DAX

DE40
🏛️ germany →
24,378.80
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,282.81 23,290.82 23,277.81 23,285.82 0.0K
09:00 23,287.82 23,294.82 23,256.82 23,269.32 0.0K
09:01 23,265.82 23,269.32 23,248.82 23,251.82 0.0K
09:02 23,253.32 23,255.82 23,247.82 23,250.82 0.0K
09:03 23,253.82 23,264.32 23,247.32 23,257.82 0.0K
09:04 23,260.82 23,266.82 23,258.32 23,259.82 0.0K
09:05 23,256.82 23,259.21 23,243.86 23,257.15 0.0K
09:06 23,258.64 23,258.64 23,246.31 23,246.31 0.0K
09:07 23,245.30 23,256.22 23,245.30 23,247.20 0.0K
09:08 23,247.70 23,263.52 23,246.64 23,263.52 0.0K
09:09 23,267.02 23,275.43 23,262.51 23,275.39 0.0K
09:10 23,275.38 23,280.44 23,268.41 23,280.44 0.0K
09:11 23,280.43 23,306.15 23,278.93 23,305.14 0.0K
09:12 23,305.64 23,318.50 23,305.64 23,309.57 0.0K
09:13 23,309.07 23,312.58 23,294.74 23,299.31 0.0K
09:14 23,298.32 23,321.23 23,293.36 23,321.23 0.0K
09:15 23,321.21 23,323.13 23,315.14 23,317.08 0.0K
09:16 23,316.58 23,335.95 23,316.58 23,333.46 0.0K
09:17 23,332.96 23,342.92 23,332.02 23,334.56 0.0K
09:18 23,335.06 23,343.06 23,330.68 23,337.25 0.0K
09:19 23,335.76 23,364.11 23,335.76 23,362.59 0.0K
09:20 23,365.08 23,380.14 23,361.07 23,380.14 0.0K
09:21 23,378.14 23,378.14 23,367.27 23,368.77 0.0K
09:22 23,370.77 23,379.30 23,370.77 23,371.88 0.0K
09:23 23,371.39 23,388.92 23,365.95 23,388.89 0.0K
09:24 23,388.39 23,397.84 23,388.39 23,393.87 0.0K
09:25 23,390.87 23,395.87 23,363.59 23,366.10 0.0K
09:26 23,366.60 23,376.57 23,358.08 23,361.57 0.0K
09:27 23,360.06 23,369.51 23,357.88 23,363.86 0.0K
09:28 23,364.34 23,372.81 23,363.27 23,370.21 0.0K
09:29 23,374.20 23,382.55 23,368.18 23,381.53 0.0K
09:30 23,375.03 23,408.26 23,375.03 23,396.22 0.0K
09:31 23,397.71 23,407.66 23,387.74 23,404.13 0.0K
09:32 23,406.62 23,406.62 23,390.64 23,398.57 0.0K
09:33 23,401.57 23,405.61 23,397.58 23,403.61 0.0K
09:34 23,403.11 23,403.12 23,390.76 23,392.30 0.0K
09:35 23,391.30 23,403.34 23,387.35 23,403.34 0.0K
09:36 23,408.34 23,420.81 23,403.38 23,406.40 0.0K
09:37 23,405.40 23,405.90 23,399.97 23,403.95 0.0K
09:38 23,404.94 23,419.32 23,399.91 23,419.32 0.0K
09:39 23,419.30 23,419.30 23,403.94 23,404.99 0.0K
09:40 23,405.49 23,407.03 23,396.59 23,399.59 0.0K
09:41 23,398.59 23,400.58 23,376.17 23,376.17 0.0K
09:42 23,376.17 23,385.54 23,376.17 23,385.54 0.0K
09:43 23,386.02 23,387.00 23,368.10 23,368.60 0.0K
09:44 23,369.60 23,370.11 23,358.14 23,362.10 0.0K
09:45 23,363.11 23,368.12 23,358.61 23,359.67 0.0K
09:46 23,363.66 23,363.66 23,342.23 23,342.73 0.0K
09:47 23,344.23 23,348.08 23,332.27 23,347.57 0.0K
09:48 23,348.56 23,349.50 23,337.43 23,342.43 0.0K
09:49 23,338.93 23,340.34 23,330.37 23,335.26 0.0K
09:50 23,333.76 23,338.75 23,327.68 23,331.62 0.0K
09:51 23,330.11 23,345.36 23,330.11 23,344.86 0.0K
09:52 23,343.85 23,357.70 23,342.85 23,355.69 0.0K
09:53 23,355.18 23,360.14 23,355.18 23,356.47 0.0K
09:54 23,355.96 23,365.86 23,351.37 23,352.87 0.0K
09:55 23,350.37 23,358.42 23,350.37 23,354.93 0.0K
09:56 23,355.94 23,359.45 23,350.96 23,355.39 0.0K
09:57 23,358.89 23,361.77 23,353.86 23,358.75 0.0K
09:58 23,359.25 23,360.74 23,351.78 23,358.79 0.0K
09:59 23,357.77 23,373.07 23,357.28 23,373.07 0.0K
10:00 23,373.55 23,390.41 23,373.54 23,385.42 0.0K
10:01 23,387.92 23,399.39 23,387.91 23,397.92 0.0K
10:02 23,397.41 23,399.41 23,388.00 23,391.02 0.0K
10:03 23,392.02 23,392.02 23,380.55 23,380.55 0.0K
10:04 23,379.55 23,395.97 23,373.57 23,389.58 0.0K
10:05 23,394.09 23,407.52 23,393.09 23,400.55 0.0K
10:06 23,402.05 23,408.49 23,385.59 23,390.62 0.0K
10:07 23,390.13 23,397.12 23,388.63 23,397.12 0.0K
10:08 23,395.62 23,408.03 23,395.62 23,402.12 0.0K
10:09 23,403.11 23,412.03 23,401.61 23,410.01 0.0K
10:10 23,411.51 23,411.51 23,396.13 23,398.20 0.0K
10:11 23,398.21 23,403.21 23,389.36 23,392.44 0.0K
10:12 23,391.44 23,392.46 23,379.55 23,381.56 0.0K
10:13 23,381.06 23,385.56 23,368.15 23,370.69 0.0K
10:14 23,371.69 23,377.66 23,369.17 23,374.16 0.0K
10:15 23,379.65 23,392.54 23,379.63 23,392.54 0.0K
10:16 23,393.04 23,394.03 23,380.11 23,391.62 0.0K
10:17 23,390.62 23,399.07 23,389.61 23,393.58 0.0K
10:18 23,397.58 23,412.91 23,397.58 23,412.87 0.0K
10:19 23,412.36 23,416.32 23,407.38 23,407.38 0.0K
10:20 23,409.38 23,422.84 23,408.39 23,419.76 0.0K
10:21 23,421.76 23,421.76 23,404.94 23,407.44 0.0K
10:22 23,407.44 23,413.35 23,399.91 23,413.35 0.0K
10:23 23,412.84 23,418.75 23,408.75 23,416.73 0.0K
10:24 23,415.72 23,415.72 23,409.73 23,415.22 0.0K
10:25 23,414.72 23,423.69 23,414.72 23,423.11 0.0K
10:26 23,429.11 23,437.56 23,429.06 23,437.41 0.0K
10:27 23,438.40 23,439.38 23,424.40 23,425.48 0.0K
10:28 23,427.98 23,427.99 23,418.19 23,418.70 0.0K
10:29 23,422.71 23,427.74 23,419.73 23,425.21 0.0K
10:30 23,427.70 23,433.68 23,425.17 23,429.19 0.0K
10:31 23,429.18 23,435.62 23,425.15 23,434.61 0.0K
10:32 23,435.10 23,438.86 23,432.92 23,438.86 0.0K
10:33 23,439.34 23,439.34 23,428.75 23,432.76 0.0K
10:34 23,431.76 23,434.63 23,426.60 23,427.09 0.0K
10:35 23,426.09 23,434.56 23,423.10 23,434.56 0.0K
10:36 23,433.06 23,450.00 23,432.56 23,449.50 0.0K
10:37 23,451.00 23,454.99 23,445.02 23,452.02 0.0K
10:38 23,453.02 23,461.02 23,449.04 23,460.01 0.0K
10:39 23,459.51 23,470.42 23,456.49 23,467.36 0.0K
10:40 23,466.85 23,470.31 23,456.87 23,465.34 0.0K
10:41 23,459.36 23,464.44 23,457.42 23,459.55 0.0K
10:42 23,460.55 23,460.67 23,450.21 23,458.70 0.0K
10:43 23,458.69 23,475.66 23,451.68 23,474.67 0.0K
10:44 23,471.17 23,474.20 23,461.29 23,463.80 0.0K
10:45 23,463.30 23,465.79 23,451.99 23,452.53 0.0K
10:46 23,453.04 23,466.51 23,453.04 23,464.53 0.0K
10:47 23,467.02 23,471.03 23,459.65 23,461.15 0.0K
10:48 23,460.15 23,464.71 23,456.33 23,458.83 0.0K
10:49 23,457.83 23,460.88 23,452.86 23,459.39 0.0K
10:50 23,456.40 23,459.42 23,453.93 23,456.90 0.0K
10:51 23,456.40 23,462.36 23,452.91 23,455.85 0.0K
10:52 23,455.35 23,456.38 23,442.42 23,447.89 0.0K
10:53 23,448.39 23,457.25 23,446.37 23,453.23 0.0K
10:54 23,454.73 23,458.09 23,454.73 23,455.49 0.0K
10:55 23,455.99 23,456.96 23,450.45 23,453.96 0.0K
10:56 23,450.45 23,452.94 23,447.92 23,450.89 0.0K
10:57 23,452.38 23,452.38 23,445.40 23,448.27 0.0K
10:58 23,447.77 23,447.77 23,443.21 23,444.21 0.0K
10:59 23,443.71 23,444.68 23,440.72 23,441.66 0.0K
11:00 23,440.66 23,447.60 23,438.66 23,444.56 0.0K
11:01 23,445.06 23,447.55 23,435.06 23,439.05 0.0K
11:02 23,438.54 23,438.54 23,423.54 23,429.05 0.0K
11:03 23,430.05 23,430.05 23,421.66 23,422.77 0.0K
11:04 23,422.78 23,427.79 23,421.85 23,422.90 0.0K
11:05 23,422.91 23,428.40 23,404.48 23,404.98 0.0K
11:06 23,404.48 23,409.43 23,398.98 23,409.43 0.0K
11:07 23,414.93 23,419.76 23,414.40 23,419.25 0.0K
11:08 23,420.74 23,422.72 23,418.17 23,422.13 0.0K
11:09 23,420.63 23,425.61 23,414.63 23,416.65 0.0K
11:10 23,417.15 23,426.12 23,416.62 23,425.12 0.0K
11:11 23,425.62 23,429.62 23,414.27 23,414.27 0.0K
11:12 23,414.29 23,433.31 23,409.35 23,428.79 0.0K
11:13 23,433.29 23,437.72 23,391.81 23,397.82 0.0K
11:14 23,409.80 23,419.19 23,400.26 23,405.15 0.0K
11:15 23,406.15 23,408.14 23,375.35 23,377.86 0.0K
11:16 23,381.38 23,382.93 23,367.04 23,368.57 0.0K
11:17 23,371.57 23,385.02 23,371.57 23,381.53 0.0K
11:18 23,378.53 23,382.06 23,366.68 23,373.71 0.0K
11:19 23,377.70 23,383.18 23,374.18 23,375.24 0.0K
11:20 23,374.25 23,381.82 23,370.81 23,381.33 0.0K
11:21 23,382.83 23,407.18 23,377.85 23,407.17 0.0K
11:22 23,407.66 23,407.66 23,397.27 23,402.33 0.0K
11:23 23,402.83 23,410.32 23,400.34 23,404.31 0.0K
11:24 23,404.31 23,414.75 23,403.78 23,411.81 0.0K
11:25 23,413.31 23,422.30 23,410.38 23,411.93 0.0K
11:26 23,409.44 23,414.44 23,406.94 23,412.86 0.0K
11:27 23,413.36 23,419.81 23,409.84 23,415.79 0.0K
11:28 23,416.79 23,418.76 23,399.26 23,399.26 0.0K
11:29 23,399.77 23,403.28 23,399.77 23,400.26 0.0K
11:30 23,399.76 23,401.27 23,389.36 23,390.38 0.0K
11:31 23,387.38 23,401.95 23,387.38 23,393.00 0.0K
11:32 23,394.00 23,394.62 23,387.67 23,388.71 0.0K
11:33 23,387.72 23,397.77 23,385.81 23,397.77 0.0K
11:34 23,397.26 23,397.26 23,389.76 23,395.69 0.0K
11:35 23,399.18 23,399.18 23,394.19 23,398.18 0.0K
11:36 23,396.18 23,414.56 23,396.18 23,409.06 0.0K
11:37 23,411.56 23,412.56 23,406.61 23,407.12 0.0K
11:38 23,407.12 23,411.64 23,404.64 23,408.12 0.0K
11:39 23,408.62 23,410.14 23,402.63 23,406.69 0.0K
11:40 23,407.69 23,415.67 23,407.68 23,412.15 0.0K
11:41 23,411.65 23,415.20 23,401.23 23,401.23 0.0K
11:42 23,403.24 23,404.75 23,396.28 23,399.82 0.0K
11:43 23,400.33 23,402.40 23,397.38 23,402.40 0.0K
11:44 23,402.90 23,406.85 23,400.39 23,403.85 0.0K
11:45 23,404.35 23,410.82 23,404.35 23,407.75 0.0K
11:46 23,407.24 23,418.65 23,405.22 23,417.14 0.0K
11:47 23,417.64 23,417.64 23,407.17 23,412.72 0.0K
11:48 23,412.22 23,417.71 23,408.72 23,417.70 0.0K
11:49 23,417.69 23,420.64 23,414.57 23,416.59 0.0K
11:50 23,418.59 23,418.59 23,404.62 23,408.14 0.0K
11:51 23,406.64 23,408.13 23,404.15 23,406.61 0.0K
11:52 23,407.10 23,413.00 23,406.59 23,412.44 0.0K
11:53 23,413.93 23,417.91 23,412.43 23,417.90 0.0K
11:54 23,418.90 23,419.89 23,416.40 23,418.44 0.0K
11:55 23,417.94 23,418.95 23,410.97 23,414.53 0.0K
11:56 23,415.53 23,417.50 23,412.53 23,417.47 0.0K
11:57 23,417.46 23,422.93 23,414.96 23,420.92 0.0K
11:58 23,421.42 23,425.40 23,420.86 23,424.82 0.0K
11:59 23,425.32 23,428.80 23,423.80 23,427.80 0.0K
12:00 23,428.30 23,431.30 23,419.99 23,421.06 0.0K
12:01 23,423.57 23,423.57 23,417.60 23,420.65 0.0K
12:02 23,420.15 23,423.15 23,415.18 23,422.16 0.0K
12:03 23,421.66 23,422.66 23,412.16 23,412.67 0.0K
12:04 23,413.67 23,421.60 23,412.18 23,421.60 0.0K
12:05 23,419.10 23,433.00 23,419.10 23,431.95 0.0K
12:06 23,428.95 23,432.41 23,426.90 23,429.40 0.0K
12:07 23,428.40 23,431.40 23,426.91 23,430.34 0.0K
12:08 23,430.84 23,434.83 23,429.35 23,434.82 0.0K
12:09 23,435.82 23,439.82 23,435.82 23,439.30 0.0K
12:10 23,438.31 23,440.30 23,433.29 23,438.79 0.0K
12:11 23,436.29 23,447.88 23,433.82 23,435.99 0.0K
12:12 23,436.00 23,443.01 23,429.08 23,429.59 0.0K
12:13 23,430.10 23,456.60 23,429.61 23,434.29 0.0K
12:14 23,435.80 23,441.74 23,435.30 23,439.19 0.0K
12:15 23,439.69 23,442.17 23,436.09 23,441.52 0.0K
12:16 23,444.52 23,445.49 23,441.44 23,444.89 0.0K
12:17 23,444.39 23,449.85 23,441.81 23,441.84 0.0K
12:18 23,441.85 23,443.36 23,432.45 23,442.88 0.0K
12:19 23,443.38 23,451.25 23,443.36 23,449.19 0.0K
12:20 23,449.68 23,451.06 23,446.04 23,446.53 0.0K
12:21 23,444.03 23,445.49 23,440.48 23,441.48 0.0K
12:22 23,440.98 23,450.88 23,440.97 23,447.88 0.0K
12:23 23,448.38 23,451.88 23,443.88 23,443.88 0.0K
12:24 23,443.89 23,443.90 23,439.93 23,440.45 0.0K
12:25 23,439.95 23,440.94 23,435.43 23,435.90 0.0K
12:26 23,433.90 23,439.41 23,431.92 23,439.41 0.0K
12:27 23,441.40 23,441.40 23,432.42 23,433.40 0.0K
12:28 23,432.40 23,434.39 23,429.36 23,431.34 0.0K
12:29 23,432.34 23,434.33 23,429.36 23,430.31 0.0K
12:30 23,431.31 23,433.31 23,427.81 23,430.84 0.0K
12:31 23,430.34 23,431.85 23,425.39 23,426.40 0.0K
12:32 23,426.90 23,429.87 23,420.92 23,422.96 0.0K
12:33 23,421.96 23,424.06 23,421.47 23,424.06 0.0K
12:34 23,423.56 23,424.06 23,413.11 23,414.14 0.0K
12:35 23,413.64 23,419.12 23,413.64 23,418.11 0.0K
12:36 23,419.11 23,420.11 23,415.13 23,416.27 0.0K
12:37 23,415.77 23,418.81 23,408.90 23,409.95 0.0K
12:38 23,409.46 23,416.06 23,408.97 23,415.06 0.0K
12:39 23,416.06 23,417.63 23,407.65 23,409.65 0.0K
12:40 23,409.15 23,414.20 23,406.65 23,411.28 0.0K
12:41 23,411.79 23,412.35 23,407.37 23,407.94 0.0K
12:42 23,407.95 23,421.36 23,407.95 23,409.90 0.0K
12:43 23,412.40 23,413.90 23,395.99 23,406.82 0.0K
12:44 23,404.82 23,404.82 23,391.90 23,395.91 0.0K
12:45 23,396.90 23,398.90 23,389.48 23,391.99 0.0K
12:46 23,392.50 23,415.47 23,392.50 23,411.98 0.0K
12:47 23,412.48 23,418.47 23,411.98 23,418.44 0.0K
12:48 23,417.94 23,424.34 23,417.94 23,424.34 0.0K
12:49 23,421.34 23,427.94 23,420.37 23,427.93 0.0K
12:50 23,427.93 23,432.42 23,424.94 23,429.39 0.0K
12:51 23,428.39 23,429.93 23,420.96 23,423.01 0.0K
12:52 23,422.52 23,425.56 23,419.02 23,425.56 0.0K
12:53 23,425.05 23,432.47 23,423.53 23,431.46 0.0K
12:54 23,431.96 23,437.42 23,431.96 23,436.92 0.0K
12:55 23,433.92 23,446.29 23,433.43 23,446.28 0.0K
12:56 23,445.77 23,448.70 23,445.75 23,448.70 0.0K
12:57 23,448.71 23,450.75 23,444.30 23,444.31 0.0K
12:58 23,445.31 23,451.76 23,445.31 23,450.76 0.0K
12:59 23,450.26 23,451.76 23,442.30 23,443.35 0.0K
13:00 23,443.85 23,449.35 23,443.85 23,444.85 0.0K
13:01 23,444.86 23,448.36 23,438.36 23,445.36 0.0K
13:02 23,444.36 23,444.86 23,440.86 23,442.36 0.0K
13:03 23,440.86 23,451.36 23,440.36 23,443.36 0.0K
13:04 23,441.86 23,445.36 23,440.86 23,440.86 0.0K
13:05 23,440.36 23,444.36 23,439.86 23,441.86 0.0K
13:06 23,441.36 23,443.86 23,436.87 23,440.37 0.0K
13:07 23,440.87 23,442.37 23,435.37 23,442.37 0.0K
13:08 23,441.87 23,444.87 23,433.87 23,434.87 0.0K
13:09 23,435.37 23,440.37 23,432.87 23,438.87 0.0K
13:10 23,437.87 23,438.38 23,436.42 23,436.91 0.0K
13:11 23,435.41 23,444.33 23,431.91 23,442.82 0.0K
13:12 23,445.31 23,457.66 23,445.29 23,456.63 0.0K
13:13 23,457.13 23,457.13 23,448.19 23,452.70 0.0K
13:14 23,452.69 23,456.17 23,449.11 23,449.60 0.0K
13:15 23,448.60 23,451.10 23,441.62 23,445.24 0.0K
13:16 23,440.25 23,445.33 23,438.31 23,438.31 0.0K
13:17 23,438.81 23,438.82 23,428.90 23,429.90 0.0K
13:18 23,429.91 23,434.86 23,426.44 23,433.85 0.0K
13:19 23,433.33 23,439.74 23,432.82 23,438.71 0.0K
13:20 23,438.70 23,446.15 23,434.64 23,436.64 0.0K
13:21 23,436.64 23,443.55 23,436.64 23,443.55 0.0K
13:22 23,444.05 23,450.52 23,444.05 23,450.51 0.0K
13:23 23,450.50 23,452.51 23,441.05 23,452.49 0.0K
13:24 23,449.49 23,454.46 23,449.49 23,453.96 0.0K
13:25 23,454.46 23,456.94 23,448.50 23,448.54 0.0K
13:26 23,451.55 23,465.49 23,451.55 23,465.46 0.0K
13:27 23,464.46 23,464.46 23,457.97 23,459.95 0.0K
13:28 23,459.45 23,460.45 23,457.44 23,459.90 0.0K
13:29 23,460.40 23,460.40 23,457.37 23,458.32 0.0K
13:30 23,458.82 23,459.86 23,453.38 23,457.38 0.0K
13:31 23,457.88 23,466.69 23,457.88 23,465.65 0.0K
13:32 23,466.14 23,471.09 23,466.10 23,467.12 0.0K
13:33 23,469.12 23,469.12 23,461.17 23,465.17 0.0K
13:34 23,466.67 23,466.67 23,462.18 23,465.21 0.0K
13:35 23,462.71 23,463.23 23,446.37 23,449.40 0.0K
13:36 23,449.41 23,452.06 23,444.61 23,444.61 0.0K
13:37 23,446.11 23,451.69 23,444.16 23,450.69 0.0K
13:38 23,452.68 23,457.62 23,452.68 23,454.60 0.0K
13:39 23,454.61 23,458.63 23,453.12 23,457.10 0.0K
13:40 23,456.60 23,464.07 23,454.60 23,462.08 0.0K
13:41 23,462.58 23,462.58 23,453.60 23,454.61 0.0K
13:42 23,456.61 23,458.08 23,449.56 23,451.59 0.0K
13:43 23,451.09 23,458.52 23,451.09 23,456.41 0.0K
13:44 23,455.91 23,463.83 23,452.40 23,463.73 0.0K
13:45 23,464.73 23,469.19 23,461.19 23,462.20 0.0K
13:46 23,459.71 23,460.21 23,455.78 23,459.82 0.0K
13:47 23,460.32 23,468.29 23,460.31 23,467.23 0.0K
13:48 23,466.23 23,466.23 23,461.77 23,461.79 0.0K
13:49 23,462.79 23,467.28 23,462.79 23,464.24 0.0K
13:50 23,465.23 23,471.67 23,458.72 23,461.70 0.0K
13:51 23,461.69 23,463.17 23,452.69 23,453.19 0.0K
13:52 23,454.19 23,455.19 23,451.69 23,451.70 0.0K
13:53 23,452.70 23,454.20 23,447.72 23,452.11 0.0K
13:54 23,456.10 23,459.93 23,453.96 23,456.42 0.0K
13:55 23,455.42 23,455.42 23,444.06 23,444.06 0.0K
13:56 23,438.08 23,439.12 23,431.69 23,435.80 0.0K
13:57 23,436.80 23,439.27 23,430.34 23,430.36 0.0K
13:58 23,430.37 23,434.86 23,426.41 23,434.30 0.0K
13:59 23,434.29 23,435.75 23,431.79 23,435.22 0.0K
14:00 23,435.21 23,435.21 23,418.23 23,421.23 0.0K
14:01 23,420.73 23,431.54 23,420.15 23,427.53 0.0K
14:02 23,425.54 23,428.53 23,423.06 23,424.55 0.0K
14:03 23,426.55 23,429.04 23,415.55 23,415.57 0.0K
14:04 23,415.58 23,416.59 23,398.55 23,401.02 0.0K
14:05 23,404.51 23,405.01 23,388.94 23,388.94 0.0K
14:06 23,388.95 23,393.94 23,386.42 23,389.95 0.0K
14:07 23,389.46 23,409.93 23,389.46 23,405.92 0.0K
14:08 23,405.43 23,410.38 23,401.43 23,407.86 0.0K
14:09 23,407.36 23,411.33 23,403.30 23,404.30 0.0K
14:10 23,403.30 23,403.30 23,397.78 23,399.27 0.0K
14:11 23,398.77 23,398.77 23,390.84 23,395.34 0.0K
14:12 23,395.35 23,396.85 23,388.45 23,388.46 0.0K
14:13 23,388.47 23,391.07 23,379.55 23,386.59 0.0K
14:14 23,387.60 23,389.61 23,383.12 23,389.61 0.0K
14:15 23,389.10 23,392.03 23,384.60 23,386.54 0.0K
14:16 23,383.54 23,388.04 23,381.05 23,385.55 0.0K
14:17 23,385.56 23,386.08 23,377.12 23,378.12 0.0K
14:18 23,378.12 23,378.14 23,372.25 23,373.26 0.0K
14:19 23,375.26 23,391.71 23,375.26 23,391.71 0.0K
14:20 23,389.20 23,389.20 23,380.22 23,380.22 0.0K
14:21 23,380.72 23,381.73 23,376.73 23,380.18 0.0K
14:22 23,379.68 23,382.60 23,375.64 23,382.57 0.0K
14:23 23,382.06 23,386.52 23,380.93 23,385.87 0.0K
14:24 23,385.37 23,389.32 23,376.86 23,376.86 0.0K
14:25 23,375.86 23,386.33 23,372.92 23,372.92 0.0K
14:26 23,374.92 23,375.43 23,360.18 23,368.10 0.0K
14:27 23,370.58 23,371.55 23,362.61 23,364.12 0.0K
14:28 23,363.12 23,370.57 23,362.13 23,365.46 0.0K
14:29 23,365.45 23,371.28 23,360.92 23,371.28 0.0K
14:30 23,374.77 23,377.23 23,349.22 23,351.22 0.0K
14:31 23,355.73 23,366.24 23,355.72 23,365.24 0.0K
14:32 23,366.23 23,369.70 23,360.71 23,366.18 0.0K
14:33 23,367.18 23,376.65 23,365.19 23,369.68 0.0K
14:34 23,366.69 23,368.23 23,359.31 23,362.35 0.0K
14:35 23,359.37 23,362.34 23,353.40 23,358.33 0.0K
14:36 23,357.33 23,358.33 23,342.90 23,345.40 0.0K
14:37 23,344.39 23,344.39 23,332.46 23,335.41 0.0K
14:38 23,334.91 23,350.22 23,334.41 23,350.19 0.0K
14:39 23,352.67 23,355.66 23,332.75 23,332.76 0.0K
14:40 23,332.77 23,332.77 23,311.95 23,322.45 0.0K
14:41 23,319.95 23,344.87 23,315.95 23,343.87 0.0K
14:42 23,345.37 23,347.31 23,338.34 23,342.31 0.0K
14:43 23,343.81 23,346.26 23,331.73 23,331.73 0.0K
14:44 23,334.73 23,334.73 23,312.74 23,318.65 0.0K
14:45 23,316.65 23,330.93 23,313.65 23,326.92 0.0K
14:46 23,328.42 23,334.35 23,319.48 23,319.48 0.0K
14:47 23,317.50 23,327.56 23,317.50 23,324.06 0.0K
14:48 23,323.56 23,324.50 23,314.07 23,322.48 0.0K
14:49 23,321.98 23,335.89 23,317.98 23,324.35 0.0K
14:50 23,323.86 23,331.34 23,314.36 23,314.37 0.0K
14:51 23,314.88 23,326.36 23,311.40 23,321.31 0.0K
14:52 23,318.32 23,318.32 23,297.94 23,302.44 0.0K
14:53 23,300.45 23,312.84 23,294.97 23,311.33 0.0K
14:54 23,311.82 23,316.29 23,304.82 23,306.33 0.0K
14:55 23,306.83 23,306.84 23,300.40 23,305.45 0.0K
14:56 23,305.95 23,314.98 23,299.96 23,305.03 0.0K
14:57 23,303.54 23,306.67 23,293.79 23,297.29 0.0K
14:58 23,297.79 23,307.21 23,287.86 23,307.21 0.0K
14:59 23,306.21 23,310.20 23,301.17 23,301.17 0.0K
15:00 23,302.18 23,302.18 23,285.29 23,285.29 0.0K
15:01 23,285.80 23,298.24 23,282.34 23,292.73 0.0K
15:02 23,292.74 23,306.61 23,292.74 23,293.14 0.0K
15:03 23,293.64 23,298.65 23,288.16 23,293.13 0.0K
15:04 23,292.64 23,303.64 23,291.15 23,303.64 0.0K
15:05 23,308.14 23,310.60 23,299.11 23,304.08 0.0K
15:06 23,302.58 23,308.64 23,295.64 23,308.64 0.0K
15:07 23,308.14 23,323.45 23,308.14 23,311.45 0.0K
15:08 23,314.44 23,320.91 23,307.46 23,310.50 0.0K
15:09 23,310.00 23,316.67 23,299.15 23,314.68 0.0K
15:10 23,316.67 23,323.15 23,300.35 23,302.39 0.0K
15:11 23,303.89 23,309.98 23,291.54 23,301.97 0.0K
15:12 23,300.46 23,309.36 23,300.46 23,308.35 0.0K
15:13 23,307.35 23,315.25 23,307.24 23,307.24 0.0K
15:14 23,306.24 23,311.75 23,300.74 23,300.74 0.0K
15:15 23,301.24 23,309.74 23,301.24 23,304.25 0.0K
15:16 23,304.75 23,329.57 23,301.75 23,323.07 0.0K
15:17 23,323.07 23,326.07 23,318.08 23,326.07 0.0K
15:18 23,324.57 23,328.61 23,321.60 23,328.10 0.0K
15:19 23,327.60 23,328.60 23,306.29 23,307.90 0.0K
15:20 23,310.92 23,320.00 23,308.93 23,311.57 0.0K
15:21 23,312.07 23,336.91 23,312.07 23,331.39 0.0K
15:22 23,329.89 23,344.36 23,329.42 23,338.84 0.0K
15:23 23,338.83 23,344.19 23,333.32 23,343.19 0.0K
15:24 23,343.18 23,352.03 23,338.67 23,345.55 0.0K
15:25 23,348.54 23,349.54 23,335.16 23,342.22 0.0K
15:26 23,340.22 23,342.71 23,335.31 23,340.81 0.0K
15:27 23,338.80 23,349.73 23,337.80 23,349.19 0.0K
15:28 23,350.68 23,354.64 23,346.13 23,350.16 0.0K
15:29 23,351.66 23,362.61 23,351.66 23,361.62 0.0K
15:30 23,360.62 23,370.62 23,358.14 23,367.10 0.0K
15:31 23,364.11 23,364.64 23,350.16 23,358.61 0.0K
15:32 23,359.10 23,359.58 23,349.59 23,351.14 0.0K
15:33 23,352.14 23,370.60 23,352.14 23,370.60 0.0K
15:34 23,373.60 23,383.98 23,373.57 23,379.92 0.0K
15:35 23,379.42 23,381.91 23,373.89 23,377.83 0.0K
15:36 23,378.83 23,388.24 23,370.83 23,386.22 0.0K
15:37 23,387.21 23,403.10 23,387.21 23,397.10 0.0K
15:38 23,396.10 23,396.11 23,387.17 23,390.16 0.0K
15:39 23,390.17 23,400.67 23,390.17 23,398.67 0.0K
15:40 23,402.17 23,411.66 23,399.16 23,407.68 0.0K
15:41 23,406.68 23,408.24 23,398.74 23,408.24 0.0K
15:42 23,407.73 23,411.16 23,397.20 23,399.18 0.0K
15:43 23,400.68 23,402.70 23,396.21 23,400.66 0.0K
15:44 23,391.66 23,395.66 23,381.68 23,386.70 0.0K
15:45 23,387.71 23,387.71 23,377.85 23,377.86 0.0K
15:46 23,374.88 23,377.38 23,363.12 23,365.67 0.0K
15:47 23,364.18 23,371.74 23,364.18 23,368.85 0.0K
15:48 23,365.86 23,365.86 23,348.08 23,361.04 0.0K
15:49 23,360.54 23,363.04 23,352.11 23,354.60 0.0K
15:50 23,354.10 23,367.47 23,349.59 23,362.38 0.0K
15:51 23,364.87 23,376.27 23,362.35 23,368.23 0.0K
15:52 23,369.22 23,376.69 23,363.18 23,363.68 0.0K
15:53 23,362.19 23,369.59 23,360.69 23,368.08 0.0K
15:54 23,367.58 23,378.07 23,366.59 23,371.12 0.0K
15:55 23,371.13 23,390.13 23,371.13 23,382.10 0.0K
15:56 23,381.60 23,390.06 23,378.10 23,387.48 0.0K
15:57 23,388.48 23,388.48 23,378.47 23,384.95 0.0K
15:58 23,384.94 23,384.94 23,373.08 23,380.59 0.0K
15:59 23,380.09 23,395.04 23,380.09 23,386.57 0.0K
16:00 23,379.58 23,383.58 23,351.72 23,353.22 0.0K
16:01 23,350.72 23,350.72 23,291.53 23,291.53 0.0K
16:02 23,290.05 23,299.53 23,266.16 23,278.63 0.0K
16:03 23,278.13 23,309.94 23,278.13 23,309.42 0.0K
16:04 23,309.41 23,327.22 23,309.39 23,319.69 0.0K
16:05 23,322.19 23,322.19 23,311.19 23,314.12 0.0K
16:06 23,310.62 23,310.66 23,298.72 23,307.73 0.0K
16:07 23,305.73 23,319.66 23,303.75 23,319.15 0.0K
16:08 23,322.65 23,323.15 23,302.82 23,302.82 0.0K
16:09 23,303.84 23,316.86 23,303.84 23,306.46 0.0K
16:10 23,309.46 23,317.46 23,307.06 23,311.13 0.0K
16:11 23,311.14 23,326.05 23,311.14 23,315.56 0.0K
16:12 23,314.56 23,320.13 23,312.14 23,319.62 0.0K
16:13 23,320.11 23,334.40 23,320.11 23,327.36 0.0K
16:14 23,328.36 23,334.32 23,323.36 23,334.31 0.0K
16:15 23,332.80 23,339.72 23,327.31 23,330.27 0.0K
16:16 23,329.27 23,330.78 23,313.75 23,316.80 0.0K
16:17 23,315.30 23,316.41 23,307.38 23,313.91 0.0K
16:18 23,316.91 23,325.89 23,315.46 23,319.51 0.0K
16:19 23,316.51 23,322.12 23,315.03 23,322.12 0.0K
16:20 23,323.12 23,325.62 23,318.22 23,318.22 0.0K
16:21 23,320.22 23,326.32 23,317.88 23,322.91 0.0K
16:22 23,323.91 23,330.90 23,311.06 23,311.56 0.0K
16:23 23,311.07 23,327.07 23,311.07 23,321.58 0.0K
16:24 23,319.09 23,321.67 23,310.70 23,318.73 0.0K
16:25 23,321.73 23,331.21 23,319.22 23,330.71 0.0K
16:26 23,331.20 23,339.67 23,331.20 23,334.21 0.0K
16:27 23,332.21 23,340.71 23,329.22 23,338.17 0.0K
16:28 23,338.67 23,343.66 23,334.18 23,337.69 0.0K
16:29 23,334.19 23,336.20 23,320.38 23,320.38 0.0K
16:30 23,316.39 23,329.75 23,312.41 23,324.23 0.0K
16:31 23,321.23 23,324.73 23,311.83 23,316.31 0.0K
16:32 23,315.81 23,320.69 23,306.32 23,318.15 0.0K
16:33 23,317.15 23,332.09 23,316.14 23,332.09 0.0K
16:34 23,332.08 23,333.58 23,323.17 23,323.17 0.0K
16:35 23,322.67 23,331.01 23,319.68 23,329.99 0.0K
16:36 23,330.49 23,342.86 23,330.49 23,341.86 0.0K
16:37 23,341.85 23,342.81 23,336.25 23,336.74 0.0K
16:38 23,340.73 23,347.59 23,340.73 23,345.56 0.0K
16:39 23,346.06 23,354.02 23,338.57 23,354.02 0.0K
16:40 23,355.01 23,356.96 23,347.42 23,347.93 0.0K
16:41 23,347.43 23,347.43 23,336.05 23,340.55 0.0K
16:42 23,345.04 23,347.08 23,338.07 23,345.58 0.0K
16:43 23,345.58 23,355.47 23,345.58 23,354.46 0.0K
16:44 23,354.96 23,358.41 23,352.93 23,356.84 0.0K
16:45 23,356.34 23,364.25 23,353.20 23,356.66 0.0K
16:46 23,356.16 23,359.15 23,351.14 23,356.60 0.0K
16:47 23,356.09 23,356.09 23,344.05 23,345.53 0.0K
16:48 23,347.03 23,347.03 23,337.12 23,344.66 0.0K
16:49 23,343.65 23,344.65 23,329.80 23,329.81 0.0K
16:50 23,329.82 23,338.83 23,327.82 23,333.83 0.0K
16:51 23,335.33 23,345.14 23,335.29 23,345.14 0.0K
16:52 23,345.63 23,345.63 23,334.18 23,338.14 0.0K
16:53 23,340.64 23,341.63 23,332.13 23,333.64 0.0K
16:54 23,336.63 23,341.08 23,336.01 23,339.45 0.0K
16:55 23,339.95 23,345.88 23,337.43 23,340.32 0.0K
16:56 23,340.82 23,340.82 23,330.85 23,333.31 0.0K
16:57 23,333.81 23,336.31 23,323.88 23,323.88 0.0K
16:58 23,323.89 23,333.37 23,323.89 23,330.41 0.0K
16:59 23,330.91 23,344.83 23,329.90 23,340.32 0.0K
17:00 23,339.32 23,343.31 23,332.35 23,335.31 0.0K
17:01 23,334.81 23,339.31 23,334.81 23,337.77 0.0K
17:02 23,337.27 23,351.13 23,337.27 23,351.11 0.0K
17:03 23,351.10 23,356.02 23,348.57 23,355.02 0.0K
17:04 23,355.01 23,357.47 23,349.51 23,352.89 0.0K
17:05 23,352.89 23,362.31 23,351.89 23,362.31 0.0K
17:06 23,361.30 23,364.25 23,353.32 23,362.24 0.0K
17:07 23,364.24 23,368.09 23,361.71 23,368.09 0.0K
17:08 23,367.59 23,368.10 23,363.62 23,365.13 0.0K
17:09 23,364.13 23,370.63 23,364.13 23,368.65 0.0K
17:10 23,368.15 23,378.07 23,368.15 23,374.57 0.0K
17:11 23,375.57 23,386.47 23,375.57 23,383.96 0.0K
17:12 23,387.46 23,395.36 23,386.35 23,386.35 0.0K
17:13 23,388.36 23,394.82 23,386.34 23,386.35 0.0K
17:14 23,385.86 23,391.81 23,385.86 23,388.30 0.0K
17:15 23,389.80 23,394.77 23,387.77 23,387.77 0.0K
17:16 23,387.78 23,387.78 23,380.83 23,385.28 0.0K
17:17 23,385.78 23,385.78 23,374.89 23,374.89 0.0K
17:18 23,373.40 23,377.40 23,371.42 23,374.87 0.0K
17:19 23,375.87 23,377.36 23,359.87 23,361.86 0.0K
17:20 23,360.85 23,370.27 23,358.82 23,366.77 0.0K
17:21 23,366.78 23,370.23 23,365.28 23,365.72 0.0K
17:22 23,362.72 23,370.69 23,358.27 23,370.18 0.0K
17:23 23,370.18 23,370.18 23,365.19 23,367.24 0.0K
17:24 23,366.74 23,378.75 23,364.25 23,378.75 0.0K
17:25 23,379.74 23,381.23 23,376.21 23,378.25 0.0K
17:26 23,378.76 23,387.25 23,378.76 23,384.79 0.0K
17:27 23,385.29 23,387.75 23,383.75 23,385.72 0.0K
17:28 23,386.22 23,386.22 23,378.75 23,381.27 0.0K
17:29 23,381.78 23,394.73 23,381.27 23,392.77 0.0K
17:30 23,390.77 23,396.77 23,384.77 23,386.77 0.0K
17:31 23,387.77 23,391.77 23,384.27 23,388.77 0.0K
17:32 23,387.77 23,391.27 23,383.77 23,389.27 0.0K
17:33 23,388.27 23,390.27 23,373.78 23,379.78 0.0K
17:34 23,377.28 23,380.28 23,368.29 23,373.78 0.0K
17:35 23,377.28 23,379.28 23,368.79 23,372.29 0.0K
17:36 23,376.29 23,378.79 23,371.29 23,373.79 0.0K
17:37 23,373.29 23,373.29 23,360.80 23,360.80 0.0K
17:38 23,359.80 23,393.23 23,347.80 23,393.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available