DAX

DE40
🏛️ germany →
24,405.52
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,296.65 23,305.15 23,279.65 23,289.15 0.0K
09:00 23,293.65 23,312.65 23,288.15 23,288.65 0.0K
09:01 23,297.15 23,306.65 23,292.65 23,297.15 0.0K
09:02 23,301.15 23,302.15 23,294.65 23,299.15 0.0K
09:03 23,291.15 23,308.65 23,291.15 23,291.15 0.0K
09:04 23,292.15 23,314.65 23,291.15 23,308.65 0.0K
09:05 23,301.65 23,301.65 23,283.15 23,296.15 0.0K
09:06 23,298.15 23,307.15 23,290.65 23,291.65 0.0K
09:07 23,291.15 23,299.15 23,288.65 23,292.15 0.0K
09:08 23,289.65 23,295.15 23,288.15 23,292.65 0.0K
09:09 23,292.15 23,294.65 23,274.15 23,274.15 0.0K
09:10 23,277.15 23,286.15 23,270.65 23,274.65 0.0K
09:11 23,274.15 23,285.15 23,271.65 23,282.15 0.0K
09:12 23,284.65 23,298.15 23,280.15 23,295.65 0.0K
09:13 23,296.15 23,301.15 23,292.65 23,301.15 0.0K
09:14 23,305.15 23,308.15 23,296.15 23,305.15 0.0K
09:15 23,306.15 23,312.15 23,300.15 23,308.15 0.0K
09:16 23,311.65 23,324.65 23,302.65 23,302.65 0.0K
09:17 23,303.15 23,306.15 23,300.15 23,303.15 0.0K
09:18 23,298.65 23,305.15 23,293.65 23,294.15 0.0K
09:19 23,293.15 23,295.15 23,287.65 23,291.65 0.0K
09:20 23,290.15 23,297.15 23,281.15 23,284.15 0.0K
09:21 23,282.65 23,286.15 23,279.15 23,285.15 0.0K
09:22 23,284.15 23,287.65 23,282.15 23,282.15 0.0K
09:23 23,281.65 23,284.15 23,277.15 23,281.15 0.0K
09:24 23,280.15 23,283.15 23,278.65 23,283.00 0.0K
09:25 23,282.00 23,282.50 23,272.50 23,272.50 0.0K
09:26 23,271.50 23,271.50 23,265.00 23,265.00 0.0K
09:27 23,264.00 23,264.00 23,236.00 23,236.00 0.0K
09:28 23,235.00 23,245.00 23,235.00 23,244.00 0.0K
09:29 23,243.00 23,244.00 23,237.00 23,238.00 0.0K
09:30 23,250.00 23,254.50 23,241.50 23,248.50 0.0K
09:31 23,249.00 23,255.50 23,249.00 23,254.50 0.0K
09:32 23,256.50 23,264.50 23,252.50 23,259.50 0.0K
09:33 23,259.00 23,259.00 23,242.50 23,253.00 0.0K
09:34 23,253.50 23,261.50 23,252.00 23,261.00 0.0K
09:35 23,257.00 23,258.00 23,253.00 23,255.00 0.0K
09:36 23,255.50 23,263.50 23,255.50 23,261.50 0.0K
09:37 23,261.00 23,277.50 23,261.00 23,274.00 0.0K
09:38 23,273.00 23,273.00 23,259.00 23,259.00 0.0K
09:39 23,257.00 23,257.00 23,243.00 23,247.50 0.0K
09:40 23,247.00 23,248.66 23,242.00 23,248.66 0.0K
09:41 23,251.61 23,257.45 23,245.63 23,248.26 0.0K
09:42 23,237.90 23,243.78 23,233.91 23,241.34 0.0K
09:43 23,241.33 23,253.83 23,237.37 23,244.83 0.0K
09:44 23,243.36 23,246.85 23,232.12 23,232.12 0.0K
09:45 23,233.11 23,239.66 23,223.22 23,223.23 0.0K
09:46 23,221.75 23,221.75 23,204.95 23,207.43 0.0K
09:47 23,208.91 23,213.97 23,204.03 23,210.83 0.0K
09:48 23,210.83 23,211.30 23,199.84 23,201.79 0.0K
09:49 23,201.30 23,201.78 23,191.44 23,193.92 0.0K
09:50 23,193.43 23,193.43 23,175.93 23,179.74 0.0K
09:51 23,180.23 23,189.59 23,180.23 23,184.64 0.0K
09:52 23,185.13 23,187.04 23,178.28 23,179.14 0.0K
09:53 23,178.65 23,184.10 23,178.65 23,184.02 0.0K
09:54 23,184.01 23,189.91 23,181.17 23,188.92 0.0K
09:55 23,187.44 23,188.05 23,179.57 23,179.61 0.0K
09:56 23,178.63 23,178.63 23,165.28 23,165.29 0.0K
09:57 23,166.27 23,166.27 23,150.43 23,150.93 0.0K
09:58 23,150.44 23,164.67 23,147.47 23,162.17 0.0K
09:59 23,160.68 23,163.63 23,150.70 23,153.18 0.0K
10:00 23,151.70 23,158.83 23,150.22 23,157.78 0.0K
10:01 23,157.27 23,158.75 23,146.86 23,146.86 0.0K
10:02 23,146.37 23,146.37 23,109.57 23,109.57 0.0K
10:03 23,109.57 23,131.85 23,109.57 23,119.85 0.0K
10:04 23,121.34 23,123.32 23,111.98 23,116.93 0.0K
10:05 23,118.41 23,135.73 23,118.41 23,135.73 0.0K
10:06 23,134.24 23,145.57 23,134.24 23,143.11 0.0K
10:07 23,142.62 23,142.62 23,124.96 23,125.90 0.0K
10:08 23,126.40 23,140.09 23,125.89 23,136.11 0.0K
10:09 23,135.62 23,137.14 23,123.33 23,123.34 0.0K
10:10 23,124.34 23,130.38 23,121.34 23,123.32 0.0K
10:11 23,122.82 23,132.20 23,121.32 23,127.05 0.0K
10:12 23,126.55 23,126.55 23,086.72 23,086.72 0.0K
10:13 23,087.71 23,088.69 23,081.91 23,083.90 0.0K
10:14 23,086.37 23,089.85 23,079.54 23,088.34 0.0K
10:15 23,088.83 23,104.60 23,088.83 23,104.60 0.0K
10:16 23,106.56 23,110.13 23,099.62 23,104.99 0.0K
10:17 23,106.47 23,106.47 23,084.14 23,086.57 0.0K
10:18 23,086.56 23,087.55 23,071.72 23,072.70 0.0K
10:19 23,073.20 23,073.20 23,057.49 23,070.66 0.0K
10:20 23,071.63 23,082.31 23,069.70 23,077.36 0.0K
10:21 23,077.37 23,081.31 23,066.09 23,077.84 0.0K
10:22 23,078.33 23,084.72 23,076.28 23,080.88 0.0K
10:23 23,079.90 23,079.91 23,059.10 23,061.56 0.0K
10:24 23,057.60 23,068.15 23,056.62 23,059.23 0.0K
10:25 23,059.73 23,062.70 23,039.41 23,039.91 0.0K
10:26 23,038.43 23,047.84 23,030.18 23,032.65 0.0K
10:27 23,032.66 23,042.33 23,031.20 23,033.48 0.0K
10:28 23,031.02 23,033.27 23,021.71 23,024.90 0.0K
10:29 23,028.37 23,041.09 23,023.44 23,031.69 0.0K
10:30 23,032.19 23,042.65 23,027.81 23,032.32 0.0K
10:31 23,031.34 23,044.40 23,026.43 23,044.40 0.0K
10:32 23,045.37 23,048.31 23,037.74 23,039.64 0.0K
10:33 23,038.16 23,047.10 23,032.39 23,032.40 0.0K
10:34 23,027.95 23,032.25 23,020.08 23,030.76 0.0K
10:35 23,033.72 23,036.00 23,031.00 23,031.00 0.0K
10:36 23,030.00 23,030.00 23,013.50 23,022.00 0.0K
10:37 23,021.00 23,042.00 23,017.00 23,042.00 0.0K
10:38 23,044.00 23,045.00 23,036.00 23,044.50 0.0K
10:39 23,044.00 23,044.00 23,030.00 23,030.00 0.0K
10:40 23,028.50 23,030.50 23,022.50 23,028.00 0.0K
10:41 23,029.00 23,036.50 23,028.50 23,031.50 0.0K
10:42 23,033.00 23,033.00 23,023.50 23,023.50 0.0K
10:43 23,023.50 23,023.50 23,016.00 23,016.00 0.0K
10:44 23,014.50 23,014.50 22,998.00 23,002.00 0.0K
10:45 23,001.00 23,003.50 22,996.00 23,002.50 0.0K
10:46 23,002.00 23,005.50 22,999.00 23,001.00 0.0K
10:47 23,002.00 23,002.00 22,991.00 22,992.00 0.0K
10:48 22,989.50 22,996.00 22,981.50 22,987.00 0.0K
10:49 22,987.50 22,988.00 22,971.00 22,972.00 0.0K
10:50 22,970.50 22,986.50 22,967.50 22,986.00 0.0K
10:51 22,986.50 22,998.00 22,977.50 22,989.00 0.0K
10:52 22,990.00 22,993.00 22,985.00 22,989.50 0.0K
10:53 22,985.50 22,985.50 22,960.00 22,960.00 0.0K
10:54 22,957.00 22,963.00 22,953.00 22,953.00 0.0K
10:55 22,952.50 22,964.00 22,949.50 22,949.50 0.0K
10:56 22,946.50 22,955.00 22,938.00 22,955.00 0.0K
10:57 22,955.50 22,972.50 22,953.50 22,953.50 0.0K
10:58 22,952.50 22,970.00 22,951.50 22,970.00 0.0K
10:59 22,973.50 22,990.50 22,973.50 22,983.50 0.0K
11:00 22,985.00 22,992.50 22,969.50 22,992.00 0.0K
11:01 22,993.00 22,994.00 22,982.50 22,989.00 0.0K
11:02 22,986.00 22,999.00 22,986.00 22,993.00 0.0K
11:03 22,990.50 23,001.00 22,986.00 22,997.50 0.0K
11:04 22,996.50 22,996.50 22,971.00 22,971.00 0.0K
11:05 22,969.50 22,976.50 22,959.00 22,963.50 0.0K
11:06 22,960.50 22,963.50 22,953.00 22,953.50 0.0K
11:07 22,952.50 22,959.50 22,944.50 22,945.00 0.0K
11:08 22,943.50 22,943.50 22,929.00 22,929.00 0.0K
11:09 22,928.00 22,928.50 22,886.00 22,889.00 0.0K
11:10 22,886.50 22,899.00 22,883.50 22,899.00 0.0K
11:11 22,901.00 22,902.50 22,882.50 22,887.50 0.0K
11:12 22,882.00 22,882.00 22,843.00 22,860.00 0.0K
11:13 22,856.50 22,872.00 22,838.50 22,842.50 0.0K
11:14 22,839.50 22,883.50 22,837.50 22,865.50 0.0K
11:15 22,863.50 22,877.00 22,857.50 22,860.50 0.0K
11:16 22,858.50 22,887.50 22,858.50 22,878.50 0.0K
11:17 22,878.00 22,889.00 22,873.50 22,874.00 0.0K
11:18 22,874.50 22,875.00 22,857.00 22,859.50 0.0K
11:19 22,859.00 22,861.50 22,847.50 22,847.50 0.0K
11:20 22,846.00 22,851.50 22,836.00 22,840.50 0.0K
11:21 22,838.00 22,842.50 22,814.00 22,830.00 0.0K
11:22 22,832.00 22,832.00 22,820.00 22,823.00 0.0K
11:23 22,822.50 22,834.50 22,820.50 22,834.50 0.0K
11:24 22,834.00 22,834.00 22,823.50 22,825.50 0.0K
11:25 22,822.00 22,855.50 22,819.00 22,854.00 0.0K
11:26 22,856.50 22,861.50 22,844.00 22,846.50 0.0K
11:27 22,849.00 22,851.00 22,829.00 22,829.00 0.0K
11:28 22,829.50 22,836.00 22,821.50 22,829.50 0.0K
11:29 22,827.50 22,831.00 22,825.00 22,826.50 0.0K
11:30 22,827.00 22,845.50 22,825.00 22,845.50 0.0K
11:31 22,846.00 22,852.00 22,833.50 22,842.00 0.0K
11:32 22,843.50 22,874.00 22,843.50 22,874.00 0.0K
11:33 22,872.50 22,875.50 22,860.50 22,864.00 0.0K
11:34 22,860.50 22,880.50 22,858.50 22,877.00 0.0K
11:35 22,881.00 22,892.00 22,874.00 22,874.00 0.0K
11:36 22,871.50 22,874.00 22,862.00 22,874.00 0.0K
11:37 22,874.50 22,877.00 22,859.50 22,874.50 0.0K
11:38 22,871.50 22,885.00 22,871.50 22,880.50 0.0K
11:39 22,879.50 22,879.50 22,853.00 22,857.50 0.0K
11:40 22,855.50 22,866.00 22,853.00 22,857.00 0.0K
11:41 22,859.50 22,862.50 22,854.50 22,861.50 0.0K
11:42 22,862.50 22,865.50 22,854.50 22,858.50 0.0K
11:43 22,859.50 22,863.50 22,851.50 22,856.50 0.0K
11:44 22,855.50 22,864.00 22,855.00 22,864.00 0.0K
11:45 22,863.00 22,881.00 22,863.00 22,881.00 0.0K
11:46 22,884.00 22,885.00 22,876.50 22,878.50 0.0K
11:47 22,881.00 22,927.00 22,881.00 22,926.50 0.0K
11:48 22,928.00 22,930.00 22,924.00 22,928.50 0.0K
11:49 22,928.00 22,928.00 22,906.50 22,906.50 0.0K
11:50 22,905.50 22,929.00 22,905.50 22,929.00 0.0K
11:51 22,928.50 22,950.00 22,925.00 22,949.00 0.0K
11:52 22,948.00 22,966.00 22,946.00 22,966.00 0.0K
11:53 22,964.50 22,966.50 22,956.50 22,965.50 0.0K
11:54 22,964.50 22,969.00 22,955.50 22,958.50 0.0K
11:55 22,959.00 22,968.50 22,958.00 22,966.00 0.0K
11:56 22,964.00 22,965.00 22,957.50 22,964.50 0.0K
11:57 22,964.00 22,971.00 22,955.00 22,971.00 0.0K
11:58 22,971.00 22,973.50 22,967.50 22,970.50 0.0K
11:59 22,972.00 22,981.00 22,972.00 22,974.50 0.0K
12:00 22,972.00 22,975.00 22,963.50 22,963.50 0.0K
12:01 22,964.00 22,974.50 22,961.00 22,973.50 0.0K
12:02 22,975.00 22,986.00 22,973.00 22,973.00 0.0K
12:03 22,972.50 22,973.00 22,956.50 22,958.00 0.0K
12:04 22,954.50 22,960.00 22,952.50 22,959.00 0.0K
12:05 22,960.50 22,974.50 22,956.00 22,974.50 0.0K
12:06 22,971.50 22,987.00 22,971.50 22,987.00 0.0K
12:07 22,987.50 22,990.00 22,967.00 22,972.50 0.0K
12:08 22,972.00 22,973.00 22,967.50 22,973.00 0.0K
12:09 22,974.00 22,976.50 22,961.00 22,963.50 0.0K
12:10 22,962.50 22,969.50 22,962.00 22,969.50 0.0K
12:11 22,970.00 22,975.50 22,963.00 22,975.50 0.0K
12:12 22,977.50 22,977.50 22,948.50 22,950.50 0.0K
12:13 22,949.00 22,960.00 22,945.50 22,946.00 0.0K
12:14 22,948.00 22,948.00 22,929.50 22,930.00 0.0K
12:15 22,932.00 22,940.50 22,922.00 22,936.00 0.0K
12:16 22,938.50 22,954.00 22,938.50 22,952.50 0.0K
12:17 22,954.00 22,965.50 22,953.50 22,965.00 0.0K
12:18 22,964.50 22,972.50 22,964.00 22,965.00 0.0K
12:19 22,966.00 22,966.00 22,950.00 22,965.00 0.0K
12:20 22,962.50 22,967.50 22,962.00 22,967.00 0.0K
12:21 22,968.00 22,969.00 22,950.50 22,950.50 0.0K
12:22 22,950.00 22,956.00 22,942.50 22,945.00 0.0K
12:23 22,944.50 22,948.50 22,935.50 22,945.50 0.0K
12:24 22,944.50 22,944.50 22,935.50 22,935.50 0.0K
12:25 22,935.00 22,946.50 22,933.00 22,935.00 0.0K
12:26 22,934.50 22,941.50 22,934.50 22,935.50 0.0K
12:27 22,935.00 22,935.50 22,923.50 22,930.50 0.0K
12:28 22,929.50 22,930.50 22,925.50 22,926.50 0.0K
12:29 22,928.50 22,931.00 22,923.50 22,927.50 0.0K
12:30 22,927.00 22,927.00 22,906.50 22,907.50 0.0K
12:31 22,909.50 22,914.50 22,903.00 22,903.00 0.0K
12:32 22,901.50 22,914.00 22,898.00 22,914.00 0.0K
12:33 22,913.00 22,932.50 22,913.00 22,927.50 0.0K
12:34 22,930.00 22,948.50 22,927.50 22,948.50 0.0K
12:35 22,949.50 22,952.00 22,945.50 22,948.00 0.0K
12:36 22,948.50 22,951.00 22,940.50 22,941.50 0.0K
12:37 22,942.00 22,949.50 22,942.00 22,943.50 0.0K
12:38 22,944.50 22,944.50 22,928.50 22,930.00 0.0K
12:39 22,929.00 22,934.00 22,923.50 22,925.50 0.0K
12:40 22,927.00 22,933.00 22,917.50 22,929.00 0.0K
12:41 22,927.50 22,938.00 22,927.50 22,938.00 0.0K
12:42 22,937.50 22,967.00 22,937.50 22,965.50 0.0K
12:43 22,965.00 22,968.00 22,963.50 22,965.00 0.0K
12:44 22,965.00 22,977.50 22,965.00 22,975.00 0.0K
12:45 22,977.50 22,978.00 22,968.50 22,969.00 0.0K
12:46 22,967.50 22,971.00 22,958.00 22,962.50 0.0K
12:47 22,962.00 22,962.00 22,953.00 22,960.00 0.0K
12:48 22,960.50 22,962.50 22,957.50 22,962.50 0.0K
12:49 22,961.50 22,963.50 22,950.50 22,954.50 0.0K
12:50 22,955.50 22,958.50 22,950.50 22,956.00 0.0K
12:51 22,956.50 22,975.50 22,954.50 22,975.50 0.0K
12:52 22,974.50 22,977.00 22,971.00 22,975.50 0.0K
12:53 22,975.00 22,977.50 22,973.00 22,974.00 0.0K
12:54 22,973.50 22,973.50 22,958.50 22,966.50 0.0K
12:55 22,966.00 22,967.00 22,960.00 22,967.00 0.0K
12:56 22,966.50 22,971.00 22,965.50 22,966.50 0.0K
12:57 22,966.50 22,970.00 22,957.00 22,957.00 0.0K
12:58 22,956.50 22,958.00 22,953.00 22,957.00 0.0K
12:59 22,956.50 22,959.50 22,954.50 22,959.50 0.0K
13:00 22,955.50 22,958.00 22,947.00 22,957.00 0.0K
13:01 22,957.50 22,959.00 22,956.00 22,957.00 0.0K
13:02 22,958.50 22,964.50 22,952.50 22,964.00 0.0K
13:03 22,965.00 22,965.00 22,950.50 22,955.00 0.0K
13:04 22,954.50 22,958.00 22,950.00 22,953.00 0.0K
13:05 22,956.00 22,965.00 22,953.00 22,960.00 0.0K
13:06 22,960.50 22,963.00 22,950.50 22,952.00 0.0K
13:07 22,945.00 22,951.00 22,942.50 22,944.00 0.0K
13:08 22,943.50 22,952.50 22,942.00 22,952.50 0.0K
13:09 22,954.00 22,954.00 22,945.50 22,946.50 0.0K
13:10 22,946.00 22,947.50 22,929.00 22,930.50 0.0K
13:11 22,929.00 22,929.00 22,918.00 22,920.50 0.0K
13:12 22,920.00 22,927.00 22,914.50 22,927.00 0.0K
13:13 22,931.50 22,935.50 22,929.50 22,929.50 0.0K
13:14 22,930.00 22,933.50 22,928.00 22,929.50 0.0K
13:15 22,931.00 22,933.00 22,925.50 22,928.50 0.0K
13:16 22,929.00 22,936.00 22,929.00 22,934.00 0.0K
13:17 22,933.00 22,939.50 22,933.00 22,939.50 0.0K
13:18 22,934.50 22,934.50 22,927.00 22,929.00 0.0K
13:19 22,929.50 22,943.50 22,929.50 22,943.50 0.0K
13:20 22,944.50 22,944.50 22,932.50 22,932.50 0.0K
13:21 22,931.50 22,934.50 22,930.50 22,932.50 0.0K
13:22 22,932.00 22,940.00 22,929.00 22,939.00 0.0K
13:23 22,938.50 22,938.50 22,924.00 22,924.00 0.0K
13:24 22,924.50 22,924.50 22,913.50 22,914.50 0.0K
13:25 22,914.00 22,921.00 22,910.50 22,921.00 0.0K
13:26 22,921.00 22,921.00 22,908.50 22,911.50 0.0K
13:27 22,910.50 22,913.50 22,907.50 22,912.00 0.0K
13:28 22,913.00 22,913.50 22,906.50 22,913.00 0.0K
13:29 22,912.00 22,916.50 22,912.00 22,916.50 0.0K
13:30 22,912.50 22,922.50 22,909.50 22,921.00 0.0K
13:31 22,919.50 22,928.00 22,919.50 22,927.50 0.0K
13:32 22,927.00 22,933.50 22,925.50 22,929.00 0.0K
13:33 22,928.50 22,933.00 22,918.50 22,921.00 0.0K
13:34 22,920.50 22,922.00 22,916.50 22,918.50 0.0K
13:35 22,917.00 22,919.50 22,912.00 22,914.50 0.0K
13:36 22,915.50 22,915.50 22,907.00 22,907.00 0.0K
13:37 22,907.50 22,913.50 22,907.50 22,911.50 0.0K
13:38 22,911.50 22,917.50 22,908.00 22,917.00 0.0K
13:39 22,916.50 22,937.00 22,916.50 22,937.00 0.0K
13:40 22,936.50 22,942.00 22,935.00 22,942.00 0.0K
13:41 22,941.50 22,944.50 22,940.50 22,943.50 0.0K
13:42 22,943.00 22,943.00 22,935.00 22,935.00 0.0K
13:43 22,934.50 22,939.00 22,934.00 22,937.50 0.0K
13:44 22,936.50 22,939.50 22,934.00 22,936.50 0.0K
13:45 22,936.00 22,948.50 22,934.00 22,943.50 0.0K
13:46 22,942.00 22,946.00 22,932.50 22,934.50 0.0K
13:47 22,936.00 22,936.00 22,923.50 22,923.50 0.0K
13:48 22,921.00 22,926.50 22,916.00 22,926.50 0.0K
13:49 22,927.00 22,931.50 22,926.00 22,931.50 0.0K
13:50 22,930.50 22,939.50 22,927.50 22,938.50 0.0K
13:51 22,936.50 22,940.00 22,934.50 22,939.50 0.0K
13:52 22,941.00 22,944.50 22,939.00 22,942.00 0.0K
13:53 22,944.00 22,957.00 22,943.50 22,957.00 0.0K
13:54 22,956.50 22,962.50 22,956.50 22,962.50 0.0K
13:55 22,963.00 22,963.50 22,959.50 22,962.50 0.0K
13:56 22,963.00 22,972.00 22,962.00 22,969.50 0.0K
13:57 22,970.00 22,973.50 22,968.00 22,973.50 0.0K
13:58 22,973.00 22,974.50 22,960.00 22,960.00 0.0K
13:59 22,956.50 22,957.00 22,945.00 22,945.00 0.0K
14:00 22,942.50 22,949.50 22,937.50 22,944.50 0.0K
14:01 22,945.50 22,946.50 22,932.50 22,935.50 0.0K
14:02 22,937.50 22,945.50 22,937.50 22,944.00 0.0K
14:03 22,944.50 22,945.00 22,935.00 22,936.00 0.0K
14:04 22,936.50 22,938.50 22,934.50 22,937.00 0.0K
14:05 22,936.00 22,938.00 22,930.50 22,932.00 0.0K
14:06 22,933.50 22,934.00 22,913.50 22,913.50 0.0K
14:07 22,912.00 22,915.00 22,910.50 22,912.00 0.0K
14:08 22,914.00 22,914.00 22,900.00 22,901.00 0.0K
14:09 22,906.50 22,918.50 22,906.50 22,914.00 0.0K
14:10 22,915.00 22,915.00 22,907.00 22,910.50 0.0K
14:11 22,912.50 22,918.50 22,906.00 22,916.50 0.0K
14:12 22,914.50 22,921.50 22,908.00 22,918.00 0.0K
14:13 22,920.00 22,921.50 22,918.00 22,918.50 0.0K
14:14 22,918.00 22,918.50 22,909.50 22,911.00 0.0K
14:15 22,910.50 22,913.00 22,892.00 22,892.00 0.0K
14:16 22,891.00 22,903.50 22,891.00 22,899.50 0.0K
14:17 22,899.00 22,906.50 22,894.50 22,906.50 0.0K
14:18 22,906.00 22,913.50 22,906.00 22,907.50 0.0K
14:19 22,905.50 22,908.00 22,898.00 22,898.00 0.0K
14:20 22,897.50 22,897.50 22,887.00 22,889.00 0.0K
14:21 22,888.00 22,890.50 22,883.50 22,883.50 0.0K
14:22 22,883.00 22,883.00 22,874.50 22,877.00 0.0K
14:23 22,876.50 22,879.00 22,873.50 22,875.50 0.0K
14:24 22,881.00 22,886.00 22,878.50 22,886.00 0.0K
14:25 22,886.00 22,896.00 22,883.50 22,896.00 0.0K
14:26 22,896.50 22,904.50 22,896.50 22,899.00 0.0K
14:27 22,897.50 22,900.00 22,895.50 22,896.00 0.0K
14:28 22,896.50 22,898.00 22,886.00 22,886.00 0.0K
14:29 22,886.50 22,890.00 22,878.50 22,886.00 0.0K
14:30 22,892.00 22,896.00 22,880.50 22,890.00 0.0K
14:31 22,889.50 22,898.50 22,881.00 22,898.00 0.0K
14:32 22,895.50 22,911.00 22,895.50 22,908.00 0.0K
14:33 22,909.50 22,914.00 22,906.00 22,910.50 0.0K
14:34 22,909.00 22,910.50 22,891.50 22,894.00 0.0K
14:35 22,893.00 22,904.00 22,890.50 22,900.50 0.0K
14:36 22,899.00 22,909.00 22,896.50 22,907.50 0.0K
14:37 22,906.50 22,912.00 22,898.00 22,898.50 0.0K
14:38 22,898.00 22,922.50 22,898.00 22,916.00 0.0K
14:39 22,917.50 22,930.50 22,917.50 22,930.50 0.0K
14:40 22,931.00 22,933.00 22,917.50 22,924.00 0.0K
14:41 22,923.50 22,935.81 22,923.50 22,934.32 0.0K
14:42 22,933.82 22,935.64 22,924.38 22,934.65 0.0K
14:43 22,936.12 22,943.54 22,929.11 22,929.11 0.0K
14:44 22,926.65 22,927.18 22,914.44 22,925.18 0.0K
14:45 22,927.15 22,943.80 22,925.17 22,943.76 0.0K
14:46 22,945.24 22,948.64 22,936.15 22,937.63 0.0K
14:47 22,935.65 22,948.98 22,935.16 22,938.48 0.0K
14:48 22,939.47 22,946.82 22,936.52 22,946.75 0.0K
14:49 22,947.73 22,963.27 22,947.73 22,957.81 0.0K
14:50 22,955.84 22,963.42 22,955.35 22,963.22 0.0K
14:51 22,960.74 22,966.74 22,959.73 22,965.17 0.0K
14:52 22,965.65 22,966.64 22,955.80 22,964.03 0.0K
14:53 22,963.52 22,965.95 22,952.19 22,952.20 0.0K
14:54 22,951.71 22,954.20 22,948.43 22,950.90 0.0K
14:55 22,949.91 22,953.83 22,935.48 22,935.50 0.0K
14:56 22,935.51 22,957.64 22,935.51 22,953.71 0.0K
14:57 22,953.23 22,957.19 22,947.30 22,950.26 0.0K
14:58 22,951.24 22,961.03 22,951.24 22,961.03 0.0K
14:59 22,963.01 22,967.51 22,960.51 22,965.81 0.0K
15:00 22,962.83 22,985.35 22,962.34 22,984.85 0.0K
15:01 22,987.33 22,992.76 22,985.19 22,985.19 0.0K
15:02 22,988.15 23,007.29 22,988.14 23,002.31 0.0K
15:03 23,002.81 23,016.00 22,998.83 23,015.50 0.0K
15:04 23,014.02 23,019.47 23,004.51 23,006.47 0.0K
15:05 23,008.93 23,016.82 23,001.01 23,013.32 0.0K
15:06 23,014.80 23,016.25 23,001.49 23,006.44 0.0K
15:07 23,005.95 23,006.94 23,002.05 23,003.72 0.0K
15:08 23,004.22 23,005.35 22,993.91 23,002.88 0.0K
15:09 23,003.38 23,006.29 22,996.41 22,996.89 0.0K
15:10 22,997.87 23,003.79 22,996.75 22,996.75 0.0K
15:11 23,000.22 23,002.82 22,986.46 22,986.55 0.0K
15:12 22,986.05 22,989.62 22,981.02 22,989.62 0.0K
15:13 22,993.07 22,994.04 22,983.81 22,985.18 0.0K
15:14 22,984.20 22,998.92 22,983.70 22,995.90 0.0K
15:15 22,999.36 22,999.36 22,980.50 22,984.93 0.0K
15:16 22,984.44 22,999.56 22,984.43 22,999.56 0.0K
15:17 23,003.01 23,015.30 23,003.01 23,008.71 0.0K
15:18 23,011.18 23,011.18 23,005.25 23,007.27 0.0K
15:19 23,008.26 23,009.29 22,995.59 22,999.10 0.0K
15:20 22,997.12 23,003.66 22,989.94 23,003.64 0.0K
15:21 23,001.65 23,003.12 22,995.25 22,997.81 0.0K
15:22 23,000.77 23,002.18 22,996.77 23,000.42 0.0K
15:23 22,998.44 23,000.83 22,995.79 22,997.76 0.0K
15:24 23,001.23 23,001.31 22,997.72 22,998.31 0.0K
15:25 22,999.79 23,006.65 22,993.14 22,993.14 0.0K
15:26 22,994.14 23,000.89 22,989.19 22,993.49 0.0K
15:27 22,993.50 22,995.00 22,981.24 22,989.98 0.0K
15:28 22,989.98 22,995.50 22,985.27 22,986.31 0.0K
15:29 22,990.26 22,995.92 22,981.90 22,994.92 0.0K
15:30 22,993.92 22,997.37 22,988.10 22,992.51 0.0K
15:31 22,991.52 22,992.53 22,971.71 22,972.24 0.0K
15:32 22,974.73 22,975.26 22,968.29 22,968.81 0.0K
15:33 22,968.33 22,971.30 22,951.96 22,953.47 0.0K
15:34 22,952.98 22,959.41 22,948.86 22,949.36 0.0K
15:35 22,950.35 22,950.35 22,941.97 22,942.17 0.0K
15:36 22,943.16 22,975.86 22,942.66 22,975.35 0.0K
15:37 22,977.32 22,977.32 22,951.53 22,951.53 0.0K
15:38 22,952.03 22,958.37 22,949.59 22,957.91 0.0K
15:39 22,956.93 22,967.33 22,956.93 22,958.75 0.0K
15:40 22,958.25 22,960.79 22,952.47 22,957.05 0.0K
15:41 22,957.54 22,962.98 22,954.57 22,962.98 0.0K
15:42 22,963.47 22,972.01 22,963.47 22,970.02 0.0K
15:43 22,970.01 22,976.67 22,965.55 22,975.64 0.0K
15:44 22,973.16 22,978.26 22,967.73 22,975.24 0.0K
15:45 22,975.74 22,982.57 22,973.37 22,973.37 0.0K
15:46 22,973.86 22,980.27 22,968.43 22,979.17 0.0K
15:47 22,979.66 22,986.05 22,977.52 22,978.53 0.0K
15:48 22,976.55 22,978.03 22,971.27 22,973.66 0.0K
15:49 22,974.15 22,977.21 22,967.30 22,967.84 0.0K
15:50 22,965.38 22,965.38 22,955.15 22,960.52 0.0K
15:51 22,959.53 22,976.96 22,959.53 22,974.48 0.0K
15:52 22,976.95 22,978.43 22,962.54 22,965.54 0.0K
15:53 22,966.53 22,970.49 22,961.45 22,963.94 0.0K
15:54 22,967.41 22,983.88 22,967.41 22,982.35 0.0K
15:55 22,981.36 22,986.29 22,974.47 22,975.46 0.0K
15:56 22,976.96 22,988.38 22,974.62 22,988.38 0.0K
15:57 22,986.40 22,989.54 22,982.58 22,984.08 0.0K
15:58 22,982.11 22,989.02 22,976.68 22,988.03 0.0K
15:59 22,988.52 22,988.52 22,980.62 22,986.56 0.0K
16:00 22,992.99 22,992.99 22,981.93 22,986.90 0.0K
16:01 22,986.41 22,997.21 22,986.41 22,989.43 0.0K
16:02 22,989.92 22,990.77 22,983.24 22,990.77 0.0K
16:03 22,992.74 23,000.99 22,988.36 22,998.76 0.0K
16:04 22,997.28 22,999.22 22,991.79 22,992.35 0.0K
16:05 22,992.85 23,001.31 22,987.96 22,994.86 0.0K
16:06 22,994.87 22,996.87 22,990.44 22,996.63 0.0K
16:07 22,998.11 23,004.03 22,998.11 23,002.87 0.0K
16:08 23,006.33 23,013.84 23,004.44 23,008.88 0.0K
16:09 23,009.38 23,014.38 23,006.55 23,013.88 0.0K
16:10 23,009.92 23,011.91 22,997.78 22,997.78 0.0K
16:11 22,997.30 23,011.21 22,994.86 23,007.25 0.0K
16:12 23,009.23 23,009.23 23,004.80 23,007.96 0.0K
16:13 23,008.94 23,009.75 23,000.50 23,000.50 0.0K
16:14 23,001.01 23,001.06 22,994.29 22,996.75 0.0K
16:15 22,998.72 23,000.20 22,988.79 22,988.79 0.0K
16:16 22,989.29 22,993.24 22,988.88 22,990.82 0.0K
16:17 22,990.83 22,990.86 22,979.09 22,983.05 0.0K
16:18 22,982.06 22,992.57 22,980.60 22,990.86 0.0K
16:19 22,991.35 22,992.33 22,979.58 22,981.07 0.0K
16:20 22,979.58 22,981.67 22,974.66 22,978.23 0.0K
16:21 22,978.23 22,979.50 22,970.17 22,971.16 0.0K
16:22 22,972.65 22,984.28 22,969.01 22,984.28 0.0K
16:23 22,984.77 22,990.10 22,982.30 22,989.09 0.0K
16:24 22,987.12 22,987.12 22,974.87 22,974.87 0.0K
16:25 22,974.37 22,977.34 22,961.14 22,968.35 0.0K
16:26 22,969.34 22,975.69 22,962.90 22,975.65 0.0K
16:27 22,976.64 22,979.59 22,974.20 22,978.50 0.0K
16:28 22,978.00 22,979.98 22,969.11 22,971.55 0.0K
16:29 22,972.54 22,978.54 22,971.49 22,971.99 0.0K
16:30 22,971.98 22,971.98 22,950.74 22,950.74 0.0K
16:31 22,951.72 22,951.72 22,938.38 22,939.37 0.0K
16:32 22,940.36 22,950.24 22,936.83 22,944.67 0.0K
16:33 22,944.17 22,949.56 22,943.06 22,943.06 0.0K
16:34 22,942.58 22,948.63 22,940.29 22,948.63 0.0K
16:35 22,949.12 22,951.10 22,942.74 22,943.73 0.0K
16:36 22,941.76 22,952.69 22,939.80 22,950.04 0.0K
16:37 22,949.54 22,965.65 22,949.54 22,963.12 0.0K
16:38 22,965.59 22,971.47 22,964.02 22,969.46 0.0K
16:39 22,970.44 22,972.33 22,964.98 22,972.32 0.0K
16:40 22,972.31 22,986.64 22,972.30 22,985.01 0.0K
16:41 22,984.52 22,986.99 22,976.21 22,981.04 0.0K
16:42 22,981.53 22,999.24 22,981.53 22,998.70 0.0K
16:43 22,999.67 23,000.65 22,989.43 22,989.43 0.0K
16:44 22,988.94 22,992.05 22,987.11 22,987.19 0.0K
16:45 22,989.17 22,996.12 22,986.46 22,986.46 0.0K
16:46 22,987.95 23,001.43 22,985.04 22,999.75 0.0K
16:47 22,998.76 23,004.18 22,998.75 23,001.24 0.0K
16:48 22,998.76 23,003.24 22,997.27 22,997.28 0.0K
16:49 22,997.77 22,999.33 22,992.45 22,997.35 0.0K
16:50 22,997.85 22,998.35 22,991.94 22,997.45 0.0K
16:51 22,997.46 23,003.96 22,997.46 22,999.06 0.0K
16:52 22,998.08 23,000.31 22,991.75 22,999.82 0.0K
16:53 22,998.34 23,007.90 22,998.34 23,007.90 0.0K
16:54 23,008.40 23,008.91 23,003.02 23,004.54 0.0K
16:55 23,003.06 23,003.56 22,995.78 22,996.80 0.0K
16:56 22,997.79 23,000.27 22,987.96 22,988.97 0.0K
16:57 22,988.98 22,991.08 22,985.04 22,989.07 0.0K
16:58 22,988.58 22,989.59 22,982.15 22,985.64 0.0K
16:59 22,986.14 22,992.10 22,985.65 22,992.10 0.0K
17:00 22,987.65 23,003.88 22,987.65 23,003.34 0.0K
17:01 23,001.35 23,006.29 22,997.75 23,001.73 0.0K
17:02 23,000.74 23,011.51 22,999.75 23,000.67 0.0K
17:03 23,001.16 23,008.77 23,000.67 23,007.74 0.0K
17:04 23,007.73 23,036.37 23,002.78 23,019.29 0.0K
17:05 23,020.76 23,023.72 23,005.71 23,010.67 0.0K
17:06 23,011.16 23,016.84 23,008.29 23,016.84 0.0K
17:07 23,016.83 23,019.58 23,006.97 23,018.55 0.0K
17:08 23,018.06 23,031.88 23,018.06 23,031.87 0.0K
17:09 23,030.38 23,031.86 23,018.29 23,018.80 0.0K
17:10 23,016.83 23,019.83 23,009.11 23,010.16 0.0K
17:11 23,007.69 23,014.42 23,004.28 23,013.44 0.0K
17:12 23,012.45 23,022.62 23,012.45 23,021.61 0.0K
17:13 23,022.59 23,035.44 23,022.59 23,034.45 0.0K
17:14 23,032.96 23,044.98 23,032.96 23,044.98 0.0K
17:15 23,043.48 23,043.48 23,035.67 23,039.18 0.0K
17:16 23,038.69 23,039.18 23,027.36 23,035.07 0.0K
17:17 23,034.58 23,036.56 23,032.71 23,032.77 0.0K
17:18 23,033.26 23,043.87 23,033.26 23,043.87 0.0K
17:19 23,044.86 23,045.98 23,040.45 23,040.45 0.0K
17:20 23,040.46 23,041.71 23,034.82 23,034.82 0.0K
17:21 23,033.34 23,035.77 23,032.24 23,032.86 0.0K
17:22 23,032.36 23,033.64 23,027.38 23,031.19 0.0K
17:23 23,032.18 23,032.22 23,029.15 23,032.22 0.0K
17:24 23,032.23 23,032.73 23,022.73 23,023.22 0.0K
17:25 23,021.25 23,021.25 23,012.34 23,017.21 0.0K
17:26 23,016.22 23,023.18 23,016.22 23,020.73 0.0K
17:27 23,021.23 23,023.31 23,012.86 23,012.88 0.0K
17:28 23,013.87 23,014.38 23,001.09 23,002.10 0.0K
17:29 23,003.09 23,011.03 23,002.62 23,010.04 0.0K
17:30 23,016.47 23,024.39 23,013.57 23,019.44 0.0K
17:31 23,016.97 23,024.60 23,009.65 23,024.60 0.0K
17:32 23,022.62 23,022.62 23,003.12 23,007.57 0.0K
17:33 23,008.07 23,014.21 22,997.78 23,014.21 0.0K
17:34 23,013.72 23,013.72 22,997.68 22,999.66 0.0K
17:35 22,999.16 23,002.13 22,984.32 22,994.22 0.0K
17:36 22,993.72 23,003.12 22,993.72 22,999.66 0.0K
17:37 23,000.16 23,000.86 22,994.22 22,995.70 0.0K
17:38 22,996.69 23,013.13 22,996.69 23,013.13 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available