DAX

DE40
🏛️ germany →
24,393.19
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,215.44 23,236.93 23,215.44 23,236.93 0.0K
09:00 23,227.94 23,254.93 23,216.94 23,246.93 0.0K
09:01 23,243.43 23,255.93 23,243.43 23,250.93 0.0K
09:02 23,249.93 23,268.43 23,246.94 23,260.43 0.0K
09:03 23,260.93 23,267.94 23,255.94 23,255.94 0.0K
09:04 23,253.44 23,261.94 23,251.94 23,251.94 0.0K
09:05 23,252.44 23,275.63 23,243.52 23,273.63 0.0K
09:06 23,273.63 23,280.77 23,269.25 23,277.54 0.0K
09:07 23,278.04 23,299.47 23,275.06 23,299.47 0.0K
09:08 23,296.49 23,299.08 23,280.88 23,280.92 0.0K
09:09 23,281.94 23,287.14 23,271.11 23,282.37 0.0K
09:10 23,281.87 23,282.89 23,259.81 23,259.81 0.0K
09:11 23,258.35 23,266.44 23,258.35 23,266.44 0.0K
09:12 23,265.45 23,272.94 23,250.05 23,253.60 0.0K
09:13 23,252.60 23,262.67 23,252.60 23,260.24 0.0K
09:14 23,261.24 23,268.21 23,257.24 23,265.20 0.0K
09:15 23,263.71 23,264.71 23,242.01 23,246.03 0.0K
09:16 23,247.03 23,256.03 23,235.63 23,256.03 0.0K
09:17 23,254.53 23,255.93 23,244.46 23,251.43 0.0K
09:18 23,250.42 23,257.90 23,247.48 23,252.48 0.0K
09:19 23,253.48 23,262.11 23,251.15 23,259.69 0.0K
09:20 23,260.20 23,271.48 23,260.20 23,271.48 0.0K
09:21 23,270.49 23,272.27 23,263.84 23,263.84 0.0K
09:22 23,263.86 23,269.15 23,262.55 23,269.15 0.0K
09:23 23,269.16 23,276.35 23,268.23 23,274.51 0.0K
09:24 23,275.01 23,278.57 23,271.09 23,273.71 0.0K
09:25 23,274.21 23,278.23 23,256.04 23,256.06 0.0K
09:26 23,258.56 23,262.08 23,251.40 23,251.40 0.0K
09:27 23,251.41 23,251.43 23,246.17 23,248.20 0.0K
09:28 23,241.22 23,265.27 23,241.22 23,263.85 0.0K
09:29 23,266.84 23,279.34 23,263.83 23,276.83 0.0K
09:30 23,279.82 23,292.37 23,277.33 23,288.90 0.0K
09:31 23,288.91 23,288.91 23,279.46 23,280.46 0.0K
09:32 23,281.96 23,288.87 23,280.44 23,287.36 0.0K
09:33 23,290.36 23,293.82 23,286.85 23,290.82 0.0K
09:34 23,291.32 23,302.88 23,291.32 23,302.41 0.0K
09:35 23,304.91 23,310.60 23,302.96 23,310.60 0.0K
09:36 23,309.61 23,317.73 23,307.63 23,317.73 0.0K
09:37 23,317.74 23,320.31 23,315.28 23,319.81 0.0K
09:38 23,319.32 23,321.74 23,317.81 23,320.19 0.0K
09:39 23,320.69 23,320.69 23,303.71 23,304.22 0.0K
09:40 23,304.72 23,312.70 23,304.27 23,310.76 0.0K
09:41 23,308.76 23,311.75 23,304.75 23,305.31 0.0K
09:42 23,305.81 23,307.44 23,295.54 23,296.06 0.0K
09:43 23,297.06 23,301.08 23,296.06 23,300.06 0.0K
09:44 23,300.05 23,304.01 23,299.46 23,299.46 0.0K
09:45 23,298.96 23,299.96 23,285.52 23,293.52 0.0K
09:46 23,294.02 23,311.85 23,292.51 23,306.85 0.0K
09:47 23,304.86 23,312.97 23,302.97 23,309.97 0.0K
09:48 23,311.47 23,315.96 23,310.45 23,314.43 0.0K
09:49 23,313.43 23,319.29 23,311.91 23,318.79 0.0K
09:50 23,318.29 23,318.29 23,311.31 23,311.31 0.0K
09:51 23,310.31 23,310.82 23,302.35 23,304.37 0.0K
09:52 23,303.38 23,307.33 23,297.31 23,301.79 0.0K
09:53 23,303.29 23,312.19 23,303.27 23,309.19 0.0K
09:54 23,310.19 23,315.10 23,308.63 23,315.10 0.0K
09:55 23,313.60 23,313.60 23,310.26 23,310.26 0.0K
09:56 23,310.77 23,310.81 23,306.91 23,309.51 0.0K
09:57 23,307.02 23,310.57 23,307.02 23,308.07 0.0K
09:58 23,307.57 23,315.06 23,306.07 23,310.57 0.0K
09:59 23,311.07 23,315.61 23,308.62 23,308.63 0.0K
10:00 23,309.14 23,309.14 23,289.67 23,297.64 0.0K
10:01 23,297.13 23,307.59 23,293.62 23,293.62 0.0K
10:02 23,290.63 23,297.14 23,287.65 23,294.65 0.0K
10:03 23,293.65 23,303.60 23,293.65 23,294.56 0.0K
10:04 23,293.57 23,303.08 23,293.07 23,300.09 0.0K
10:05 23,298.59 23,301.12 23,290.64 23,299.15 0.0K
10:06 23,302.65 23,304.13 23,288.69 23,288.69 0.0K
10:07 23,289.70 23,306.14 23,288.23 23,306.14 0.0K
10:08 23,307.14 23,315.04 23,307.14 23,310.01 0.0K
10:09 23,310.51 23,319.96 23,310.01 23,319.45 0.0K
10:10 23,320.94 23,322.94 23,312.07 23,314.08 0.0K
10:11 23,314.08 23,319.06 23,310.10 23,312.08 0.0K
10:12 23,311.58 23,311.58 23,281.21 23,281.72 0.0K
10:13 23,281.22 23,281.24 23,270.29 23,271.28 0.0K
10:14 23,272.77 23,280.63 23,267.23 23,280.04 0.0K
10:15 23,282.52 23,284.44 23,278.01 23,280.78 0.0K
10:16 23,281.28 23,289.17 23,279.76 23,287.16 0.0K
10:17 23,288.16 23,293.59 23,288.16 23,292.09 0.0K
10:18 23,292.10 23,292.11 23,275.16 23,278.70 0.0K
10:19 23,281.20 23,283.72 23,276.27 23,276.77 0.0K
10:20 23,277.81 23,283.85 23,277.81 23,279.89 0.0K
10:21 23,278.40 23,278.91 23,270.44 23,273.45 0.0K
10:22 23,271.95 23,279.00 23,270.54 23,270.54 0.0K
10:23 23,270.06 23,287.95 23,267.08 23,284.42 0.0K
10:24 23,284.41 23,295.64 23,284.41 23,295.64 0.0K
10:25 23,294.64 23,302.51 23,294.64 23,302.47 0.0K
10:26 23,302.46 23,302.46 23,295.93 23,296.43 0.0K
10:27 23,297.93 23,303.39 23,295.93 23,303.38 0.0K
10:28 23,304.37 23,304.37 23,299.26 23,303.24 0.0K
10:29 23,303.73 23,306.12 23,302.01 23,302.01 0.0K
10:30 23,302.00 23,313.83 23,298.99 23,307.86 0.0K
10:31 23,307.87 23,316.27 23,302.91 23,316.27 0.0K
10:32 23,316.75 23,339.03 23,316.25 23,337.00 0.0K
10:33 23,335.01 23,340.52 23,329.56 23,329.58 0.0K
10:34 23,328.10 23,329.60 23,322.63 23,324.71 0.0K
10:35 23,324.21 23,327.37 23,320.46 23,321.46 0.0K
10:36 23,320.96 23,320.98 23,313.52 23,317.53 0.0K
10:37 23,318.02 23,326.93 23,316.03 23,324.88 0.0K
10:38 23,324.38 23,328.30 23,323.82 23,326.24 0.0K
10:39 23,325.74 23,329.71 23,323.22 23,329.71 0.0K
10:40 23,328.21 23,332.71 23,328.21 23,331.71 0.0K
10:41 23,333.71 23,338.20 23,333.20 23,335.66 0.0K
10:42 23,332.66 23,343.64 23,331.69 23,341.14 0.0K
10:43 23,340.64 23,345.56 23,338.66 23,342.06 0.0K
10:44 23,343.06 23,343.06 23,332.58 23,336.53 0.0K
10:45 23,337.54 23,339.53 23,328.04 23,330.49 0.0K
10:46 23,331.49 23,338.97 23,331.48 23,334.43 0.0K
10:47 23,333.43 23,338.42 23,325.47 23,326.49 0.0K
10:48 23,325.49 23,332.47 23,322.01 23,328.53 0.0K
10:49 23,329.02 23,333.57 23,325.55 23,332.57 0.0K
10:50 23,332.07 23,332.58 23,324.04 23,324.06 0.0K
10:51 23,325.57 23,332.05 23,324.06 23,332.05 0.0K
10:52 23,331.05 23,332.49 23,326.01 23,332.41 0.0K
10:53 23,331.92 23,339.29 23,323.83 23,325.33 0.0K
10:54 23,326.33 23,334.77 23,324.34 23,334.75 0.0K
10:55 23,335.25 23,335.75 23,327.83 23,327.83 0.0K
10:56 23,327.35 23,328.49 23,321.41 23,327.50 0.0K
10:57 23,328.00 23,334.99 23,328.00 23,332.97 0.0K
10:58 23,331.97 23,332.96 23,325.51 23,326.03 0.0K
10:59 23,325.54 23,326.10 23,323.04 23,326.10 0.0K
11:00 23,326.10 23,332.58 23,321.67 23,322.17 0.0K
11:01 23,327.67 23,328.79 23,321.78 23,324.80 0.0K
11:02 23,326.80 23,336.36 23,326.31 23,336.36 0.0K
11:03 23,337.86 23,342.33 23,334.36 23,339.82 0.0K
11:04 23,341.32 23,345.82 23,339.32 23,342.39 0.0K
11:05 23,341.89 23,344.50 23,339.43 23,344.50 0.0K
11:06 23,345.01 23,345.01 23,340.09 23,343.15 0.0K
11:07 23,343.64 23,347.75 23,338.75 23,346.27 0.0K
11:08 23,345.28 23,345.78 23,341.39 23,344.39 0.0K
11:09 23,345.39 23,356.35 23,343.39 23,354.82 0.0K
11:10 23,355.32 23,360.79 23,354.77 23,355.25 0.0K
11:11 23,356.24 23,364.16 23,354.25 23,363.14 0.0K
11:12 23,364.14 23,368.59 23,354.61 23,361.08 0.0K
11:13 23,361.57 23,365.84 23,361.00 23,364.27 0.0K
11:14 23,365.77 23,372.74 23,364.27 23,366.76 0.0K
11:15 23,368.25 23,369.75 23,364.67 23,367.64 0.0K
11:16 23,368.64 23,370.11 23,351.05 23,351.54 0.0K
11:17 23,350.54 23,358.06 23,350.54 23,354.55 0.0K
11:18 23,355.05 23,356.88 23,350.47 23,356.88 0.0K
11:19 23,357.36 23,359.85 23,350.28 23,354.27 0.0K
11:20 23,353.78 23,353.78 23,342.83 23,346.79 0.0K
11:21 23,347.28 23,351.24 23,343.26 23,349.70 0.0K
11:22 23,350.70 23,354.71 23,345.25 23,350.74 0.0K
11:23 23,349.24 23,353.21 23,338.73 23,338.73 0.0K
11:24 23,339.24 23,341.74 23,331.88 23,331.89 0.0K
11:25 23,331.39 23,331.40 23,321.96 23,329.90 0.0K
11:26 23,330.40 23,330.40 23,312.24 23,320.75 0.0K
11:27 23,312.24 23,317.98 23,311.71 23,317.98 0.0K
11:28 23,318.48 23,318.48 23,304.94 23,311.31 0.0K
11:29 23,309.80 23,315.35 23,307.28 23,314.88 0.0K
11:30 23,311.88 23,318.54 23,309.45 23,318.54 0.0K
11:31 23,319.54 23,327.56 23,319.54 23,326.22 0.0K
11:32 23,327.22 23,331.36 23,326.23 23,326.43 0.0K
11:33 23,325.43 23,325.94 23,309.09 23,312.22 0.0K
11:34 23,312.23 23,321.29 23,308.79 23,321.29 0.0K
11:35 23,321.79 23,326.28 23,318.30 23,320.81 0.0K
11:36 23,320.31 23,323.29 23,318.67 23,320.66 0.0K
11:37 23,318.65 23,318.65 23,310.60 23,310.60 0.0K
11:38 23,312.09 23,312.09 23,297.08 23,299.03 0.0K
11:39 23,299.53 23,304.51 23,294.49 23,298.48 0.0K
11:40 23,297.98 23,305.10 23,294.56 23,303.63 0.0K
11:41 23,304.13 23,305.66 23,299.78 23,299.78 0.0K
11:42 23,299.80 23,308.28 23,293.86 23,294.37 0.0K
11:43 23,293.88 23,295.95 23,289.93 23,289.99 0.0K
11:44 23,290.99 23,296.50 23,290.99 23,296.08 0.0K
11:45 23,296.58 23,309.47 23,295.58 23,305.46 0.0K
11:46 23,303.96 23,305.47 23,297.51 23,300.02 0.0K
11:47 23,300.51 23,310.94 23,300.49 23,310.44 0.0K
11:48 23,309.93 23,310.93 23,305.44 23,308.38 0.0K
11:49 23,307.38 23,308.87 23,302.84 23,302.89 0.0K
11:50 23,304.89 23,304.90 23,298.61 23,299.12 0.0K
11:51 23,301.12 23,302.12 23,296.67 23,298.18 0.0K
11:52 23,298.18 23,301.67 23,296.66 23,298.64 0.0K
11:53 23,299.14 23,300.14 23,294.64 23,294.64 0.0K
11:54 23,294.65 23,297.65 23,293.67 23,295.61 0.0K
11:55 23,295.61 23,296.09 23,287.65 23,288.15 0.0K
11:56 23,291.14 23,291.14 23,279.72 23,283.73 0.0K
11:57 23,284.23 23,284.23 23,275.78 23,276.34 0.0K
11:58 23,276.35 23,287.28 23,276.35 23,286.26 0.0K
11:59 23,285.76 23,295.66 23,283.25 23,290.68 0.0K
12:00 23,291.68 23,294.19 23,290.20 23,293.15 0.0K
12:01 23,292.15 23,292.15 23,275.28 23,275.28 0.0K
12:02 23,273.79 23,280.88 23,271.81 23,280.88 0.0K
12:03 23,281.38 23,285.87 23,277.48 23,279.03 0.0K
12:04 23,279.54 23,288.54 23,277.55 23,288.03 0.0K
12:05 23,288.02 23,288.02 23,278.04 23,279.53 0.0K
12:06 23,279.52 23,282.50 23,279.47 23,281.93 0.0K
12:07 23,282.93 23,292.32 23,282.39 23,289.84 0.0K
12:08 23,290.34 23,290.35 23,282.94 23,283.47 0.0K
12:09 23,284.97 23,286.55 23,280.50 23,284.58 0.0K
12:10 23,286.08 23,289.12 23,280.08 23,287.10 0.0K
12:11 23,287.60 23,301.45 23,287.60 23,296.41 0.0K
12:12 23,296.91 23,298.94 23,293.94 23,296.44 0.0K
12:13 23,298.44 23,302.80 23,295.85 23,302.80 0.0K
12:14 23,302.79 23,308.25 23,301.27 23,308.25 0.0K
12:15 23,307.25 23,312.26 23,306.26 23,309.31 0.0K
12:16 23,309.81 23,309.81 23,293.33 23,293.36 0.0K
12:17 23,295.86 23,302.32 23,293.86 23,300.32 0.0K
12:18 23,300.82 23,304.74 23,297.81 23,304.16 0.0K
12:19 23,304.16 23,305.61 23,302.05 23,302.05 0.0K
12:20 23,301.55 23,302.60 23,297.06 23,301.08 0.0K
12:21 23,301.08 23,303.59 23,296.65 23,296.65 0.0K
12:22 23,295.66 23,303.64 23,295.66 23,303.64 0.0K
12:23 23,303.13 23,303.64 23,297.21 23,302.24 0.0K
12:24 23,302.74 23,308.21 23,300.23 23,306.71 0.0K
12:25 23,307.21 23,309.22 23,305.17 23,306.17 0.0K
12:26 23,305.17 23,308.64 23,305.17 23,307.14 0.0K
12:27 23,306.64 23,308.63 23,304.13 23,304.15 0.0K
12:28 23,305.15 23,306.15 23,298.21 23,298.21 0.0K
12:29 23,298.22 23,298.24 23,292.31 23,294.37 0.0K
12:30 23,295.37 23,296.38 23,290.37 23,291.47 0.0K
12:31 23,290.48 23,291.01 23,285.60 23,287.58 0.0K
12:32 23,287.58 23,287.59 23,283.20 23,285.65 0.0K
12:33 23,285.66 23,285.66 23,277.29 23,277.29 0.0K
12:34 23,279.76 23,286.99 23,279.23 23,286.48 0.0K
12:35 23,286.97 23,292.37 23,286.45 23,288.43 0.0K
12:36 23,289.92 23,291.36 23,288.38 23,288.38 0.0K
12:37 23,287.89 23,308.32 23,286.41 23,308.32 0.0K
12:38 23,307.82 23,310.47 23,306.45 23,308.99 0.0K
12:39 23,308.49 23,318.39 23,308.00 23,317.91 0.0K
12:40 23,315.92 23,322.93 23,315.92 23,322.93 0.0K
12:41 23,322.94 23,324.53 23,317.54 23,324.53 0.0K
12:42 23,325.03 23,328.07 23,321.63 23,325.09 0.0K
12:43 23,323.61 23,328.19 23,320.21 23,324.74 0.0K
12:44 23,325.74 23,329.38 23,325.74 23,327.91 0.0K
12:45 23,327.43 23,327.43 23,316.63 23,316.64 0.0K
12:46 23,315.65 23,316.15 23,308.32 23,309.40 0.0K
12:47 23,309.41 23,310.91 23,307.95 23,310.40 0.0K
12:48 23,309.40 23,311.37 23,306.95 23,306.95 0.0K
12:49 23,306.46 23,306.97 23,301.55 23,301.55 0.0K
12:50 23,302.54 23,302.54 23,293.20 23,293.20 0.0K
12:51 23,293.20 23,294.19 23,289.84 23,291.83 0.0K
12:52 23,293.31 23,293.86 23,291.36 23,293.38 0.0K
12:53 23,294.37 23,302.23 23,294.37 23,302.23 0.0K
12:54 23,301.73 23,301.73 23,296.24 23,296.24 0.0K
12:55 23,296.23 23,298.70 23,295.24 23,297.23 0.0K
12:56 23,297.24 23,298.73 23,267.03 23,274.30 0.0K
12:57 23,272.33 23,298.39 23,266.40 23,291.53 0.0K
12:58 23,291.54 23,301.46 23,289.60 23,298.06 0.0K
12:59 23,295.07 23,296.03 23,286.46 23,289.89 0.0K
13:00 23,293.35 23,294.84 23,286.94 23,286.94 0.0K
13:01 23,287.93 23,287.93 23,269.61 23,269.61 0.0K
13:02 23,270.60 23,280.51 23,265.90 23,280.51 0.0K
13:03 23,280.02 23,281.50 23,273.08 23,273.08 0.0K
13:04 23,272.09 23,272.09 23,263.68 23,266.66 0.0K
13:05 23,265.68 23,271.10 23,265.68 23,271.10 0.0K
13:06 23,270.61 23,273.58 23,266.65 23,267.15 0.0K
13:07 23,266.16 23,267.15 23,251.81 23,251.81 0.0K
13:08 23,247.85 23,255.79 23,246.86 23,251.34 0.0K
13:09 23,252.33 23,254.80 23,247.36 23,247.36 0.0K
13:10 23,247.86 23,258.07 23,247.38 23,257.05 0.0K
13:11 23,251.11 23,251.11 23,244.16 23,247.14 0.0K
13:12 23,248.12 23,248.12 23,236.79 23,244.21 0.0K
13:13 23,243.71 23,250.16 23,243.71 23,249.19 0.0K
13:14 23,250.18 23,251.72 23,239.91 23,242.42 0.0K
13:15 23,242.43 23,247.01 23,241.94 23,244.61 0.0K
13:16 23,242.64 23,257.31 23,242.64 23,257.31 0.0K
13:17 23,257.31 23,257.31 23,251.85 23,254.83 0.0K
13:18 23,253.83 23,253.83 23,225.33 23,225.33 0.0K
13:19 23,224.84 23,226.33 23,217.11 23,217.11 0.0K
13:20 23,217.12 23,226.54 23,214.16 23,223.07 0.0K
13:21 23,221.09 23,226.04 23,220.60 23,226.04 0.0K
13:22 23,225.54 23,228.60 23,224.05 23,228.60 0.0K
13:23 23,228.11 23,229.67 23,225.70 23,226.71 0.0K
13:24 23,226.21 23,230.58 23,225.22 23,228.08 0.0K
13:25 23,229.55 23,232.86 23,225.48 23,230.85 0.0K
13:26 23,229.86 23,238.75 23,224.90 23,232.78 0.0K
13:27 23,232.29 23,237.70 23,231.81 23,235.60 0.0K
13:28 23,234.60 23,234.60 23,226.08 23,226.58 0.0K
13:29 23,226.08 23,236.91 23,226.08 23,235.35 0.0K
13:30 23,235.34 23,238.74 23,231.28 23,233.27 0.0K
13:31 23,233.75 23,236.70 23,233.75 23,235.61 0.0K
13:32 23,235.60 23,235.71 23,223.71 23,225.69 0.0K
13:33 23,224.70 23,234.05 23,221.24 23,233.05 0.0K
13:34 23,232.05 23,234.49 23,228.98 23,230.47 0.0K
13:35 23,229.48 23,230.47 23,216.68 23,217.19 0.0K
13:36 23,214.22 23,215.72 23,201.14 23,201.64 0.0K
13:37 23,202.14 23,202.64 23,195.24 23,200.49 0.0K
13:38 23,202.46 23,208.38 23,196.47 23,196.47 0.0K
13:39 23,196.48 23,201.92 23,195.49 23,198.91 0.0K
13:40 23,198.42 23,203.87 23,196.94 23,202.32 0.0K
13:41 23,201.82 23,217.42 23,201.82 23,217.40 0.0K
13:42 23,218.38 23,223.29 23,209.99 23,210.52 0.0K
13:43 23,209.53 23,212.55 23,207.58 23,212.54 0.0K
13:44 23,212.54 23,224.25 23,212.04 23,224.24 0.0K
13:45 23,224.23 23,235.97 23,223.71 23,235.89 0.0K
13:46 23,235.88 23,245.05 23,233.38 23,245.04 0.0K
13:47 23,243.05 23,245.49 23,242.41 23,243.85 0.0K
13:48 23,244.34 23,246.30 23,239.84 23,240.34 0.0K
13:49 23,239.84 23,239.84 23,232.46 23,233.03 0.0K
13:50 23,231.05 23,233.99 23,229.56 23,230.55 0.0K
13:51 23,230.05 23,236.41 23,230.05 23,233.37 0.0K
13:52 23,232.38 23,239.09 23,232.33 23,239.09 0.0K
13:53 23,238.59 23,239.56 23,234.60 23,234.60 0.0K
13:54 23,235.09 23,237.54 23,234.03 23,234.54 0.0K
13:55 23,234.05 23,235.08 23,222.91 23,222.91 0.0K
13:56 23,221.42 23,221.42 23,202.73 23,215.56 0.0K
13:57 23,216.54 23,218.97 23,213.08 23,216.08 0.0K
13:58 23,217.56 23,220.97 23,214.60 23,220.96 0.0K
13:59 23,219.97 23,221.48 23,216.55 23,218.06 0.0K
14:00 23,218.56 23,219.55 23,209.26 23,209.77 0.0K
14:01 23,209.78 23,209.78 23,202.37 23,205.77 0.0K
14:02 23,205.76 23,211.66 23,202.64 23,202.64 0.0K
14:03 23,202.15 23,202.15 23,197.63 23,201.98 0.0K
14:04 23,201.47 23,203.89 23,193.43 23,193.43 0.0K
14:05 23,187.99 23,194.89 23,187.99 23,194.37 0.0K
14:06 23,194.86 23,206.22 23,194.36 23,204.74 0.0K
14:07 23,205.23 23,208.68 23,204.25 23,205.22 0.0K
14:08 23,207.20 23,213.19 23,205.73 23,211.22 0.0K
14:09 23,211.22 23,212.72 23,207.40 23,208.90 0.0K
14:10 23,206.92 23,209.99 23,204.97 23,209.02 0.0K
14:11 23,208.53 23,209.56 23,200.76 23,200.77 0.0K
14:12 23,201.27 23,205.29 23,197.85 23,203.83 0.0K
14:13 23,203.33 23,203.33 23,193.53 23,194.57 0.0K
14:14 23,192.60 23,194.10 23,189.68 23,189.71 0.0K
14:15 23,189.72 23,193.70 23,183.35 23,183.82 0.0K
14:16 23,184.31 23,189.24 23,181.22 23,187.62 0.0K
14:17 23,187.62 23,188.64 23,184.64 23,187.65 0.0K
14:18 23,187.15 23,188.14 23,181.27 23,183.73 0.0K
14:19 23,183.23 23,198.87 23,182.23 23,195.88 0.0K
14:20 23,196.38 23,198.24 23,193.28 23,194.27 0.0K
14:21 23,193.27 23,194.71 23,188.79 23,188.79 0.0K
14:22 23,188.29 23,189.28 23,182.37 23,188.27 0.0K
14:23 23,188.75 23,198.02 23,188.75 23,194.04 0.0K
14:24 23,193.05 23,194.05 23,183.79 23,183.79 0.0K
14:25 23,180.83 23,183.34 23,173.13 23,173.13 0.0K
14:26 23,171.15 23,172.21 23,166.88 23,168.87 0.0K
14:27 23,168.88 23,179.17 23,167.41 23,178.63 0.0K
14:28 23,178.13 23,187.40 23,177.62 23,185.37 0.0K
14:29 23,184.87 23,186.85 23,181.91 23,184.37 0.0K
14:30 23,184.86 23,185.34 23,172.04 23,176.00 0.0K
14:31 23,175.01 23,176.02 23,165.73 23,165.73 0.0K
14:32 23,165.75 23,180.46 23,162.79 23,179.46 0.0K
14:33 23,176.98 23,187.80 23,174.05 23,183.82 0.0K
14:34 23,183.32 23,183.32 23,170.86 23,175.82 0.0K
14:35 23,174.82 23,185.11 23,174.82 23,184.05 0.0K
14:36 23,186.03 23,186.03 23,160.81 23,170.18 0.0K
14:37 23,168.69 23,169.68 23,161.02 23,162.53 0.0K
14:38 23,162.54 23,170.88 23,159.10 23,168.89 0.0K
14:39 23,168.39 23,173.28 23,167.82 23,169.25 0.0K
14:40 23,170.23 23,176.78 23,166.08 23,170.46 0.0K
14:41 23,169.96 23,171.33 23,165.01 23,168.28 0.0K
14:42 23,167.29 23,168.27 23,151.98 23,153.96 0.0K
14:43 23,155.44 23,157.40 23,148.52 23,149.97 0.0K
14:44 23,151.95 23,151.95 23,135.66 23,141.08 0.0K
14:45 23,139.10 23,151.38 23,135.66 23,140.01 0.0K
14:46 23,136.06 23,148.76 23,136.06 23,145.77 0.0K
14:47 23,150.22 23,159.44 23,150.22 23,158.94 0.0K
14:48 23,156.96 23,160.90 23,154.48 23,155.37 0.0K
14:49 23,155.86 23,160.76 23,154.76 23,155.75 0.0K
14:50 23,156.24 23,157.16 23,148.27 23,150.70 0.0K
14:51 23,148.23 23,152.18 23,144.30 23,147.32 0.0K
14:52 23,146.83 23,146.83 23,137.51 23,141.99 0.0K
14:53 23,142.49 23,146.97 23,142.49 23,146.97 0.0K
14:54 23,147.96 23,164.14 23,146.97 23,163.64 0.0K
14:55 23,163.63 23,174.39 23,162.12 23,174.37 0.0K
14:56 23,174.36 23,182.65 23,174.36 23,181.61 0.0K
14:57 23,181.60 23,190.28 23,181.60 23,190.27 0.0K
14:58 23,190.26 23,190.26 23,180.77 23,183.12 0.0K
14:59 23,183.61 23,183.61 23,172.20 23,172.20 0.0K
15:00 23,175.18 23,188.98 23,175.18 23,188.96 0.0K
15:01 23,188.96 23,197.68 23,188.96 23,190.24 0.0K
15:02 23,189.76 23,191.74 23,182.49 23,182.49 0.0K
15:03 23,181.00 23,185.52 23,177.25 23,177.25 0.0K
15:04 23,177.26 23,193.46 23,177.26 23,191.97 0.0K
15:05 23,189.99 23,201.26 23,188.50 23,198.77 0.0K
15:06 23,200.74 23,205.12 23,196.79 23,201.61 0.0K
15:07 23,202.10 23,210.90 23,201.60 23,205.01 0.0K
15:08 23,204.52 23,205.51 23,192.25 23,199.19 0.0K
15:09 23,199.68 23,208.98 23,199.68 23,207.97 0.0K
15:10 23,206.49 23,209.60 23,199.11 23,209.60 0.0K
15:11 23,211.57 23,212.15 23,206.66 23,211.18 0.0K
15:12 23,211.67 23,215.70 23,205.30 23,212.78 0.0K
15:13 23,212.78 23,217.25 23,206.06 23,207.05 0.0K
15:14 23,209.53 23,210.03 23,198.35 23,198.86 0.0K
15:15 23,198.38 23,202.35 23,193.53 23,199.03 0.0K
15:16 23,199.03 23,199.03 23,187.80 23,189.35 0.0K
15:17 23,188.86 23,190.36 23,182.21 23,185.20 0.0K
15:18 23,185.71 23,187.74 23,180.02 23,181.02 0.0K
15:19 23,181.03 23,192.40 23,179.08 23,191.91 0.0K
15:20 23,188.45 23,189.46 23,182.54 23,188.47 0.0K
15:21 23,183.53 23,184.60 23,177.63 23,183.64 0.0K
15:22 23,184.14 23,191.64 23,181.72 23,191.13 0.0K
15:23 23,191.63 23,193.16 23,190.15 23,192.17 0.0K
15:24 23,192.66 23,193.64 23,188.76 23,190.77 0.0K
15:25 23,190.77 23,190.77 23,184.37 23,188.36 0.0K
15:26 23,188.85 23,192.83 23,183.93 23,188.86 0.0K
15:27 23,187.86 23,192.81 23,183.90 23,187.42 0.0K
15:28 23,186.43 23,192.85 23,186.43 23,189.95 0.0K
15:29 23,192.42 23,192.42 23,185.08 23,186.10 0.0K
15:30 23,188.58 23,199.81 23,187.57 23,197.32 0.0K
15:31 23,197.33 23,201.80 23,195.84 23,197.35 0.0K
15:32 23,198.34 23,215.12 23,197.84 23,213.60 0.0K
15:33 23,213.59 23,220.40 23,211.61 23,220.38 0.0K
15:34 23,221.38 23,225.33 23,217.88 23,219.83 0.0K
15:35 23,220.82 23,226.75 23,218.06 23,221.52 0.0K
15:36 23,219.54 23,231.70 23,218.39 23,229.19 0.0K
15:37 23,229.68 23,231.60 23,225.69 23,230.64 0.0K
15:38 23,229.65 23,232.64 23,224.81 23,224.81 0.0K
15:39 23,223.33 23,224.93 23,219.51 23,222.49 0.0K
15:40 23,222.98 23,229.39 23,222.98 23,225.50 0.0K
15:41 23,225.51 23,228.48 23,219.67 23,219.67 0.0K
15:42 23,219.18 23,222.19 23,212.83 23,218.77 0.0K
15:43 23,220.24 23,224.57 23,214.27 23,224.55 0.0K
15:44 23,224.05 23,225.51 23,217.53 23,220.01 0.0K
15:45 23,220.50 23,220.50 23,215.48 23,216.93 0.0K
15:46 23,218.90 23,222.80 23,213.45 23,222.80 0.0K
15:47 23,222.30 23,230.59 23,221.31 23,230.08 0.0K
15:48 23,228.59 23,236.46 23,224.13 23,225.13 0.0K
15:49 23,225.14 23,230.14 23,222.79 23,225.28 0.0K
15:50 23,225.77 23,229.18 23,224.28 23,229.17 0.0K
15:51 23,232.13 23,234.48 23,230.58 23,233.94 0.0K
15:52 23,234.43 23,234.43 23,229.00 23,233.97 0.0K
15:53 23,234.46 23,240.91 23,232.98 23,237.45 0.0K
15:54 23,236.47 23,245.42 23,235.99 23,240.01 0.0K
15:55 23,240.01 23,242.54 23,236.18 23,238.23 0.0K
15:56 23,237.74 23,244.17 23,233.81 23,243.14 0.0K
15:57 23,241.65 23,253.03 23,241.65 23,249.55 0.0K
15:58 23,250.04 23,251.98 23,246.03 23,246.03 0.0K
15:59 23,244.55 23,244.55 23,232.33 23,232.33 0.0K
16:00 23,235.30 23,247.51 23,233.81 23,247.51 0.0K
16:01 23,245.54 23,252.86 23,243.56 23,250.30 0.0K
16:02 23,252.77 23,255.74 23,249.30 23,255.24 0.0K
16:03 23,256.22 23,256.71 23,248.81 23,249.80 0.0K
16:04 23,249.30 23,249.30 23,241.46 23,241.46 0.0K
16:05 23,238.98 23,240.97 23,234.05 23,235.59 0.0K
16:06 23,235.10 23,247.61 23,234.13 23,247.61 0.0K
16:07 23,247.62 23,256.59 23,246.63 23,253.26 0.0K
16:08 23,254.24 23,257.70 23,249.42 23,253.92 0.0K
16:09 23,253.93 23,264.28 23,253.93 23,263.29 0.0K
16:10 23,262.80 23,273.12 23,262.80 23,272.61 0.0K
16:11 23,270.62 23,277.43 23,268.48 23,271.44 0.0K
16:12 23,271.43 23,272.41 23,262.50 23,266.43 0.0K
16:13 23,267.91 23,275.78 23,267.91 23,275.78 0.0K
16:14 23,276.27 23,277.75 23,269.44 23,272.42 0.0K
16:15 23,271.93 23,274.47 23,269.07 23,270.57 0.0K
16:16 23,269.60 23,269.60 23,264.24 23,266.76 0.0K
16:17 23,266.77 23,266.77 23,261.37 23,262.54 0.0K
16:18 23,262.06 23,262.08 23,251.81 23,253.31 0.0K
16:19 23,254.30 23,254.30 23,249.39 23,250.95 0.0K
16:20 23,251.96 23,256.58 23,246.56 23,256.58 0.0K
16:21 23,257.08 23,264.53 23,256.58 23,262.07 0.0K
16:22 23,261.58 23,265.07 23,257.69 23,261.68 0.0K
16:23 23,262.17 23,266.16 23,260.77 23,261.80 0.0K
16:24 23,260.82 23,265.84 23,259.35 23,265.41 0.0K
16:25 23,264.42 23,272.35 23,263.93 23,272.35 0.0K
16:26 23,272.84 23,280.22 23,272.82 23,273.83 0.0K
16:27 23,272.85 23,274.84 23,266.58 23,269.07 0.0K
16:28 23,268.57 23,269.11 23,258.88 23,260.88 0.0K
16:29 23,261.37 23,270.29 23,260.39 23,263.86 0.0K
16:30 23,264.85 23,268.80 23,263.35 23,263.36 0.0K
16:31 23,262.37 23,265.35 23,261.39 23,264.39 0.0K
16:32 23,265.88 23,268.35 23,261.00 23,262.48 0.0K
16:33 23,261.01 23,269.91 23,261.01 23,269.40 0.0K
16:34 23,269.89 23,269.89 23,262.08 23,264.07 0.0K
16:35 23,263.58 23,265.18 23,259.70 23,262.71 0.0K
16:36 23,263.21 23,267.20 23,261.75 23,263.21 0.0K
16:37 23,263.71 23,272.46 23,263.70 23,269.45 0.0K
16:38 23,269.46 23,293.23 23,267.49 23,292.22 0.0K
16:39 23,291.72 23,292.24 23,282.39 23,284.87 0.0K
16:40 23,286.85 23,292.28 23,284.39 23,284.39 0.0K
16:41 23,283.90 23,285.38 23,277.49 23,281.44 0.0K
16:42 23,280.94 23,290.30 23,278.97 23,285.37 0.0K
16:43 23,284.88 23,286.42 23,280.47 23,283.02 0.0K
16:44 23,283.53 23,289.55 23,282.54 23,289.55 0.0K
16:45 23,291.53 23,302.04 23,290.57 23,302.04 0.0K
16:46 23,305.49 23,305.49 23,294.72 23,297.27 0.0K
16:47 23,296.29 23,300.80 23,296.29 23,298.33 0.0K
16:48 23,298.34 23,301.82 23,298.34 23,298.88 0.0K
16:49 23,298.88 23,309.28 23,297.43 23,309.27 0.0K
16:50 23,311.24 23,319.62 23,310.24 23,314.17 0.0K
16:51 23,315.65 23,318.61 23,314.67 23,315.67 0.0K
16:52 23,316.17 23,325.57 23,314.70 23,325.56 0.0K
16:53 23,325.06 23,330.47 23,324.57 23,326.01 0.0K
16:54 23,326.01 23,329.94 23,320.06 23,322.02 0.0K
16:55 23,321.53 23,321.53 23,313.66 23,318.58 0.0K
16:56 23,317.10 23,322.04 23,312.72 23,314.71 0.0K
16:57 23,317.18 23,319.16 23,313.23 23,318.66 0.0K
16:58 23,317.67 23,321.18 23,314.74 23,319.18 0.0K
16:59 23,318.68 23,321.59 23,317.66 23,319.55 0.0K
17:00 23,318.56 23,320.14 23,306.76 23,306.76 0.0K
17:01 23,304.78 23,306.78 23,298.50 23,300.98 0.0K
17:02 23,302.46 23,307.87 23,301.96 23,305.38 0.0K
17:03 23,304.88 23,306.35 23,303.42 23,303.81 0.0K
17:04 23,301.34 23,302.33 23,293.41 23,293.41 0.0K
17:05 23,293.90 23,302.71 23,293.41 23,302.19 0.0K
17:06 23,300.70 23,304.56 23,300.62 23,302.06 0.0K
17:07 23,302.05 23,320.23 23,302.05 23,318.73 0.0K
17:08 23,319.22 23,319.22 23,312.76 23,317.18 0.0K
17:09 23,316.68 23,317.67 23,312.66 23,312.66 0.0K
17:10 23,312.66 23,313.18 23,303.30 23,303.30 0.0K
17:11 23,302.81 23,305.30 23,300.89 23,301.39 0.0K
17:12 23,300.90 23,300.90 23,291.52 23,291.54 0.0K
17:13 23,291.55 23,291.55 23,282.77 23,284.80 0.0K
17:14 23,284.31 23,287.33 23,280.89 23,281.89 0.0K
17:15 23,283.86 23,285.34 23,280.42 23,285.34 0.0K
17:16 23,287.82 23,290.77 23,286.34 23,289.28 0.0K
17:17 23,290.27 23,292.24 23,286.81 23,292.24 0.0K
17:18 23,291.25 23,292.25 23,288.33 23,291.80 0.0K
17:19 23,292.78 23,296.75 23,290.81 23,295.80 0.0K
17:20 23,292.84 23,295.41 23,288.43 23,295.41 0.0K
17:21 23,294.91 23,294.91 23,289.00 23,290.51 0.0K
17:22 23,292.00 23,302.35 23,291.99 23,301.85 0.0K
17:23 23,301.84 23,302.79 23,299.77 23,299.77 0.0K
17:24 23,299.76 23,299.76 23,287.41 23,296.26 0.0K
17:25 23,296.75 23,301.09 23,291.63 23,291.63 0.0K
17:26 23,292.62 23,297.99 23,291.61 23,294.42 0.0K
17:27 23,294.41 23,297.36 23,294.33 23,295.79 0.0K
17:28 23,295.29 23,298.15 23,293.70 23,298.15 0.0K
17:29 23,298.65 23,304.08 23,297.64 23,300.64 0.0K
17:30 23,301.63 23,301.63 23,280.86 23,280.86 0.0K
17:31 23,280.36 23,288.77 23,278.38 23,287.78 0.0K
17:32 23,288.28 23,292.73 23,287.78 23,292.24 0.0K
17:33 23,291.74 23,293.23 23,288.28 23,291.25 0.0K
17:34 23,290.26 23,291.25 23,281.87 23,291.25 0.0K
17:35 23,289.77 23,292.74 23,287.30 23,290.76 0.0K
17:36 23,289.27 23,292.24 23,284.82 23,285.32 0.0K
17:37 23,284.82 23,287.30 23,281.36 23,286.80 0.0K
17:38 23,286.31 23,301.64 23,285.82 23,301.64 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available