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 22,909.49 22,916.42 22,909.49 22,909.49 0.0K
09:00 22,933.24 22,939.18 22,919.88 22,927.80 0.0K
09:01 22,927.31 22,930.28 22,917.41 22,922.36 0.0K
09:02 22,920.87 22,930.28 22,919.88 22,923.85 0.0K
09:03 22,925.82 22,927.34 22,920.82 22,923.30 0.0K
09:04 22,922.80 22,925.28 22,909.94 22,909.94 0.0K
09:05 22,911.42 22,919.25 22,891.05 22,891.05 0.0K
09:06 22,893.53 22,903.34 22,889.09 22,899.74 0.0K
09:07 22,902.19 22,909.59 22,894.72 22,901.06 0.0K
09:08 22,900.07 22,902.54 22,869.95 22,872.92 0.0K
09:09 22,873.41 22,882.73 22,866.92 22,882.73 0.0K
09:10 22,882.72 22,899.42 22,876.77 22,891.48 0.0K
09:11 22,889.51 22,897.90 22,883.17 22,888.13 0.0K
09:12 22,888.63 22,890.09 22,867.97 22,884.78 0.0K
09:13 22,886.76 22,895.07 22,879.24 22,879.24 0.0K
09:14 22,879.74 22,879.74 22,860.66 22,864.08 0.0K
09:15 22,864.09 22,864.11 22,839.67 22,862.46 0.0K
09:16 22,861.96 22,862.46 22,844.17 22,846.66 0.0K
09:17 22,846.16 22,856.98 22,844.12 22,850.07 0.0K
09:18 22,851.05 22,870.80 22,851.05 22,865.31 0.0K
09:19 22,864.82 22,865.79 22,847.55 22,852.39 0.0K
09:20 22,857.33 22,872.97 22,857.28 22,869.43 0.0K
09:21 22,869.92 22,879.66 22,869.92 22,876.67 0.0K
09:22 22,877.16 22,878.14 22,849.50 22,849.54 0.0K
09:23 22,848.56 22,869.23 22,848.56 22,868.72 0.0K
09:24 22,870.20 22,877.68 22,868.21 22,876.17 0.0K
09:25 22,878.64 22,881.59 22,864.76 22,864.76 0.0K
09:26 22,864.28 22,876.66 22,863.80 22,876.66 0.0K
09:27 22,877.63 22,888.45 22,877.61 22,884.50 0.0K
09:28 22,884.99 22,888.12 22,877.70 22,880.18 0.0K
09:29 22,880.68 22,880.68 22,861.06 22,865.08 0.0K
09:30 22,863.60 22,866.58 22,846.80 22,860.06 0.0K
09:31 22,862.04 22,886.98 22,858.08 22,884.98 0.0K
09:32 22,885.47 22,901.99 22,883.97 22,901.99 0.0K
09:33 22,902.48 22,902.48 22,887.65 22,893.61 0.0K
09:34 22,898.06 22,908.37 22,894.06 22,901.95 0.0K
09:35 22,902.45 22,919.62 22,902.45 22,915.63 0.0K
09:36 22,920.58 22,930.90 22,920.58 22,923.90 0.0K
09:37 22,923.40 22,935.25 22,921.40 22,935.25 0.0K
09:38 22,935.74 22,936.24 22,917.09 22,927.94 0.0K
09:39 22,925.96 22,927.94 22,915.13 22,916.60 0.0K
09:40 22,915.12 22,922.55 22,903.38 22,905.37 0.0K
09:41 22,908.35 22,919.57 22,908.35 22,919.57 0.0K
09:42 22,920.06 22,923.52 22,913.18 22,917.59 0.0K
09:43 22,921.05 22,930.34 22,919.05 22,927.89 0.0K
09:44 22,925.91 22,945.65 22,924.41 22,945.65 0.0K
09:45 22,946.13 22,967.92 22,945.13 22,967.92 0.0K
09:46 22,969.90 22,972.86 22,960.54 22,963.52 0.0K
09:47 22,965.50 22,971.07 22,964.11 22,971.06 0.0K
09:48 22,968.10 22,970.08 22,960.85 22,961.89 0.0K
09:49 22,962.89 22,964.38 22,959.95 22,960.11 0.0K
09:50 22,960.12 22,967.70 22,958.69 22,966.71 0.0K
09:51 22,968.19 22,983.59 22,966.72 22,978.15 0.0K
09:52 22,977.16 22,980.16 22,972.78 22,979.20 0.0K
09:53 22,978.20 22,978.20 22,964.78 22,965.28 0.0K
09:54 22,966.28 22,968.81 22,962.35 22,966.79 0.0K
09:55 22,963.33 22,972.21 22,963.33 22,964.76 0.0K
09:56 22,965.75 22,967.32 22,961.31 22,967.31 0.0K
09:57 22,967.30 22,967.30 22,954.00 22,959.42 0.0K
09:58 22,960.41 22,964.71 22,959.41 22,962.21 0.0K
09:59 22,962.20 22,964.56 22,958.72 22,962.51 0.0K
10:00 22,968.93 22,970.35 22,952.04 22,957.96 0.0K
10:01 22,956.97 22,956.97 22,948.18 22,948.19 0.0K
10:02 22,950.67 22,954.64 22,940.39 22,945.82 0.0K
10:03 22,949.28 22,957.12 22,949.28 22,951.16 0.0K
10:04 22,954.62 22,966.43 22,952.15 22,965.93 0.0K
10:05 22,967.40 22,975.66 22,967.40 22,973.68 0.0K
10:06 22,971.70 22,977.07 22,967.20 22,970.17 0.0K
10:07 22,970.67 22,974.61 22,956.83 22,956.83 0.0K
10:08 22,956.34 22,956.34 22,938.36 22,943.30 0.0K
10:09 22,941.81 22,942.81 22,931.56 22,936.61 0.0K
10:10 22,935.12 22,954.75 22,935.12 22,950.79 0.0K
10:11 22,951.29 22,953.24 22,946.81 22,946.81 0.0K
10:12 22,946.32 22,948.81 22,942.42 22,942.42 0.0K
10:13 22,941.93 22,944.87 22,936.92 22,937.41 0.0K
10:14 22,938.40 22,945.73 22,937.40 22,942.73 0.0K
10:15 22,942.22 22,959.86 22,939.74 22,958.83 0.0K
10:16 22,958.82 22,959.78 22,944.99 22,944.99 0.0K
10:17 22,944.51 22,945.05 22,935.71 22,938.69 0.0K
10:18 22,941.17 22,945.06 22,933.22 22,940.09 0.0K
10:19 22,940.10 22,949.56 22,935.68 22,946.10 0.0K
10:20 22,945.60 22,946.10 22,934.74 22,941.23 0.0K
10:21 22,940.24 22,954.95 22,940.24 22,954.91 0.0K
10:22 22,955.41 22,956.88 22,949.34 22,949.83 0.0K
10:23 22,951.32 22,954.28 22,943.48 22,944.40 0.0K
10:24 22,944.90 22,952.43 22,941.96 22,945.53 0.0K
10:25 22,945.04 22,949.00 22,926.33 22,938.64 0.0K
10:26 22,936.17 22,946.19 22,932.77 22,946.14 0.0K
10:27 22,948.11 22,961.83 22,947.10 22,958.32 0.0K
10:28 22,957.82 22,958.80 22,947.48 22,948.98 0.0K
10:29 22,948.99 22,957.86 22,945.54 22,955.33 0.0K
10:30 22,956.81 22,966.64 22,954.81 22,957.74 0.0K
10:31 22,957.25 22,969.53 22,957.25 22,969.47 0.0K
10:32 22,969.46 22,979.80 22,967.97 22,973.41 0.0K
10:33 22,972.92 22,976.38 22,960.58 22,965.05 0.0K
10:34 22,967.52 22,969.49 22,947.46 22,947.52 0.0K
10:35 22,952.47 22,966.91 22,951.97 22,966.90 0.0K
10:36 22,966.89 22,976.72 22,966.39 22,973.16 0.0K
10:37 22,974.15 22,975.13 22,961.89 22,963.96 0.0K
10:38 22,966.44 22,968.50 22,956.67 22,958.16 0.0K
10:39 22,959.15 22,961.61 22,952.31 22,958.34 0.0K
10:40 22,957.84 22,963.40 22,954.90 22,959.44 0.0K
10:41 22,960.92 22,962.88 22,956.47 22,957.93 0.0K
10:42 22,957.93 22,979.05 22,956.94 22,976.56 0.0K
10:43 22,976.06 22,976.55 22,966.33 22,972.62 0.0K
10:44 22,974.10 22,978.44 22,971.14 22,974.96 0.0K
10:45 22,978.42 22,990.27 22,977.93 22,989.79 0.0K
10:46 22,990.28 22,990.28 22,983.83 22,986.34 0.0K
10:47 22,984.36 23,000.17 22,984.36 22,991.70 0.0K
10:48 22,988.74 22,994.71 22,988.74 22,992.78 0.0K
10:49 22,990.81 22,995.74 22,986.91 22,987.92 0.0K
10:50 22,988.42 22,988.53 22,980.10 22,987.04 0.0K
10:51 22,988.52 22,991.55 22,985.07 22,990.03 0.0K
10:52 22,990.02 22,991.00 22,981.67 22,983.65 0.0K
10:53 22,982.18 22,995.00 22,981.68 22,994.51 0.0K
10:54 22,994.01 22,997.40 22,993.43 22,993.44 0.0K
10:55 22,994.93 22,995.42 22,985.06 22,987.07 0.0K
10:56 22,987.08 22,992.02 22,987.08 22,990.54 0.0K
10:57 22,990.04 23,000.39 22,990.04 22,998.39 0.0K
10:58 22,997.41 23,003.80 22,995.93 23,003.79 0.0K
10:59 23,004.28 23,007.28 23,001.80 23,004.28 0.0K
11:00 22,997.35 23,010.19 22,996.38 23,007.64 0.0K
11:01 23,007.63 23,012.55 23,005.63 23,006.09 0.0K
11:02 23,005.10 23,009.60 22,999.19 23,006.62 0.0K
11:03 23,007.12 23,013.60 23,006.80 23,012.59 0.0K
11:04 23,012.09 23,014.08 23,008.13 23,010.61 0.0K
11:05 23,009.62 23,016.55 23,007.69 23,008.71 0.0K
11:06 23,008.22 23,008.26 22,999.95 23,001.49 0.0K
11:07 23,001.50 23,007.40 23,001.50 23,006.88 0.0K
11:08 23,006.87 23,006.87 22,999.98 22,999.98 0.0K
11:09 23,002.47 23,004.47 22,997.60 22,997.60 0.0K
11:10 22,998.10 22,998.10 22,981.97 22,983.49 0.0K
11:11 22,982.50 22,986.09 22,977.45 22,977.45 0.0K
11:12 22,978.94 22,992.80 22,978.94 22,988.37 0.0K
11:13 22,992.82 23,001.15 22,991.33 23,001.14 0.0K
11:14 23,001.63 23,006.64 22,997.19 23,003.67 0.0K
11:15 23,004.66 23,012.03 23,001.67 23,003.71 0.0K
11:16 23,002.73 23,006.35 22,998.37 23,006.32 0.0K
11:17 23,005.82 23,008.75 23,004.75 23,006.75 0.0K
11:18 23,007.24 23,017.70 23,007.24 23,013.14 0.0K
11:19 23,012.65 23,013.69 23,009.19 23,013.20 0.0K
11:20 23,018.14 23,018.14 23,010.33 23,010.74 0.0K
11:21 23,010.24 23,016.50 23,008.25 23,015.51 0.0K
11:22 23,016.00 23,029.68 23,016.00 23,029.18 0.0K
11:23 23,029.67 23,032.12 23,026.85 23,029.13 0.0K
11:24 23,029.62 23,031.58 23,023.20 23,023.82 0.0K
11:25 23,023.83 23,024.33 23,020.90 23,021.91 0.0K
11:26 23,021.92 23,034.77 23,021.92 23,031.29 0.0K
11:27 23,033.27 23,036.22 23,028.34 23,034.76 0.0K
11:28 23,035.75 23,041.24 23,034.82 23,037.30 0.0K
11:29 23,038.79 23,039.86 23,034.35 23,038.78 0.0K
11:30 23,043.72 23,045.66 23,040.69 23,045.66 0.0K
11:31 23,048.63 23,057.46 23,047.14 23,055.95 0.0K
11:32 23,056.44 23,068.75 23,056.44 23,057.35 0.0K
11:33 23,056.86 23,066.24 23,056.86 23,065.74 0.0K
11:34 23,065.73 23,066.31 23,061.35 23,066.31 0.0K
11:35 23,067.30 23,067.30 23,054.09 23,054.09 0.0K
11:36 23,053.61 23,058.13 23,048.32 23,048.32 0.0K
11:37 23,049.31 23,056.72 23,049.31 23,052.30 0.0K
11:38 23,051.80 23,061.26 23,050.82 23,059.26 0.0K
11:39 23,059.76 23,060.24 23,054.71 23,055.21 0.0K
11:40 23,055.71 23,056.20 23,041.39 23,043.31 0.0K
11:41 23,043.80 23,048.22 23,043.79 23,048.22 0.0K
11:42 23,049.20 23,059.58 23,048.71 23,059.58 0.0K
11:43 23,059.09 23,064.13 23,057.60 23,064.12 0.0K
11:44 23,064.61 23,072.50 23,064.61 23,072.00 0.0K
11:45 23,073.98 23,074.97 23,063.15 23,063.67 0.0K
11:46 23,064.16 23,069.54 23,055.72 23,057.22 0.0K
11:47 23,057.72 23,062.78 23,052.84 23,060.31 0.0K
11:48 23,057.34 23,062.82 23,057.34 23,061.36 0.0K
11:49 23,061.85 23,066.38 23,060.37 23,064.82 0.0K
11:50 23,066.79 23,069.16 23,061.29 23,069.16 0.0K
11:51 23,069.65 23,075.51 23,063.69 23,073.52 0.0K
11:52 23,075.01 23,077.95 23,074.01 23,075.96 0.0K
11:53 23,078.43 23,080.40 23,071.04 23,071.09 0.0K
11:54 23,071.60 23,072.10 23,065.49 23,065.93 0.0K
11:55 23,065.44 23,065.44 23,059.14 23,061.69 0.0K
11:56 23,062.68 23,067.12 23,058.24 23,060.33 0.0K
11:57 23,059.83 23,063.45 23,055.41 23,061.47 0.0K
11:58 23,060.48 23,073.84 23,059.99 23,071.77 0.0K
11:59 23,071.27 23,076.20 23,070.74 23,072.24 0.0K
12:00 23,072.24 23,083.99 23,072.23 23,077.55 0.0K
12:01 23,078.04 23,082.47 23,076.09 23,082.47 0.0K
12:02 23,080.49 23,092.36 23,080.49 23,081.61 0.0K
12:03 23,081.12 23,085.89 23,078.67 23,085.78 0.0K
12:04 23,085.29 23,088.35 23,082.94 23,085.88 0.0K
12:05 23,087.86 23,087.86 23,075.07 23,082.10 0.0K
12:06 23,086.54 23,091.47 23,079.22 23,080.28 0.0K
12:07 23,080.28 23,080.31 23,068.03 23,076.97 0.0K
12:08 23,076.47 23,078.49 23,068.11 23,076.54 0.0K
12:09 23,077.52 23,086.42 23,066.05 23,069.50 0.0K
12:10 23,066.55 23,077.98 23,064.07 23,077.49 0.0K
12:11 23,078.48 23,085.95 23,077.97 23,085.86 0.0K
12:12 23,085.37 23,090.81 23,083.40 23,089.91 0.0K
12:13 23,087.94 23,095.41 23,086.45 23,088.41 0.0K
12:14 23,090.40 23,109.14 23,089.90 23,102.70 0.0K
12:15 23,108.14 23,109.67 23,101.25 23,106.68 0.0K
12:16 23,107.18 23,113.10 23,105.80 23,107.27 0.0K
12:17 23,107.77 23,114.70 23,102.86 23,114.68 0.0K
12:18 23,114.68 23,121.51 23,110.56 23,110.57 0.0K
12:19 23,110.57 23,111.15 23,104.80 23,105.26 0.0K
12:20 23,107.25 23,111.19 23,107.24 23,108.70 0.0K
12:21 23,108.71 23,108.71 23,101.85 23,105.29 0.0K
12:22 23,106.27 23,111.57 23,105.14 23,105.14 0.0K
12:23 23,105.15 23,112.40 23,104.65 23,110.91 0.0K
12:24 23,111.90 23,111.90 23,102.50 23,103.05 0.0K
12:25 23,102.57 23,105.58 23,096.80 23,101.27 0.0K
12:26 23,103.25 23,112.61 23,103.25 23,112.10 0.0K
12:27 23,112.09 23,124.28 23,111.60 23,122.78 0.0K
12:28 23,122.77 23,123.26 23,113.73 23,116.70 0.0K
12:29 23,117.68 23,124.02 23,116.66 23,124.02 0.0K
12:30 23,123.02 23,131.38 23,122.52 23,127.44 0.0K
12:31 23,129.42 23,131.94 23,126.95 23,128.97 0.0K
12:32 23,129.47 23,132.02 23,128.53 23,131.52 0.0K
12:33 23,131.03 23,131.03 23,122.24 23,122.24 0.0K
12:34 23,122.25 23,126.78 23,120.78 23,126.78 0.0K
12:35 23,127.28 23,127.31 23,122.40 23,123.43 0.0K
12:36 23,122.94 23,132.87 23,122.94 23,130.47 0.0K
12:37 23,132.45 23,135.88 23,130.03 23,132.52 0.0K
12:38 23,132.51 23,141.45 23,132.02 23,135.94 0.0K
12:39 23,135.46 23,137.03 23,132.99 23,136.03 0.0K
12:40 23,136.03 23,138.03 23,134.52 23,137.99 0.0K
12:41 23,136.43 23,139.84 23,135.41 23,139.28 0.0K
12:42 23,139.78 23,145.13 23,138.29 23,145.13 0.0K
12:43 23,145.12 23,146.17 23,142.89 23,143.88 0.0K
12:44 23,143.38 23,147.78 23,142.35 23,147.78 0.0K
12:45 23,147.77 23,147.77 23,139.90 23,144.36 0.0K
12:46 23,143.87 23,167.55 23,143.87 23,164.96 0.0K
12:47 23,164.47 23,165.98 23,157.48 23,157.48 0.0K
12:48 23,157.97 23,159.48 23,147.21 23,147.21 0.0K
12:49 23,149.19 23,154.69 23,143.31 23,152.70 0.0K
12:50 23,152.69 23,157.39 23,152.60 23,155.82 0.0K
12:51 23,156.30 23,158.20 23,147.31 23,147.82 0.0K
12:52 23,147.32 23,148.83 23,143.42 23,146.82 0.0K
12:53 23,149.29 23,152.15 23,149.17 23,150.05 0.0K
12:54 23,151.04 23,158.90 23,151.04 23,152.91 0.0K
12:55 23,152.92 23,153.42 23,151.44 23,153.41 0.0K
12:56 23,154.40 23,160.42 23,153.41 23,158.43 0.0K
12:57 23,158.93 23,169.34 23,158.45 23,161.89 0.0K
12:58 23,160.41 23,166.77 23,160.41 23,162.82 0.0K
12:59 23,163.31 23,165.35 23,157.48 23,159.98 0.0K
13:00 23,167.90 23,169.88 23,161.47 23,163.94 0.0K
13:01 23,161.47 23,164.44 23,158.50 23,163.95 0.0K
13:02 23,165.93 23,165.99 23,160.48 23,162.46 0.0K
13:03 23,161.47 23,162.46 23,156.03 23,159.00 0.0K
13:04 23,159.99 23,168.41 23,158.51 23,166.99 0.0K
13:05 23,167.48 23,178.80 23,167.48 23,178.80 0.0K
13:06 23,179.30 23,182.76 23,179.30 23,181.71 0.0K
13:07 23,181.71 23,182.76 23,167.92 23,169.40 0.0K
13:08 23,169.40 23,175.34 23,169.40 23,173.36 0.0K
13:09 23,174.35 23,174.35 23,167.92 23,168.42 0.0K
13:10 23,168.42 23,168.42 23,161.10 23,161.10 0.0K
13:11 23,161.60 23,172.02 23,161.11 23,170.53 0.0K
13:12 23,171.02 23,174.45 23,163.48 23,165.95 0.0K
13:13 23,165.96 23,167.46 23,162.04 23,167.08 0.0K
13:14 23,169.54 23,170.95 23,166.48 23,166.48 0.0K
13:15 23,166.98 23,166.98 23,158.14 23,159.18 0.0K
13:16 23,158.69 23,161.29 23,155.79 23,155.79 0.0K
13:17 23,152.34 23,156.80 23,144.95 23,156.80 0.0K
13:18 23,156.30 23,156.79 23,151.83 23,152.39 0.0K
13:19 23,151.90 23,151.91 23,145.05 23,145.08 0.0K
13:20 23,145.09 23,145.09 23,130.39 23,130.41 0.0K
13:21 23,130.42 23,136.96 23,129.00 23,136.93 0.0K
13:22 23,137.43 23,137.43 23,118.85 23,119.88 0.0K
13:23 23,122.35 23,128.40 23,120.38 23,123.97 0.0K
13:24 23,124.47 23,127.93 23,124.47 23,125.96 0.0K
13:25 23,128.43 23,130.39 23,117.00 23,121.48 0.0K
13:26 23,121.49 23,125.44 23,121.49 23,123.00 0.0K
13:27 23,123.51 23,130.46 23,122.03 23,128.96 0.0K
13:28 23,129.46 23,134.29 23,129.46 23,134.29 0.0K
13:29 23,133.29 23,134.27 23,129.78 23,133.21 0.0K
13:30 23,132.71 23,134.67 23,125.77 23,134.18 0.0K
13:31 23,133.68 23,133.68 23,126.30 23,128.21 0.0K
13:32 23,129.19 23,135.50 23,127.05 23,131.47 0.0K
13:33 23,130.47 23,131.99 23,122.09 23,123.51 0.0K
13:34 23,122.51 23,122.51 23,113.65 23,118.11 0.0K
13:35 23,117.61 23,122.94 23,116.62 23,122.94 0.0K
13:36 23,124.42 23,137.10 23,124.42 23,136.60 0.0K
13:37 23,136.10 23,136.10 23,129.68 23,131.16 0.0K
13:38 23,132.15 23,138.00 23,132.11 23,137.99 0.0K
13:39 23,137.49 23,146.82 23,137.00 23,146.81 0.0K
13:40 23,148.29 23,149.28 23,145.27 23,146.75 0.0K
13:41 23,147.25 23,147.75 23,143.29 23,145.28 0.0K
13:42 23,144.79 23,145.28 23,134.48 23,136.46 0.0K
13:43 23,136.96 23,139.01 23,132.71 23,139.01 0.0K
13:44 23,138.51 23,148.18 23,137.02 23,148.18 0.0K
13:45 23,148.17 23,153.90 23,147.66 23,153.90 0.0K
13:46 23,154.39 23,155.80 23,141.47 23,141.48 0.0K
13:47 23,141.49 23,141.49 23,130.74 23,130.75 0.0K
13:48 23,131.24 23,131.25 23,125.51 23,125.58 0.0K
13:49 23,123.62 23,134.07 23,123.62 23,132.49 0.0K
13:50 23,131.00 23,131.00 23,116.34 23,116.34 0.0K
13:51 23,114.37 23,114.37 23,109.49 23,111.07 0.0K
13:52 23,110.58 23,112.56 23,100.18 23,102.73 0.0K
13:53 23,103.72 23,112.08 23,103.72 23,107.14 0.0K
13:54 23,106.15 23,109.67 23,099.84 23,099.96 0.0K
13:55 23,099.48 23,101.61 23,097.12 23,101.60 0.0K
13:56 23,100.61 23,106.53 23,097.64 23,098.63 0.0K
13:57 23,099.62 23,101.17 23,096.70 23,101.17 0.0K
13:58 23,100.18 23,102.70 23,098.68 23,101.63 0.0K
13:59 23,101.62 23,112.41 23,101.62 23,110.32 0.0K
14:00 23,110.80 23,111.25 23,103.64 23,103.64 0.0K
14:01 23,102.65 23,103.15 23,093.26 23,094.26 0.0K
14:02 23,093.27 23,096.28 23,089.91 23,089.91 0.0K
14:03 23,090.90 23,106.35 23,089.92 23,101.64 0.0K
14:04 23,101.63 23,102.20 23,092.72 23,094.74 0.0K
14:05 23,098.70 23,099.69 23,080.45 23,084.95 0.0K
14:06 23,085.45 23,090.39 23,082.04 23,090.32 0.0K
14:07 23,091.30 23,097.11 23,087.82 23,096.58 0.0K
14:08 23,096.57 23,097.46 23,091.94 23,092.93 0.0K
14:09 23,092.44 23,094.42 23,088.61 23,092.02 0.0K
14:10 23,091.53 23,095.45 23,087.55 23,095.45 0.0K
14:11 23,096.93 23,096.93 23,089.90 23,090.38 0.0K
14:12 23,093.35 23,093.35 23,077.50 23,077.50 0.0K
14:13 23,076.02 23,076.02 23,068.78 23,070.82 0.0K
14:14 23,070.83 23,070.83 23,061.46 23,067.01 0.0K
14:15 23,067.02 23,069.54 23,065.10 23,069.54 0.0K
14:16 23,070.02 23,074.00 23,066.57 23,073.47 0.0K
14:17 23,073.97 23,086.13 23,073.97 23,086.13 0.0K
14:18 23,086.12 23,089.45 23,084.07 23,084.92 0.0K
14:19 23,085.42 23,088.37 23,072.55 23,073.55 0.0K
14:20 23,073.56 23,076.53 23,071.62 23,072.05 0.0K
14:21 23,073.05 23,075.52 23,072.06 23,074.59 0.0K
14:22 23,070.63 23,080.51 23,069.18 23,079.98 0.0K
14:23 23,080.96 23,080.96 23,074.09 23,074.46 0.0K
14:24 23,074.95 23,080.34 23,069.93 23,069.93 0.0K
14:25 23,070.42 23,070.92 23,058.68 23,064.24 0.0K
14:26 23,067.21 23,070.23 23,064.25 23,069.24 0.0K
14:27 23,070.23 23,071.80 23,064.41 23,064.98 0.0K
14:28 23,064.49 23,067.59 23,059.26 23,062.25 0.0K
14:29 23,062.75 23,066.85 23,057.39 23,064.01 0.0K
14:30 23,063.02 23,079.16 23,063.02 23,074.66 0.0K
14:31 23,076.13 23,080.58 23,063.78 23,066.19 0.0K
14:32 23,065.69 23,076.52 23,065.17 23,075.46 0.0K
14:33 23,074.46 23,087.19 23,074.46 23,085.55 0.0K
14:34 23,084.56 23,089.01 23,081.60 23,088.02 0.0K
14:35 23,085.05 23,085.05 23,067.37 23,069.94 0.0K
14:36 23,071.42 23,080.00 23,069.56 23,080.00 0.0K
14:37 23,082.46 23,084.79 23,075.80 23,077.28 0.0K
14:38 23,076.79 23,078.77 23,069.90 23,072.84 0.0K
14:39 23,069.87 23,077.73 23,066.26 23,066.26 0.0K
14:40 23,060.83 23,068.72 23,054.45 23,060.89 0.0K
14:41 23,058.92 23,066.87 23,056.48 23,066.84 0.0K
14:42 23,069.30 23,070.77 23,063.32 23,070.69 0.0K
14:43 23,070.18 23,070.18 23,049.94 23,049.94 0.0K
14:44 23,049.95 23,058.50 23,048.98 23,058.50 0.0K
14:45 23,058.98 23,059.83 23,053.41 23,059.82 0.0K
14:46 23,060.31 23,063.76 23,057.32 23,060.18 0.0K
14:47 23,063.64 23,066.12 23,054.75 23,054.75 0.0K
14:48 23,054.25 23,058.72 23,027.10 23,029.10 0.0K
14:49 23,036.52 23,036.52 23,025.08 23,025.08 0.0K
14:50 23,025.08 23,031.01 23,017.22 23,031.01 0.0K
14:51 23,030.01 23,033.83 23,025.38 23,025.48 0.0K
14:52 23,024.99 23,035.36 23,021.55 23,035.36 0.0K
14:53 23,033.88 23,038.88 23,032.40 23,035.34 0.0K
14:54 23,035.34 23,038.30 23,027.96 23,031.44 0.0K
14:55 23,032.43 23,039.85 23,030.53 23,035.52 0.0K
14:56 23,036.02 23,044.05 23,032.07 23,042.49 0.0K
14:57 23,041.99 23,043.05 23,039.14 23,042.11 0.0K
14:58 23,041.12 23,050.99 23,041.12 23,045.15 0.0K
14:59 23,044.16 23,047.60 23,036.21 23,037.70 0.0K
15:00 23,038.20 23,041.67 23,011.29 23,016.74 0.0K
15:01 23,014.77 23,016.75 23,003.04 23,013.97 0.0K
15:02 23,012.98 23,016.46 23,002.63 23,010.51 0.0K
15:03 23,008.55 23,012.12 23,002.88 23,008.72 0.0K
15:04 23,008.22 23,026.48 23,007.23 23,022.42 0.0K
15:05 23,023.41 23,036.62 23,022.41 23,036.62 0.0K
15:06 23,034.12 23,041.48 23,027.19 23,037.48 0.0K
15:07 23,037.98 23,043.03 23,035.51 23,041.05 0.0K
15:08 23,040.56 23,045.03 23,035.18 23,037.69 0.0K
15:09 23,035.71 23,042.24 23,030.29 23,039.76 0.0K
15:10 23,038.78 23,045.29 23,033.38 23,045.29 0.0K
15:11 23,045.78 23,053.59 23,043.61 23,043.62 0.0K
15:12 23,040.18 23,048.08 23,037.72 23,047.08 0.0K
15:13 23,047.57 23,054.53 23,045.58 23,054.45 0.0K
15:14 23,053.95 23,054.44 23,042.03 23,042.04 0.0K
15:15 23,041.56 23,048.11 23,039.60 23,048.11 0.0K
15:16 23,047.11 23,048.10 23,037.69 23,039.18 0.0K
15:17 23,038.20 23,039.69 23,030.84 23,030.84 0.0K
15:18 23,031.83 23,033.32 23,029.37 23,032.85 0.0K
15:19 23,031.36 23,042.18 23,030.87 23,038.23 0.0K
15:20 23,038.73 23,038.73 23,029.50 23,030.98 0.0K
15:21 23,029.99 23,036.48 23,026.08 23,036.47 0.0K
15:22 23,035.97 23,036.01 23,030.56 23,031.59 0.0K
15:23 23,031.10 23,032.70 23,026.42 23,031.22 0.0K
15:24 23,030.72 23,032.75 23,030.68 23,032.17 0.0K
15:25 23,033.16 23,036.16 23,030.21 23,034.17 0.0K
15:26 23,033.18 23,036.16 23,031.71 23,033.69 0.0K
15:27 23,032.70 23,033.70 23,019.87 23,021.36 0.0K
15:28 23,022.84 23,030.28 23,021.36 23,026.20 0.0K
15:29 23,024.72 23,033.63 23,024.22 23,030.11 0.0K
15:30 23,031.10 23,039.04 23,031.10 23,037.55 0.0K
15:31 23,038.05 23,039.05 23,031.62 23,036.51 0.0K
15:32 23,036.01 23,036.01 23,030.53 23,035.84 0.0K
15:33 23,035.82 23,035.82 23,024.99 23,024.99 0.0K
15:34 23,027.48 23,034.88 23,026.99 23,033.87 0.0K
15:35 23,034.36 23,038.82 23,033.84 23,038.73 0.0K
15:36 23,038.23 23,040.65 23,035.18 23,039.56 0.0K
15:37 23,039.55 23,042.02 23,029.67 23,033.63 0.0K
15:38 23,035.62 23,045.43 23,035.11 23,045.43 0.0K
15:39 23,045.92 23,049.80 23,045.41 23,046.33 0.0K
15:40 23,047.32 23,051.24 23,044.81 23,045.32 0.0K
15:41 23,044.83 23,049.81 23,041.39 23,049.81 0.0K
15:42 23,049.32 23,054.17 23,048.24 23,050.72 0.0K
15:43 23,049.73 23,054.83 23,044.30 23,054.24 0.0K
15:44 23,054.25 23,061.60 23,053.75 23,060.58 0.0K
15:45 23,062.05 23,062.05 23,055.62 23,057.66 0.0K
15:46 23,057.67 23,062.62 23,054.24 23,062.17 0.0K
15:47 23,063.65 23,065.11 23,060.56 23,064.02 0.0K
15:48 23,062.53 23,065.00 23,058.44 23,058.94 0.0K
15:49 23,059.93 23,060.91 23,051.54 23,053.03 0.0K
15:50 23,053.02 23,054.50 23,043.63 23,043.65 0.0K
15:51 23,044.15 23,046.20 23,036.76 23,041.75 0.0K
15:52 23,038.28 23,045.21 23,035.36 23,042.72 0.0K
15:53 23,042.22 23,046.17 23,034.27 23,034.27 0.0K
15:54 23,033.29 23,035.35 23,029.90 23,033.37 0.0K
15:55 23,033.86 23,042.26 23,032.88 23,035.82 0.0K
15:56 23,036.31 23,045.72 23,034.33 23,044.70 0.0K
15:57 23,045.20 23,045.23 23,042.24 23,044.66 0.0K
15:58 23,044.66 23,049.64 23,043.67 23,049.15 0.0K
15:59 23,048.65 23,053.09 23,048.16 23,053.07 0.0K
16:00 23,054.05 23,070.37 23,054.05 23,070.37 0.0K
16:01 23,066.91 23,067.92 23,061.98 23,067.42 0.0K
16:02 23,067.91 23,067.91 23,059.54 23,061.08 0.0K
16:03 23,060.59 23,066.55 23,057.79 23,059.65 0.0K
16:04 23,060.14 23,062.11 23,055.21 23,057.23 0.0K
16:05 23,056.74 23,063.72 23,056.74 23,062.73 0.0K
16:06 23,063.23 23,066.18 23,062.24 23,065.68 0.0K
16:07 23,065.18 23,068.17 23,059.36 23,059.36 0.0K
16:08 23,058.38 23,061.84 23,058.38 23,060.31 0.0K
16:09 23,057.83 23,061.82 23,056.35 23,061.82 0.0K
16:10 23,061.81 23,066.09 23,060.72 23,065.09 0.0K
16:11 23,063.61 23,065.09 23,054.74 23,055.24 0.0K
16:12 23,054.75 23,054.75 23,046.41 23,049.44 0.0K
16:13 23,047.47 23,053.93 23,047.47 23,051.87 0.0K
16:14 23,051.37 23,057.77 23,051.37 23,055.21 0.0K
16:15 23,054.71 23,056.70 23,050.72 23,051.72 0.0K
16:16 23,051.23 23,055.25 23,046.34 23,046.36 0.0K
16:17 23,046.37 23,047.49 23,039.09 23,039.09 0.0K
16:18 23,039.10 23,039.66 23,032.28 23,038.67 0.0K
16:19 23,039.16 23,046.59 23,039.16 23,043.61 0.0K
16:20 23,044.10 23,044.10 23,036.27 23,036.79 0.0K
16:21 23,037.29 23,041.94 23,032.92 23,040.94 0.0K
16:22 23,038.47 23,048.39 23,037.98 23,044.82 0.0K
16:23 23,047.29 23,048.25 23,043.76 23,044.26 0.0K
16:24 23,043.77 23,045.29 23,038.44 23,040.04 0.0K
16:25 23,041.52 23,047.29 23,039.55 23,045.78 0.0K
16:26 23,046.27 23,046.27 23,038.23 23,038.23 0.0K
16:27 23,038.72 23,042.68 23,038.22 23,041.12 0.0K
16:28 23,040.62 23,040.62 23,031.24 23,035.14 0.0K
16:29 23,036.12 23,038.06 23,031.67 23,037.55 0.0K
16:30 23,038.05 23,038.05 23,031.15 23,033.14 0.0K
16:31 23,032.65 23,041.04 23,032.65 23,034.21 0.0K
16:32 23,035.21 23,035.79 23,026.87 23,026.87 0.0K
16:33 23,027.37 23,034.78 23,027.37 23,028.36 0.0K
16:34 23,028.37 23,028.86 23,021.95 23,026.35 0.0K
16:35 23,027.83 23,028.31 23,017.44 23,020.86 0.0K
16:36 23,020.85 23,024.35 23,019.36 23,023.25 0.0K
16:37 23,022.75 23,024.15 23,019.27 23,023.13 0.0K
16:38 23,023.63 23,028.95 23,021.62 23,027.44 0.0K
16:39 23,027.93 23,031.16 23,023.35 23,030.15 0.0K
16:40 23,030.14 23,033.58 23,026.61 23,029.58 0.0K
16:41 23,027.10 23,027.10 23,020.70 23,025.74 0.0K
16:42 23,026.24 23,027.23 23,023.38 23,025.44 0.0K
16:43 23,026.43 23,029.47 23,024.95 23,028.98 0.0K
16:44 23,029.98 23,033.02 23,028.50 23,031.97 0.0K
16:45 23,031.47 23,034.03 23,029.53 23,032.11 0.0K
16:46 23,032.12 23,037.04 23,028.67 23,036.07 0.0K
16:47 23,035.57 23,042.93 23,035.57 23,039.88 0.0K
16:48 23,037.91 23,038.51 23,034.59 23,035.62 0.0K
16:49 23,035.13 23,035.13 23,031.74 23,033.39 0.0K
16:50 23,033.40 23,039.83 23,032.41 23,038.82 0.0K
16:51 23,038.83 23,041.33 23,037.85 23,039.76 0.0K
16:52 23,040.25 23,040.75 23,033.35 23,037.86 0.0K
16:53 23,037.36 23,037.36 23,032.51 23,036.42 0.0K
16:54 23,036.43 23,036.97 23,032.11 23,032.12 0.0K
16:55 23,032.13 23,043.58 23,031.24 23,043.58 0.0K
16:56 23,044.06 23,046.93 23,040.54 23,045.42 0.0K
16:57 23,044.92 23,050.67 23,044.91 23,049.15 0.0K
16:58 23,049.14 23,049.14 23,043.64 23,048.01 0.0K
16:59 23,048.99 23,049.48 23,043.91 23,043.91 0.0K
17:00 23,047.87 23,051.81 23,046.33 23,046.79 0.0K
17:01 23,046.30 23,067.47 23,045.80 23,060.06 0.0K
17:02 23,060.05 23,062.47 23,056.16 23,060.49 0.0K
17:03 23,060.48 23,066.26 23,060.48 23,065.24 0.0K
17:04 23,064.74 23,071.08 23,062.09 23,062.59 0.0K
17:05 23,063.08 23,065.51 23,060.09 23,064.92 0.0K
17:06 23,064.91 23,069.76 23,064.41 23,068.71 0.0K
17:07 23,069.20 23,070.14 23,066.08 23,068.05 0.0K
17:08 23,067.56 23,071.41 23,067.53 23,069.90 0.0K
17:09 23,069.41 23,077.31 23,069.41 23,076.75 0.0K
17:10 23,077.73 23,086.07 23,076.72 23,085.57 0.0K
17:11 23,087.55 23,089.02 23,080.63 23,080.63 0.0K
17:12 23,082.12 23,082.63 23,078.71 23,079.23 0.0K
17:13 23,078.74 23,080.32 23,075.90 23,079.83 0.0K
17:14 23,079.34 23,085.70 23,079.34 23,084.71 0.0K
17:15 23,085.21 23,093.05 23,084.71 23,093.04 0.0K
17:16 23,093.03 23,093.03 23,084.16 23,087.01 0.0K
17:17 23,088.50 23,088.50 23,080.27 23,082.26 0.0K
17:18 23,082.26 23,085.20 23,078.25 23,078.25 0.0K
17:19 23,079.23 23,083.21 23,078.25 23,082.68 0.0K
17:20 23,083.17 23,085.13 23,081.15 23,084.63 0.0K
17:21 23,084.62 23,089.04 23,084.12 23,089.00 0.0K
17:22 23,088.99 23,091.45 23,088.96 23,090.87 0.0K
17:23 23,090.37 23,095.78 23,089.84 23,092.83 0.0K
17:24 23,093.82 23,096.73 23,093.32 23,096.23 0.0K
17:25 23,095.73 23,100.61 23,095.73 23,099.65 0.0K
17:26 23,100.64 23,100.64 23,095.20 23,097.14 0.0K
17:27 23,097.14 23,098.13 23,094.65 23,095.13 0.0K
17:28 23,095.62 23,100.49 23,095.13 23,099.51 0.0K
17:29 23,100.49 23,103.46 23,098.10 23,102.96 0.0K
17:30 23,105.93 23,110.88 23,105.93 23,107.91 0.0K
17:31 23,106.43 23,107.42 23,101.48 23,107.42 0.0K
17:32 23,106.43 23,107.42 23,099.50 23,099.50 0.0K
17:33 23,100.49 23,101.48 23,096.11 23,100.00 0.0K
17:34 23,102.48 23,104.95 23,100.50 23,103.47 0.0K
17:35 23,104.95 23,109.41 23,104.95 23,108.91 0.0K
17:36 23,109.41 23,114.36 23,109.41 23,111.88 0.0K
17:37 23,112.38 23,117.26 23,109.91 23,117.26 0.0K
17:38 23,116.77 23,118.82 23,104.76 23,104.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available