23,024.18 0.0K
12:58 23,024.68 23,032.06 23,022.69 23,028.55 0.0K
12:59 23,030.55 23,034.51 23,029.03 23,030.99 0.0K
13:00 23,032.49 23,034.99 23,025.00 23,026.50 0.0K
13:01 23,027.50 23,029.00 23,022.00 23,029.00 0.0K
13:02 23,030.00 23,037.00 23,030.00 23,033.50 0.0K
13:03 23,032.00 23,032.00 23,024.50 23,029.50 0.0K
13:04 23,029.00 23,031.50 23,027.00 23,031.00 0.0K
13:05 23,030.50 23,030.50 23,012.00 23,012.00 0.0K
13:06 23,014.50 23,014.50 23,008.50 23,014.00 0.0K
13:07 23,012.00 23,018.00 23,008.51 23,015.00 0.0K
13:08 23,017.50 23,019.00 23,014.51 23,015.51 0.0K
13:09 23,018.00 23,022.50 23,016.01 23,020.01 0.0K
13:10 23,020.51 23,029.43 23,020.00 23,028.43 0.0K
13:11 23,028.93 23,034.94 23,025.93 23,029.95 0.0K
13:12 23,030.45 23,033.44 23,027.43 23,029.47 0.0K
13:13 23,029.48 23,036.44 23,027.49 23,035.90 0.0K
13:14 23,035.39 23,039.32 23,035.39 23,037.80 0.0K
13:15 23,037.29 23,040.78 23,036.75 23,040.21 0.0K
13:16 23,043.71 23,052.10 23,043.14 23,052.07 0.0K
13:17 23,052.57 23,052.57 23,042.23 23,046.25 0.0K
13:18 23,045.25 23,051.76 23,045.25 23,051.26 0.0K
13:19 23,050.76 23,050.76 23,045.34 23,045.34 0.0K
13:20 23,045.85 23,048.85 23,040.41 23,045.41 0.0K
13:21 23,046.41 23,050.37 23,044.43 23,044.44 0.0K
13:22 23,045.44 23,050.45 23,045.44 23,049.53 0.0K
13:23 23,050.53 23,053.05 23,048.54 23,053.04 0.0K
13:24 23,051.54 23,053.53 23,047.02 23,047.02 0.0K
13:25 23,046.53 23,048.04 23,040.12 23,041.63 0.0K
13:26 23,041.63 23,050.10 23,041.63 23,047.59 0.0K
13:27 23,047.60 23,047.60 23,040.69 23,042.69 0.0K
13:28 23,043.69 23,046.69 23,043.69 23,043.74 0.0K
13:29 23,039.75 23,041.37 23,031.40 23,033.42 0.0K
13:30 23,036.93 23,054.77 23,031.95 23,043.32 0.0K
13:31 23,039.83 23,044.94 23,033.43 23,042.39 0.0K
13:32 23,043.88 23,049.38 23,035.43 23,043.49 0.0K
13:33 23,040.49 23,044.90 23,033.00 23,044.90 0.0K
13:34 23,043.39 23,049.78 23,043.38 23,047.18 0.0K
13:35 23,046.68 23,050.67 23,037.21 23,050.64 0.0K
13:36 23,050.13 23,051.61 23,029.74 23,029.74 0.0K
13:37 23,027.76 23,042.71 23,024.26 23,039.66 0.0K
13:38 23,039.16 23,053.40 23,039.16 23,053.39 0.0K
13:39 23,053.38 23,057.80 23,049.28 23,051.25 0.0K
13:40 23,047.75 23,056.76 23,038.84 23,054.74 0.0K
13:41 23,053.24 23,072.80 23,053.24 23,072.76 0.0K
13:42 23,072.24 23,075.69 23,065.73 23,065.77 0.0K
13:43 23,061.77 23,072.40 23,058.87 23,067.90 0.0K
13:44 23,067.40 23,067.40 23,059.04 23,061.54 0.0K
13:45 23,062.04 23,062.06 23,050.70 23,050.80 0.0K
13:46 23,049.32 23,058.31 23,049.32 23,055.39 0.0K
13:47 23,053.89 23,054.39 23,041.08 23,045.60 0.0K
13:48 23,044.10 23,048.78 23,038.18 23,046.27 0.0K
13:49 23,045.78 23,046.34 23,041.89 23,041.89 0.0K
13:50 23,041.90 23,056.82 23,037.45 23,054.77 0.0K
13:51 23,055.77 23,061.70 23,055.76 23,058.69 0.0K
13:52 23,058.19 23,065.17 23,058.19 23,062.14 0.0K
13:53 23,062.64 23,062.64 23,053.68 23,053.68 0.0K
13:54 23,053.19 23,060.79 23,052.71 23,060.79 0.0K
13:55 23,061.28 23,062.28 23,057.23 23,058.72 0.0K
13:56 23,059.21 23,059.21 23,048.76 23,049.34 0.0K
13:57 23,049.35 23,050.89 23,041.52 23,042.13 0.0K
13:58 23,040.64 23,048.19 23,038.20 23,044.22 0.0K
13:59 23,044.72 23,050.68 23,043.22 23,044.72 0.0K
14:00 23,045.72 23,045.72 23,029.88 23,034.41 0.0K
14:01 23,035.41 23,037.89 23,027.92 23,027.93 0.0K
14:02 23,025.43 23,032.96 23,025.43 23,031.44 0.0K
14:03 23,031.43 23,033.41 23,026.93 23,031.46 0.0K
14:04 23,031.95 23,031.95 23,026.51 23,030.05 0.0K
14:05 23,029.55 23,033.06 23,025.06 23,032.55 0.0K
14:06 23,032.05 23,037.97 23,032.05 23,037.85 0.0K
14:07 23,037.84 23,042.75 23,035.66 23,035.66 0.0K
14:08 23,038.16 23,043.94 23,038.16 23,043.94 0.0K
14:09 23,043.93 23,045.30 23,037.90 23,045.29 0.0K
14:10 23,044.78 23,044.78 23,035.81 23,039.31 0.0K
14:11 23,037.81 23,041.76 23,037.32 23,040.73 0.0K
14:12 23,040.72 23,044.11 23,038.67 23,043.61 0.0K
14:13 23,045.10 23,052.50 23,045.10 23,047.41 0.0K
14:14 23,046.42 23,049.42 23,043.44 23,048.86 0.0K
14:15 23,048.85 23,050.84 23,038.41 23,038.41 0.0K
14:16 23,037.92 23,042.45 23,037.42 23,039.47 0.0K
14:17 23,041.97 23,045.47 23,040.49 23,043.00 0.0K
14:18 23,044.50 23,044.50 23,038.03 23,042.51 0.0K
14:19 23,042.52 23,051.92 23,042.52 23,044.96 0.0K
14:20 23,044.97 23,047.05 23,041.52 23,046.05 0.0K
14:21 23,044.05 23,044.10 23,040.08 23,043.10 0.0K
14:22 23,042.10 23,048.07 23,041.10 23,044.04 0.0K
14:23 23,043.54 23,046.52 23,041.54 23,046.51 0.0K
14:24 23,045.01 23,045.01 23,039.47 23,041.99 0.0K
14:25 23,041.49 23,044.98 23,033.02 23,033.53 0.0K
14:26 23,034.03 23,034.57 23,029.06 23,034.04 0.0K
14:27 23,033.54 23,034.04 23,027.58 23,027.58 0.0K
14:28 23,024.09 23,024.61 23,018.62 23,020.64 0.0K
14:29 23,021.14 23,029.00 23,020.64 23,029.00 0.0K
14:30 23,030.49 23,038.90 23,029.91 23,035.39 0.0K
14:31 23,035.89 23,058.16 23,035.89 23,055.65 0.0K
14:32 23,055.64 23,069.47 23,054.62 23,068.46 0.0K
14:33 23,067.95 23,074.83 23,067.94 23,068.82 0.0K
14:34 23,066.82 23,083.35 23,066.82 23,083.35 0.0K
14:35 23,082.84 23,116.13 23,080.30 23,115.61 0.0K
14:36 23,117.11 23,125.87 23,110.08 23,125.87 0.0K
14:37 23,129.37 23,133.81 23,121.79 23,126.75 0.0K
14:38 23,122.74 23,123.62 23,114.75 23,117.12 0.0K
14:39 23,115.12 23,121.58 23,112.11 23,121.07 0.0K
14:40 23,123.57 23,133.54 23,121.06 23,125.05 0.0K
14:41 23,124.55 23,132.50 23,122.06 23,126.52 0.0K
14:42 23,125.52 23,125.52 23,113.11 23,114.62 0.0K
14:43 23,115.63 23,119.22 23,109.26 23,116.27 0.0K
14:44 23,116.77 23,128.25 23,114.78 23,127.19 0.0K
14:45 23,129.67 23,140.03 23,129.49 23,137.40 0.0K
14:46 23,137.89 23,150.82 23,134.37 23,150.82 0.0K
14:47 23,150.32 23,153.81 23,133.37 23,134.37 0.0K
14:48 23,134.87 23,134.87 23,122.95 23,124.46 0.0K
14:49 23,122.96 23,122.96 23,109.70 23,111.21 0.0K
14:50 23,111.22 23,114.36 23,100.30 23,114.36 0.0K
14:51 23,112.37 23,124.89 23,109.39 23,124.39 0.0K
14:52 23,124.88 23,132.33 23,123.85 23,129.39 0.0K
14:53 23,127.40 23,130.93 23,127.40 23,129.04 0.0K
14:54 23,128.54 23,138.95 23,128.54 23,138.95 0.0K
14:55 23,138.94 23,140.92 23,118.55 23,121.55 0.0K
14:56 23,122.05 23,133.52 23,116.05 23,132.44 0.0K
14:57 23,132.94 23,135.43 23,128.40 23,129.91 0.0K
14:58 23,130.41 23,130.41 23,122.05 23,124.09 0.0K
14:59 23,125.09 23,133.59 23,125.09 23,131.63 0.0K
15:00 23,127.64 23,137.62 23,126.65 23,131.16 0.0K
15:01 23,131.17 23,132.73 23,116.33 23,117.83 0.0K
15:02 23,117.33 23,126.26 23,116.87 23,116.89 0.0K
15:03 23,116.90 23,122.42 23,110.49 23,115.99 0.0K
15:04 23,116.99 23,126.43 23,113.99 23,116.98 0.0K
15:05 23,119.49 23,125.49 23,107.12 23,107.65 0.0K
15:06 23,108.16 23,118.19 23,106.18 23,111.15 0.0K
15:07 23,112.15 23,117.14 23,106.68 23,111.67 0.0K
15:08 23,113.67 23,122.63 23,090.75 23,091.25 0.0K
15:09 23,091.24 23,107.70 23,090.76 23,106.16 0.0K
15:10 23,105.67 23,109.13 23,097.19 23,101.22 0.0K
15:11 23,104.22 23,105.21 23,096.78 23,099.79 0.0K
15:12 23,100.79 23,106.79 23,098.37 23,099.37 0.0K
15:13 23,099.87 23,104.49 23,094.92 23,104.49 0.0K
15:14 23,102.99 23,105.99 23,099.50 23,104.01 0.0K
15:15 23,106.50 23,107.00 23,096.53 23,100.06 0.0K
15:16 23,100.05 23,101.55 23,085.64 23,088.68 0.0K
15:17 23,088.18 23,093.71 23,086.22 23,086.23 0.0K
15:18 23,086.73 23,093.70 23,086.23 23,087.24 0.0K
15:19 23,089.24 23,097.59 23,089.24 23,094.58 0.0K
15:20 23,095.07 23,104.96 23,091.56 23,101.91 0.0K
15:21 23,105.91 23,106.86 23,101.89 23,104.84 0.0K
15:22 23,106.34 23,107.29 23,096.87 23,104.34 0.0K
15:23 23,105.34 23,107.78 23,100.34 23,103.78 0.0K
15:24 23,106.28 23,107.73 23,096.19 23,100.67 0.0K
15:25 23,099.67 23,108.10 23,096.10 23,098.60 0.0K
15:26 23,099.59 23,099.59 23,077.14 23,088.06 0.0K
15:27 23,088.56 23,099.48 23,088.05 23,095.98 0.0K
15:28 23,095.48 23,099.91 23,092.97 23,098.86 0.0K
15:29 23,099.85 23,099.85 23,094.37 23,094.37 0.0K
15:30 23,091.88 23,096.46 23,088.41 23,096.46 0.0K
15:31 23,099.46 23,114.23 23,098.95 23,104.73 0.0K
15:32 23,107.73 23,121.03 23,106.71 23,120.52 0.0K
15:33 23,118.02 23,124.45 23,116.00 23,124.45 0.0K
15:34 23,125.45 23,126.43 23,117.92 23,118.43 0.0K
15:35 23,120.43 23,122.96 23,114.55 23,121.05 0.0K
15:36 23,120.55 23,121.05 23,093.79 23,100.32 0.0K
15:37 23,101.32 23,111.82 23,099.88 23,111.30 0.0K
15:38 23,112.30 23,120.20 23,110.80 23,118.69 0.0K
15:39 23,121.19 23,124.11 23,119.17 23,120.61 0.0K
15:40 23,120.12 23,124.14 23,117.63 23,123.19 0.0K
15:41 23,121.69 23,128.77 23,119.72 23,124.79 0.0K
15:42 23,126.29 23,132.79 23,125.80 23,129.27 0.0K
15:43 23,130.26 23,138.09 23,129.70 23,137.08 0.0K
15:44 23,137.57 23,145.43 23,136.06 23,144.88 0.0K
15:45 23,145.38 23,148.70 23,139.30 23,148.70 0.0K
15:46 23,148.20 23,148.70 23,142.74 23,146.24 0.0K
15:47 23,147.23 23,154.71 23,145.74 23,148.24 0.0K
15:48 23,147.24 23,150.76 23,143.27 23,150.76 0.0K
15:49 23,149.26 23,151.26 23,142.24 23,144.21 0.0K
15:50 23,143.70 23,143.70 23,124.34 23,124.34 0.0K
15:51 23,126.84 23,127.38 23,117.35 23,123.88 0.0K
15:52 23,124.38 23,124.87 23,112.97 23,115.53 0.0K
15:53 23,117.03 23,128.03 23,117.03 23,126.54 0.0K
15:54 23,126.04 23,126.04 23,112.17 23,114.18 0.0K
15:55 23,113.68 23,113.68 23,095.83 23,108.33 0.0K
15:56 23,108.83 23,112.37 23,100.89 23,109.36 0.0K
15:57 23,111.85 23,115.31 23,109.79 23,113.29 0.0K
15:58 23,110.80 23,114.83 23,107.92 23,110.45 0.0K
15:59 23,109.96 23,117.07 23,106.49 23,112.11 0.0K
16:00 23,118.11 23,136.03 23,115.12 23,132.45 0.0K
16:01 23,134.45 23,134.94 23,122.95 23,122.95 0.0K
16:02 23,120.46 23,121.04 23,111.56 23,119.50 0.0K
16:03 23,119.00 23,120.49 23,113.02 23,114.04 0.0K
16:04 23,114.54 23,118.60 23,112.57 23,116.14 0.0K
16:05 23,117.15 23,120.17 23,111.76 23,114.77 0.0K
16:06 23,116.27 23,120.36 23,110.83 23,115.90 0.0K
16:07 23,116.42 23,121.96 23,113.44 23,119.45 0.0K
16:08 23,121.95 23,121.95 23,115.46 23,120.45 0.0K
16:09 23,119.94 23,127.40 23,119.44 23,126.88 0.0K
16:10 23,127.37 23,133.31 23,120.86 23,121.89 0.0K
16:11 23,121.39 23,130.41 23,120.40 23,129.43 0.0K
16:12 23,131.93 23,138.41 23,131.93 23,137.89 0.0K
16:13 23,138.39 23,139.38 23,135.37 23,138.36 0.0K
16:14 23,138.36 23,141.36 23,135.87 23,138.38 0.0K
16:15 23,139.88 23,142.87 23,139.40 23,140.39 0.0K
16:16 23,138.89 23,138.89 23,125.01 23,129.47 0.0K
16:17 23,127.49 23,135.49 23,127.49 23,134.98 0.0K
16:18 23,135.48 23,139.90 23,133.44 23,138.35 0.0K
16:19 23,138.85 23,139.34 23,132.36 23,134.83 0.0K
16:20 23,135.33 23,135.83 23,125.36 23,126.87 0.0K
16:21 23,127.37 23,133.72 23,127.35 23,131.67 0.0K
16:22 23,131.17 23,138.52 23,131.17 23,135.46 0.0K
16:23 23,135.95 23,135.95 23,128.41 23,130.91 0.0K
16:24 23,128.91 23,134.33 23,125.92 23,131.31 0.0K
16:25 23,130.31 23,132.79 23,121.33 23,123.85 0.0K
16:26 23,124.85 23,131.83 23,123.35 23,124.83 0.0K
16:27 23,123.34 23,128.35 23,120.85 23,128.34 0.0K
16:28 23,127.84 23,132.74 23,122.76 23,122.76 0.0K
16:29 23,122.26 23,128.38 23,111.92 23,111.92 0.0K
16:30 23,112.42 23,122.29 23,111.43 23,122.29 0.0K
16:31 23,120.29 23,120.79 23,107.36 23,107.36 0.0K
16:32 23,108.37 23,108.37 23,098.03 23,103.56 0.0K
16:33 23,103.57 23,103.57 23,087.24 23,092.75 0.0K
16:34 23,085.25 23,090.83 23,081.33 23,090.82 0.0K
16:35 23,090.31 23,094.29 23,086.33 23,094.28 0.0K
16:36 23,095.27 23,101.20 23,093.23 23,098.17 0.0K
16:37 23,096.17 23,101.52 23,096.17 23,099.00 0.0K
16:38 23,098.99 23,104.90 23,098.40 23,100.90 0.0K
16:39 23,101.39 23,102.36 23,089.92 23,097.47 0.0K
16:40 23,098.96 23,105.39 23,095.46 23,099.33 0.0K
16:41 23,100.83 23,105.78 23,096.33 23,104.76 0.0K
16:42 23,104.25 23,104.27 23,097.29 23,097.33 0.0K
16:43 23,098.33 23,098.34 23,091.37 23,094.92 0.0K
16:44 23,094.92 23,105.91 23,094.92 23,103.89 0.0K
16:45 23,104.89 23,104.89 23,095.52 23,104.50 0.0K
16:46 23,103.50 23,118.41 23,103.50 23,114.91 0.0K
16:47 23,116.40 23,122.84 23,116.39 23,121.81 0.0K
16:48 23,122.81 23,125.79 23,117.79 23,120.29 0.0K
16:49 23,119.80 23,124.42 23,117.84 23,123.45 0.0K
16:50 23,122.96 23,123.98 23,114.54 23,116.56 0.0K
16:51 23,118.56 23,124.51 23,116.57 23,123.50 0.0K
16:52 23,123.00 23,124.46 23,117.39 23,119.88 0.0K
16:53 23,119.87 23,121.84 23,117.35 23,118.83 0.0K
16:54 23,118.33 23,120.86 23,114.86 23,120.86 0.0K
16:55 23,121.86 23,123.72 23,118.27 23,121.72 0.0K
16:56 23,121.22 23,132.64 23,119.71 23,132.64 0.0K
16:57 23,132.63 23,132.63 23,126.15 23,130.71 0.0K
16:58 23,128.71 23,128.73 23,118.41 23,118.41 0.0K
16:59 23,117.42 23,123.94 23,117.42 23,123.94 0.0K
17:00 23,122.44 23,124.94 23,112.55 23,117.11 0.0K
17:01 23,118.11 23,118.61 23,113.16 23,116.72 0.0K
17:02 23,111.73 23,123.73 23,111.24 23,123.73 0.0K
17:03 23,123.23 23,128.18 23,123.23 23,123.62 0.0K
17:04 23,124.62 23,130.54 23,124.62 23,128.52 0.0K
17:05 23,128.03 23,130.55 23,127.03 23,130.54 0.0K
17:06 23,133.04 23,137.00 23,129.03 23,134.01 0.0K
17:07 23,133.02 23,140.49 23,133.02 23,138.01 0.0K
17:08 23,138.00 23,138.52 23,133.50 23,137.53 0.0K
17:09 23,138.53 23,143.50 23,135.05 23,142.51 0.0K
17:10 23,141.01 23,145.00 23,137.04 23,139.09 0.0K
17:11 23,141.09 23,142.08 23,136.57 23,136.58 0.0K
17:12 23,139.08 23,142.08 23,133.61 23,140.57 0.0K
17:13 23,139.57 23,144.04 23,139.57 23,144.01 0.0K
17:14 23,144.51 23,145.49 23,137.52 23,138.53 0.0K
17:15 23,136.53 23,139.03 23,130.52 23,131.51 0.0K
17:16 23,131.50 23,131.50 23,124.50 23,125.95 0.0K
17:17 23,127.44 23,133.38 23,124.93 23,130.32 0.0K
17:18 23,131.32 23,133.71 23,130.20 23,131.70 0.0K
17:19 23,131.20 23,131.20 23,126.14 23,127.64 0.0K
17:20 23,128.14 23,128.14 23,116.18 23,118.18 0.0K
17:21 23,117.68 23,122.01 23,115.14 23,122.00 0.0K
17:22 23,121.49 23,121.49 23,112.00 23,118.89 0.0K
17:23 23,117.39 23,117.88 23,111.88 23,116.35 0.0K
17:24 23,116.85 23,121.26 23,112.35 23,120.26 0.0K
17:25 23,119.76 23,124.88 23,118.28 23,123.88 0.0K
17:26 23,124.38 23,124.39 23,117.91 23,118.96 0.0K
17:27 23,118.97 23,122.54 23,118.97 23,121.12 0.0K
17:28 23,120.12 23,127.23 23,114.16 23,126.23 0.0K
17:29 23,127.23 23,129.82 23,123.39 23,123.39 0.0K
17:30 23,126.39 23,126.39 23,119.40 23,122.90 0.0K
17:31 23,123.40 23,133.40 23,123.40 23,131.40 0.0K
17:32 23,129.90 23,139.40 23,127.40 23,137.90 0.0K
17:33 23,138.90 23,148.40 23,137.40 23,143.40 0.0K
17:34 23,142.90 23,152.40 23,142.90 23,151.90 0.0K
17:35 23,154.40 23,156.40 23,146.90 23,156.40 0.0K
17:36 23,155.90 23,157.40 23,151.40 23,154.40 0.0K
17:37 23,152.40 23,156.90 23,151.40 23,156.40 0.0K
17:38 23,155.40 23,159.40 23,130.05 23,130.05 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available