DAX

DE40
🏛️ germany →
24,378.80
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,193.21 23,193.21 23,186.77 23,188.75 0.0K
09:00 23,193.21 23,204.10 23,187.77 23,187.77 0.0K
09:01 23,189.75 23,189.75 23,169.95 23,169.95 0.0K
09:02 23,168.47 23,187.27 23,163.52 23,187.27 0.0K
09:03 23,186.78 23,200.75 23,185.79 23,195.80 0.0K
09:04 23,196.79 23,201.25 23,188.76 23,188.76 0.0K
09:05 23,189.26 23,191.25 23,159.50 23,163.95 0.0K
09:06 23,164.44 23,164.44 23,128.65 23,130.64 0.0K
09:07 23,131.14 23,141.55 23,120.32 23,138.08 0.0K
09:08 23,138.07 23,151.35 23,138.07 23,146.39 0.0K
09:09 23,146.88 23,147.90 23,136.08 23,139.07 0.0K
09:10 23,142.04 23,154.36 23,131.65 23,136.62 0.0K
09:11 23,135.63 23,135.63 23,124.31 23,128.79 0.0K
09:12 23,129.29 23,129.29 23,087.54 23,101.94 0.0K
09:13 23,100.94 23,114.92 23,095.08 23,106.60 0.0K
09:14 23,105.61 23,120.49 23,099.70 23,105.27 0.0K
09:15 23,103.79 23,122.49 23,103.79 23,122.48 0.0K
09:16 23,121.49 23,121.59 23,097.11 23,097.11 0.0K
09:17 23,095.65 23,095.65 23,065.65 23,073.08 0.0K
09:18 23,075.55 23,079.01 23,065.68 23,066.70 0.0K
09:19 23,063.25 23,067.09 23,052.73 23,052.73 0.0K
09:20 23,048.30 23,075.40 23,042.93 23,075.40 0.0K
09:21 23,074.91 23,090.11 23,072.42 23,086.55 0.0K
09:22 23,088.52 23,098.36 23,080.68 23,087.19 0.0K
09:23 23,087.18 23,090.07 23,076.32 23,081.29 0.0K
09:24 23,081.79 23,081.79 23,067.08 23,076.09 0.0K
09:25 23,076.58 23,095.50 23,076.58 23,095.01 0.0K
09:26 23,096.00 23,098.49 23,082.67 23,096.01 0.0K
09:27 23,093.04 23,095.58 23,082.23 23,095.58 0.0K
09:28 23,095.08 23,098.03 23,088.71 23,088.71 0.0K
09:29 23,085.74 23,090.80 23,083.46 23,088.42 0.0K
09:30 23,088.41 23,093.83 23,078.53 23,091.82 0.0K
09:31 23,090.33 23,090.98 23,079.53 23,089.11 0.0K
09:32 23,088.13 23,088.13 23,068.45 23,076.83 0.0K
09:33 23,076.82 23,079.30 23,067.03 23,075.51 0.0K
09:34 23,074.52 23,086.20 23,069.59 23,080.26 0.0K
09:35 23,079.76 23,080.78 23,072.39 23,073.36 0.0K
09:36 23,072.88 23,072.88 23,055.18 23,057.67 0.0K
09:37 23,053.22 23,061.16 23,051.68 23,052.67 0.0K
09:38 23,053.17 23,067.52 23,049.72 23,061.06 0.0K
09:39 23,056.11 23,056.11 23,046.78 23,046.78 0.0K
09:40 23,036.43 23,044.88 23,034.45 23,037.45 0.0K
09:41 23,041.41 23,050.20 23,036.93 23,049.69 0.0K
09:42 23,050.17 23,054.06 23,036.30 23,036.30 0.0K
09:43 23,035.81 23,041.28 23,035.32 23,036.24 0.0K
09:44 23,036.74 23,036.74 23,018.49 23,022.08 0.0K
09:45 23,019.10 23,019.10 22,999.36 23,009.26 0.0K
09:46 23,007.77 23,012.65 23,007.15 23,010.92 0.0K
09:47 23,011.91 23,018.81 22,983.73 22,983.73 0.0K
09:48 22,983.24 22,983.26 22,964.51 22,964.51 0.0K
09:49 22,964.52 22,967.11 22,951.20 22,967.11 0.0K
09:50 22,965.61 22,976.28 22,965.61 22,972.30 0.0K
09:51 22,974.76 22,980.12 22,970.71 22,977.64 0.0K
09:52 22,977.62 22,988.42 22,966.10 22,973.09 0.0K
09:53 22,973.59 22,974.09 22,952.55 22,953.55 0.0K
09:54 22,953.06 22,955.11 22,946.19 22,949.68 0.0K
09:55 22,950.67 22,971.39 22,950.17 22,961.00 0.0K
09:56 22,959.02 22,969.47 22,955.08 22,968.97 0.0K
09:57 22,969.46 22,978.22 22,969.46 22,977.72 0.0K
09:58 22,975.25 22,983.18 22,975.25 22,983.16 0.0K
09:59 22,982.66 22,984.14 22,956.57 22,957.59 0.0K
10:00 22,955.13 22,956.28 22,931.98 22,952.25 0.0K
10:01 22,954.20 22,957.63 22,939.29 22,951.58 0.0K
10:02 22,952.57 22,966.36 22,946.16 22,946.67 0.0K
10:03 22,945.69 22,966.41 22,945.69 22,954.52 0.0K
10:04 22,946.63 22,946.67 22,923.48 22,925.48 0.0K
10:05 22,920.53 22,933.93 22,916.59 22,931.45 0.0K
10:06 22,926.01 22,954.34 22,926.01 22,954.34 0.0K
10:07 22,953.35 22,971.27 22,947.73 22,964.89 0.0K
10:08 22,963.41 22,983.51 22,962.91 22,981.82 0.0K
10:09 22,979.35 22,983.76 22,952.83 22,962.80 0.0K
10:10 22,964.29 22,971.73 22,962.29 22,962.80 0.0K
10:11 22,964.78 22,973.66 22,963.33 22,964.83 0.0K
10:12 22,964.34 22,967.81 22,959.43 22,964.83 0.0K
10:13 22,958.89 22,961.82 22,945.08 22,956.63 0.0K
10:14 22,957.12 22,963.05 22,950.25 22,952.25 0.0K
10:15 22,950.77 22,965.52 22,943.87 22,965.01 0.0K
10:16 22,958.58 22,958.58 22,940.33 22,951.68 0.0K
10:17 22,952.18 22,954.08 22,949.12 22,950.20 0.0K
10:18 22,946.74 22,946.76 22,934.44 22,936.52 0.0K
10:19 22,937.02 22,942.50 22,935.55 22,938.49 0.0K
10:20 22,930.09 22,933.58 22,925.14 22,925.14 0.0K
10:21 22,925.64 22,930.40 22,922.39 22,922.39 0.0K
10:22 22,924.37 22,931.21 22,920.79 22,930.17 0.0K
10:23 22,933.62 22,938.95 22,920.63 22,921.63 0.0K
10:24 22,920.64 22,928.07 22,917.18 22,922.47 0.0K
10:25 22,922.96 22,931.20 22,902.82 22,931.20 0.0K
10:26 22,931.17 22,940.84 22,927.63 22,938.74 0.0K
10:27 22,938.72 22,948.69 22,938.20 22,945.22 0.0K
10:28 22,944.73 22,949.29 22,943.26 22,945.37 0.0K
10:29 22,944.89 22,945.93 22,926.76 22,930.72 0.0K
10:30 22,932.21 22,956.27 22,928.75 22,956.27 0.0K
10:31 22,957.75 22,966.09 22,956.75 22,966.09 0.0K
10:32 22,958.17 22,962.64 22,953.82 22,959.38 0.0K
10:33 22,961.36 22,965.78 22,957.84 22,957.84 0.0K
10:34 22,958.83 22,960.87 22,952.01 22,954.51 0.0K
10:35 22,956.49 22,962.82 22,954.52 22,961.31 0.0K
10:36 22,961.80 22,963.26 22,951.87 22,960.70 0.0K
10:37 22,961.18 22,963.61 22,951.24 22,953.22 0.0K
10:38 22,953.71 22,953.71 22,939.89 22,941.78 0.0K
10:39 22,939.80 22,947.72 22,932.46 22,936.41 0.0K
10:40 22,935.42 22,935.43 22,920.13 22,933.43 0.0K
10:41 22,934.90 22,934.90 22,918.53 22,920.01 0.0K
10:42 22,918.02 22,923.76 22,896.31 22,923.76 0.0K
10:43 22,924.74 22,926.20 22,917.78 22,923.73 0.0K
10:44 22,924.21 22,924.21 22,911.31 22,915.28 0.0K
10:45 22,913.79 22,916.00 22,908.86 22,911.52 0.0K
10:46 22,903.60 22,914.87 22,895.10 22,899.56 0.0K
10:47 22,899.55 22,916.11 22,895.10 22,912.13 0.0K
10:48 22,908.17 22,917.58 22,902.74 22,917.58 0.0K
10:49 22,917.57 22,929.83 22,917.57 22,924.43 0.0K
10:50 22,924.44 22,943.09 22,924.44 22,943.09 0.0K
10:51 22,943.57 22,949.91 22,928.26 22,928.29 0.0K
10:52 22,930.77 22,930.77 22,922.94 22,922.97 0.0K
10:53 22,921.98 22,931.82 22,921.98 22,929.26 0.0K
10:54 22,930.24 22,930.24 22,919.33 22,923.74 0.0K
10:55 22,921.26 22,932.96 22,921.26 22,932.96 0.0K
10:56 22,931.46 22,931.46 22,916.23 22,920.26 0.0K
10:57 22,913.84 22,913.90 22,907.40 22,912.85 0.0K
10:58 22,911.37 22,913.36 22,900.13 22,903.15 0.0K
10:59 22,899.69 22,902.17 22,892.30 22,896.29 0.0K
11:00 22,891.34 22,906.18 22,881.96 22,905.59 0.0K
11:01 22,906.57 22,910.51 22,891.71 22,895.16 0.0K
11:02 22,895.65 22,900.82 22,889.48 22,899.57 0.0K
11:03 22,899.08 22,901.46 22,888.57 22,897.44 0.0K
11:04 22,895.95 22,904.29 22,892.97 22,898.80 0.0K
11:05 22,901.27 22,904.73 22,890.14 22,891.63 0.0K
11:06 22,888.67 22,893.17 22,880.82 22,892.61 0.0K
11:07 22,892.10 22,895.44 22,886.39 22,886.89 0.0K
11:08 22,888.38 22,897.72 22,885.41 22,897.71 0.0K
11:09 22,898.21 22,898.66 22,889.86 22,891.35 0.0K
11:10 22,890.36 22,892.28 22,882.39 22,892.27 0.0K
11:11 22,891.28 22,895.81 22,882.46 22,892.31 0.0K
11:12 22,891.32 22,894.78 22,885.75 22,885.75 0.0K
11:13 22,882.78 22,909.06 22,882.78 22,908.55 0.0K
11:14 22,909.53 22,911.82 22,901.95 22,901.96 0.0K
11:15 22,901.96 22,906.92 22,900.00 22,906.42 0.0K
11:16 22,903.94 22,926.64 22,903.94 22,926.62 0.0K
11:17 22,925.13 22,925.63 22,918.71 22,921.61 0.0K
11:18 22,921.11 22,934.05 22,920.62 22,930.10 0.0K
11:19 22,928.13 22,933.64 22,925.67 22,928.17 0.0K
11:20 22,926.19 22,926.19 22,915.44 22,921.11 0.0K
11:21 22,920.12 22,940.16 22,919.63 22,940.16 0.0K
11:22 22,932.74 22,932.75 22,926.41 22,927.43 0.0K
11:23 22,925.95 22,931.33 22,921.55 22,929.82 0.0K
11:24 22,929.33 22,934.70 22,926.76 22,927.38 0.0K
11:25 22,926.90 22,929.01 22,919.20 22,919.21 0.0K
11:26 22,917.74 22,922.33 22,916.76 22,921.21 0.0K
11:27 22,920.72 22,929.59 22,920.32 22,920.35 0.0K
11:28 22,918.37 22,928.74 22,917.40 22,928.74 0.0K
11:29 22,926.26 22,927.25 22,919.04 22,919.06 0.0K
11:30 22,915.61 22,933.75 22,911.67 22,933.75 0.0K
11:31 22,932.25 22,942.97 22,931.25 22,935.10 0.0K
11:32 22,934.11 22,941.97 22,934.11 22,941.72 0.0K
11:33 22,943.20 22,948.50 22,940.72 22,948.50 0.0K
11:34 22,947.01 22,947.48 22,943.53 22,943.80 0.0K
11:35 22,943.81 22,956.68 22,942.85 22,954.18 0.0K
11:36 22,953.68 22,965.57 22,953.68 22,962.11 0.0K
11:37 22,961.63 22,963.61 22,950.92 22,950.92 0.0K
11:38 22,950.94 22,978.26 22,950.94 22,977.76 0.0K
11:39 22,977.26 22,979.73 22,970.34 22,975.72 0.0K
11:40 22,974.73 22,976.26 22,971.28 22,972.48 0.0K
11:41 22,971.99 22,971.99 22,963.63 22,969.58 0.0K
11:42 22,970.08 22,974.21 22,967.64 22,974.21 0.0K
11:43 22,973.71 22,974.74 22,969.78 22,974.74 0.0K
11:44 22,974.25 22,975.34 22,969.81 22,972.85 0.0K
11:45 22,972.36 22,994.14 22,972.36 22,994.14 0.0K
11:46 22,993.63 22,994.62 22,986.20 22,986.71 0.0K
11:47 22,987.72 22,988.68 22,980.95 22,980.95 0.0K
11:48 22,982.45 22,989.94 22,982.45 22,986.83 0.0K
11:49 22,986.34 22,989.82 22,984.09 22,984.10 0.0K
11:50 22,983.60 22,985.61 22,980.64 22,980.65 0.0K
11:51 22,980.15 22,987.22 22,979.66 22,983.75 0.0K
11:52 22,979.30 22,983.77 22,977.34 22,982.75 0.0K
11:53 22,979.78 22,982.64 22,978.80 22,981.28 0.0K
11:54 22,980.79 22,987.57 22,979.31 22,987.57 0.0K
11:55 22,987.07 22,989.52 22,984.42 22,984.42 0.0K
11:56 22,978.99 22,986.47 22,974.55 22,983.96 0.0K
11:57 22,986.43 22,991.58 22,986.42 22,987.61 0.0K
11:58 22,987.12 22,989.77 22,984.82 22,989.77 0.0K
11:59 22,988.78 22,988.78 22,982.85 22,987.40 0.0K
12:00 22,987.90 22,995.38 22,982.85 22,990.43 0.0K
12:01 22,989.45 22,989.45 22,973.75 22,974.76 0.0K
12:02 22,975.75 22,979.79 22,973.28 22,975.78 0.0K
12:03 22,976.28 22,977.97 22,973.85 22,977.97 0.0K
12:04 22,976.49 22,978.61 22,970.15 22,977.16 0.0K
12:05 22,977.66 22,984.82 22,976.17 22,984.82 0.0K
12:06 22,986.30 22,989.79 22,980.96 22,983.96 0.0K
12:07 22,983.97 22,983.98 22,974.06 22,976.08 0.0K
12:08 22,975.09 22,975.12 22,971.22 22,972.72 0.0K
12:09 22,974.21 22,974.21 22,971.37 22,972.27 0.0K
12:10 22,973.76 22,973.76 22,958.50 22,970.37 0.0K
12:11 22,971.36 22,972.92 22,969.84 22,971.85 0.0K
12:12 22,972.34 22,975.87 22,969.87 22,975.87 0.0K
12:13 22,976.86 22,982.30 22,976.86 22,981.80 0.0K
12:14 22,982.29 22,982.79 22,973.46 22,974.47 0.0K
12:15 22,973.98 22,982.86 22,972.99 22,982.35 0.0K
12:16 22,982.84 22,983.82 22,980.35 22,982.32 0.0K
12:17 22,982.82 22,990.17 22,982.82 22,984.82 0.0K
12:18 22,984.84 22,985.37 22,975.53 22,980.41 0.0K
12:19 22,980.91 22,980.91 22,964.70 22,966.25 0.0K
12:20 22,964.28 22,975.66 22,961.82 22,974.63 0.0K
12:21 22,975.61 22,981.46 22,975.11 22,976.52 0.0K
12:22 22,976.03 22,980.53 22,972.07 22,977.13 0.0K
12:23 22,977.64 22,983.07 22,977.64 22,982.56 0.0K
12:24 22,984.52 22,986.49 22,980.47 22,981.95 0.0K
12:25 22,981.96 22,987.14 22,979.51 22,983.60 0.0K
12:26 22,985.09 22,985.09 22,980.20 22,980.28 0.0K
12:27 22,980.29 22,986.08 22,979.78 22,986.01 0.0K
12:28 22,986.00 22,986.00 22,967.78 22,968.35 0.0K
12:29 22,967.86 22,976.31 22,967.86 22,970.32 0.0K
12:30 22,970.33 22,970.90 22,965.51 22,966.03 0.0K
12:31 22,966.04 22,972.12 22,965.12 22,965.63 0.0K
12:32 22,966.62 22,971.13 22,965.65 22,971.05 0.0K
12:33 22,971.04 22,975.37 22,969.56 22,975.37 0.0K
12:34 22,975.86 22,975.86 22,970.42 22,971.97 0.0K
12:35 22,971.47 22,975.94 22,970.51 22,973.53 0.0K
12:36 22,973.54 22,977.01 22,959.86 22,959.86 0.0K
12:37 22,960.36 22,968.70 22,959.79 22,964.25 0.0K
12:38 22,962.76 22,965.81 22,962.25 22,964.72 0.0K
12:39 22,964.22 22,971.13 22,964.22 22,967.62 0.0K
12:40 22,967.61 22,970.61 22,965.53 22,965.54 0.0K
12:41 22,965.05 22,969.55 22,962.09 22,969.05 0.0K
12:42 22,968.56 22,978.48 22,964.63 22,976.98 0.0K
12:43 22,976.49 22,991.07 22,976.49 22,989.55 0.0K
12:44 22,990.03 22,995.87 22,990.02 22,995.23 0.0K
12:45 22,996.71 23,005.58 22,996.67 23,002.50 0.0K
12:46 23,002.00 23,002.99 22,999.90 22,999.90 0.0K
12:47 23,000.40 23,000.62 22,993.68 22,993.68 0.0K
12:48 22,992.69 22,997.61 22,992.21 22,997.03 0.0K
12:49 22,996.03 22,997.00 22,989.07 22,993.63 0.0K
12:50 22,993.13 22,998.45 22,991.65 22,997.38 0.0K
12:51 23,000.35 23,001.79 22,996.38 22,996.38 0.0K
12:52 22,996.37 22,997.84 22,980.46 22,980.46 0.0K
12:53 22,982.44 22,983.04 22,979.99 22,982.54 0.0K
12:54 22,981.55 22,983.57 22,978.03 22,978.10 0.0K
12:55 22,978.11 22,978.12 22,967.40 22,967.40 0.0K
12:56 22,967.43 22,974.13 22,965.51 22,974.13 0.0K
12:57 22,973.14 22,974.62 22,968.64 22,968.66 0.0K
12:58 22,967.67 22,973.18 22,967.67 22,970.21 0.0K
12:59 22,969.72 22,985.78 22,969.72 22,985.78 0.0K
13:00 22,987.27 22,987.27 22,969.06 22,971.04 0.0K
13:01 22,969.56 22,974.01 22,968.46 22,968.46 0.0K
13:02 22,968.96 22,977.87 22,968.96 22,976.98 0.0K
13:03 22,975.00 22,980.45 22,972.92 22,973.91 0.0K
13:04 22,972.92 22,974.02 22,971.44 22,974.02 0.0K
13:05 22,972.04 22,984.02 22,972.04 22,979.07 0.0K
13:06 22,980.06 22,986.34 22,979.07 22,986.34 0.0K
13:07 22,986.84 22,986.84 22,978.97 22,981.45 0.0K
13:08 22,982.44 22,982.44 22,976.40 22,976.40 0.0K
13:09 22,975.90 22,981.35 22,970.07 22,970.07 0.0K
13:10 22,969.57 22,969.57 22,957.37 22,957.37 0.0K
13:11 22,958.38 22,965.98 22,958.38 22,965.98 0.0K
13:12 22,969.44 22,982.10 22,969.44 22,982.10 0.0K
13:13 22,983.09 22,985.99 22,980.03 22,982.51 0.0K
13:14 22,983.01 22,983.01 22,977.46 22,979.49 0.0K
13:15 22,979.99 22,985.42 22,978.05 22,982.03 0.0K
13:16 22,981.53 22,989.58 22,980.63 22,989.52 0.0K
13:17 22,989.50 22,993.42 22,986.70 22,988.68 0.0K
13:18 22,988.18 22,993.20 22,987.18 22,992.20 0.0K
13:19 22,990.70 22,995.46 22,990.18 22,995.46 0.0K
13:20 22,994.97 22,994.97 22,981.45 22,982.47 0.0K
13:21 22,981.98 22,989.88 22,978.98 22,982.48 0.0K
13:22 22,981.00 22,993.94 22,981.00 22,992.44 0.0K
13:23 22,993.92 23,000.60 22,993.83 23,000.60 0.0K
13:24 23,001.09 23,001.09 22,990.16 22,992.15 0.0K
13:25 22,992.64 22,996.22 22,988.78 22,995.73 0.0K
13:26 22,994.74 22,998.25 22,992.87 22,996.67 0.0K
13:27 22,996.17 22,997.93 22,995.95 22,996.48 0.0K
13:28 22,995.99 22,995.99 22,990.49 22,994.46 0.0K
13:29 22,994.45 22,996.00 22,989.55 22,993.99 0.0K
13:30 22,994.48 22,994.97 22,985.94 22,985.95 0.0K
13:31 22,984.47 22,984.47 22,972.85 22,974.39 0.0K
13:32 22,975.88 22,979.36 22,968.52 22,979.35 0.0K
13:33 22,979.34 22,983.28 22,974.75 22,976.25 0.0K
13:34 22,979.22 22,983.16 22,978.68 22,982.55 0.0K
13:35 22,982.05 22,988.88 22,982.04 22,983.39 0.0K
13:36 22,983.88 22,989.26 22,983.88 22,987.78 0.0K
13:37 22,988.27 22,995.48 22,986.73 22,989.04 0.0K
13:38 22,989.05 22,989.71 22,984.12 22,987.23 0.0K
13:39 22,987.24 22,990.69 22,979.91 22,979.95 0.0K
13:40 22,980.45 22,989.77 22,980.45 22,989.25 0.0K
13:41 22,987.77 22,989.25 22,984.25 22,984.25 0.0K
13:42 22,983.75 22,990.98 22,982.77 22,990.96 0.0K
13:43 22,994.42 22,994.42 22,987.01 22,987.04 0.0K
13:44 22,991.98 22,994.30 22,990.86 22,994.30 0.0K
13:45 22,996.28 23,000.66 22,995.28 22,999.38 0.0K
13:46 22,998.89 23,006.26 22,998.88 23,006.24 0.0K
13:47 23,006.73 23,011.35 23,006.17 23,010.84 0.0K
13:48 23,011.33 23,015.65 23,008.85 23,015.65 0.0K
13:49 23,014.65 23,014.68 23,007.75 23,007.76 0.0K
13:50 23,007.77 23,010.77 23,001.94 23,008.38 0.0K
13:51 23,004.42 23,006.91 23,000.57 23,004.61 0.0K
13:52 23,005.10 23,005.20 22,999.24 23,004.71 0.0K
13:53 23,005.20 23,005.82 22,993.85 22,998.28 0.0K
13:54 22,998.27 23,002.71 22,986.43 22,993.84 0.0K
13:55 22,993.83 22,996.29 22,983.98 22,985.47 0.0K
13:56 22,987.45 22,990.98 22,984.98 22,985.94 0.0K
13:57 22,985.95 22,985.95 22,970.33 22,971.84 0.0K
13:58 22,970.85 22,984.63 22,970.85 22,978.19 0.0K
13:59 22,978.68 22,982.14 22,978.68 22,981.09 0.0K
14:00 22,980.10 22,985.03 22,976.14 22,985.03 0.0K
14:01 22,985.02 22,987.49 22,973.73 22,975.76 0.0K
14:02 22,975.27 22,975.29 22,967.02 22,972.29 0.0K
14:03 22,971.80 22,974.78 22,967.84 22,973.77 0.0K
14:04 22,977.73 22,985.04 22,974.75 22,985.04 0.0K
14:05 22,985.02 22,988.12 22,978.18 22,980.18 0.0K
14:06 22,980.19 22,989.59 22,979.69 22,989.59 0.0K
14:07 22,988.10 22,997.70 22,987.60 22,997.70 0.0K
14:08 22,998.68 23,002.12 22,991.78 22,991.78 0.0K
14:09 22,992.28 22,997.35 22,990.85 22,997.35 0.0K
14:10 22,997.34 22,997.34 22,988.62 22,988.62 0.0K
14:11 22,989.12 22,993.26 22,986.70 22,989.18 0.0K
14:12 22,988.69 22,988.69 22,983.30 22,983.80 0.0K
14:13 22,983.81 22,992.22 22,983.32 22,992.21 0.0K
14:14 22,992.20 23,000.51 22,992.20 22,998.02 0.0K
14:15 22,997.52 22,999.46 22,989.66 22,989.67 0.0K
14:16 22,989.68 22,992.21 22,982.09 22,982.12 0.0K
14:17 22,981.64 22,984.15 22,977.74 22,977.74 0.0K
14:18 22,977.75 22,977.78 22,965.11 22,965.11 0.0K
14:19 22,965.12 22,965.68 22,961.77 22,962.34 0.0K
14:20 22,961.36 22,963.34 22,957.04 22,962.87 0.0K
14:21 22,962.86 22,965.80 22,961.30 22,962.63 0.0K
14:22 22,961.15 22,962.14 22,950.41 22,950.91 0.0K
14:23 22,948.43 22,948.45 22,933.22 22,933.22 0.0K
14:24 22,933.23 22,948.12 22,928.82 22,947.13 0.0K
14:25 22,951.59 22,951.59 22,939.09 22,943.07 0.0K
14:26 22,943.57 22,953.31 22,943.56 22,953.31 0.0K
14:27 22,954.79 22,954.79 22,936.39 22,936.39 0.0K
14:28 22,937.38 22,946.29 22,932.53 22,932.53 0.0K
14:29 22,933.52 22,937.98 22,927.65 22,932.32 0.0K
14:30 22,930.84 22,941.61 22,924.81 22,930.74 0.0K
14:31 22,934.19 22,943.07 22,932.70 22,939.61 0.0K
14:32 22,939.61 22,943.53 22,932.69 22,941.36 0.0K
14:33 22,942.84 22,949.71 22,937.43 22,940.90 0.0K
14:34 22,941.89 22,943.37 22,933.92 22,936.91 0.0K
14:35 22,939.88 22,943.77 22,934.41 22,943.77 0.0K
14:36 22,945.74 22,945.74 22,934.94 22,938.40 0.0K
14:37 22,935.93 22,946.87 22,929.12 22,945.23 0.0K
14:38 22,945.72 22,956.45 22,945.72 22,950.96 0.0K
14:39 22,951.45 22,951.94 22,926.25 22,937.97 0.0K
14:40 22,937.97 22,943.89 22,930.64 22,939.06 0.0K
14:41 22,934.61 22,936.11 22,923.70 22,925.16 0.0K
14:42 22,925.66 22,929.53 22,921.62 22,921.62 0.0K
14:43 22,919.65 22,919.66 22,907.31 22,912.77 0.0K
14:44 22,912.78 22,920.71 22,908.83 22,918.81 0.0K
14:45 22,920.78 22,927.77 22,902.67 22,903.71 0.0K
14:46 22,899.27 22,902.27 22,893.84 22,896.22 0.0K
14:47 22,895.25 22,895.25 22,883.57 22,884.09 0.0K
14:48 22,885.58 22,889.05 22,871.77 22,871.77 0.0K
14:49 22,872.26 22,875.24 22,865.38 22,871.87 0.0K
14:50 22,871.38 22,881.26 22,867.32 22,876.19 0.0K
14:51 22,876.18 22,887.50 22,863.97 22,863.97 0.0K
14:52 22,862.98 22,871.28 22,862.86 22,871.28 0.0K
14:53 22,868.80 22,874.72 22,861.38 22,867.71 0.0K
14:54 22,869.68 22,877.91 22,868.37 22,870.83 0.0K
14:55 22,870.34 22,874.29 22,865.65 22,866.17 0.0K
14:56 22,865.69 22,869.91 22,860.79 22,864.02 0.0K
14:57 22,863.52 22,863.52 22,830.98 22,836.80 0.0K
14:58 22,834.32 22,848.20 22,831.36 22,846.21 0.0K
14:59 22,844.73 22,853.05 22,844.24 22,846.51 0.0K
15:00 22,840.07 22,861.91 22,838.62 22,860.42 0.0K
15:01 22,863.88 22,868.11 22,851.51 22,868.11 0.0K
15:02 22,866.12 22,894.40 22,864.67 22,884.03 0.0K
15:03 22,883.55 22,892.90 22,879.13 22,890.89 0.0K
15:04 22,892.36 22,901.23 22,891.37 22,896.80 0.0K
15:05 22,896.31 22,909.66 22,884.43 22,903.16 0.0K
15:06 22,901.18 22,913.93 22,901.18 22,909.90 0.0K
15:07 22,909.41 22,918.62 22,900.34 22,904.47 0.0K
15:08 22,904.48 22,913.10 22,896.74 22,906.05 0.0K
15:09 22,907.54 22,907.54 22,891.57 22,896.05 0.0K
15:10 22,895.06 22,902.45 22,893.10 22,901.45 0.0K
15:11 22,902.43 22,908.46 22,896.50 22,906.47 0.0K
15:12 22,907.46 22,914.41 22,899.56 22,912.90 0.0K
15:13 22,913.88 22,936.92 22,913.88 22,928.46 0.0K
15:14 22,926.97 22,942.72 22,926.97 22,941.73 0.0K
15:15 22,945.19 22,950.60 22,927.11 22,929.12 0.0K
15:16 22,928.63 22,932.65 22,923.73 22,929.19 0.0K
15:17 22,929.18 22,947.32 22,929.17 22,942.76 0.0K
15:18 22,945.24 22,957.50 22,938.84 22,939.87 0.0K
15:19 22,939.87 22,939.87 22,921.65 22,925.08 0.0K
15:20 22,925.57 22,926.90 22,913.59 22,916.52 0.0K
15:21 22,916.54 22,923.58 22,913.10 22,921.59 0.0K
15:22 22,923.56 22,935.57 22,923.55 22,932.10 0.0K
15:23 22,931.60 22,942.35 22,927.64 22,936.37 0.0K
15:24 22,937.36 22,947.21 22,933.40 22,940.59 0.0K
15:25 22,942.57 22,951.57 22,938.76 22,947.54 0.0K
15:26 22,948.03 22,950.97 22,939.16 22,940.69 0.0K
15:27 22,940.20 22,944.67 22,940.20 22,943.55 0.0K
15:28 22,943.06 22,946.03 22,938.75 22,939.78 0.0K
15:29 22,936.32 22,938.82 22,928.57 22,935.43 0.0K
15:30 22,933.94 22,934.52 22,928.54 22,930.05 0.0K
15:31 22,929.06 22,935.91 22,921.65 22,935.91 0.0K
15:32 22,936.89 22,944.23 22,930.95 22,940.74 0.0K
15:33 22,941.24 22,951.13 22,941.23 22,943.60 0.0K
15:34 22,946.57 22,959.77 22,946.57 22,956.27 0.0K
15:35 22,957.75 22,968.55 22,955.27 22,966.07 0.0K
15:36 22,964.58 22,974.44 22,959.16 22,963.13 0.0K
15:37 22,964.61 22,964.61 22,956.78 22,961.26 0.0K
15:38 22,963.24 22,972.18 22,963.24 22,968.62 0.0K
15:39 22,969.12 22,974.52 22,967.13 22,973.51 0.0K
15:40 22,968.56 22,972.03 22,966.97 22,969.47 0.0K
15:41 22,968.97 22,969.50 22,962.60 22,969.50 0.0K
15:42 22,969.50 22,978.33 22,967.47 22,971.97 0.0K
15:43 22,971.48 22,971.48 22,954.41 22,954.42 0.0K
15:44 22,954.92 22,958.14 22,952.13 22,957.55 0.0K
15:45 22,957.06 22,960.18 22,952.66 22,952.66 0.0K
15:46 22,953.16 22,953.16 22,942.30 22,944.82 0.0K
15:47 22,944.33 22,953.65 22,942.22 22,946.72 0.0K
15:48 22,947.22 22,948.24 22,944.30 22,945.79 0.0K
15:49 22,946.29 22,958.64 22,946.29 22,957.59 0.0K
15:50 22,959.06 22,977.14 22,959.06 22,977.07 0.0K
15:51 22,981.52 22,984.43 22,972.61 22,976.12 0.0K
15:52 22,975.13 22,981.08 22,973.17 22,981.08 0.0K
15:53 22,981.57 22,989.47 22,981.57 22,989.47 0.0K
15:54 22,990.46 22,990.95 22,981.51 22,986.45 0.0K
15:55 22,985.46 22,990.85 22,983.47 22,984.87 0.0K
15:56 22,985.37 22,985.37 22,972.66 22,974.64 0.0K
15:57 22,976.12 22,985.78 22,976.01 22,981.31 0.0K
15:58 22,981.81 22,989.65 22,981.81 22,988.16 0.0K
15:59 22,988.65 22,988.65 22,979.78 22,987.22 0.0K
16:00 22,987.71 22,995.15 22,986.72 22,992.68 0.0K
16:01 22,993.17 22,994.65 22,983.92 22,989.42 0.0K
16:02 22,988.44 22,991.16 22,986.53 22,991.16 0.0K
16:03 22,989.67 22,993.56 22,987.17 22,987.22 0.0K
16:04 22,986.23 22,988.71 22,981.79 22,987.23 0.0K
16:05 22,989.70 22,990.94 22,986.52 22,989.94 0.0K
16:06 22,990.43 22,994.90 22,987.48 22,993.91 0.0K
16:07 22,991.44 22,992.46 22,987.48 22,989.01 0.0K
16:08 22,990.49 22,992.48 22,983.10 22,985.16 0.0K
16:09 22,985.65 22,988.25 22,983.18 22,988.24 0.0K
16:10 22,986.27 22,989.17 22,980.32 22,980.35 0.0K
16:11 22,980.35 22,982.33 22,969.76 22,969.76 0.0K
16:12 22,970.27 22,980.70 22,969.81 22,973.68 0.0K
16:13 22,972.70 22,976.85 22,971.25 22,972.42 0.0K
16:14 22,972.92 22,978.34 22,964.10 22,978.34 0.0K
16:15 22,979.32 22,980.77 22,972.83 22,977.74 0.0K
16:16 22,978.24 22,978.24 22,962.58 22,962.58 0.0K
16:17 22,966.05 22,975.44 22,965.55 22,972.81 0.0K
16:18 22,972.32 22,974.29 22,967.04 22,969.52 0.0K
16:19 22,966.55 22,967.06 22,964.66 22,966.18 0.0K
16:20 22,967.17 22,967.19 22,959.07 22,959.08 0.0K
16:21 22,958.10 22,958.10 22,950.77 22,953.77 0.0K
16:22 22,954.27 22,962.82 22,952.32 22,960.34 0.0K
16:23 22,957.37 22,965.82 22,956.89 22,964.27 0.0K
16:24 22,963.28 22,967.73 22,961.32 22,964.37 0.0K
16:25 22,965.36 22,965.36 22,953.10 22,954.59 0.0K
16:26 22,954.10 22,954.10 22,945.20 22,950.65 0.0K
16:27 22,951.63 22,953.07 22,940.47 22,940.47 0.0K
16:28 22,940.98 22,940.98 22,928.65 22,932.99 0.0K
16:29 22,932.00 22,942.01 22,932.00 22,941.04 0.0K
16:30 22,942.52 22,955.25 22,942.52 22,952.76 0.0K
16:31 22,953.75 22,957.20 22,951.27 22,951.27 0.0K
16:32 22,950.78 22,954.08 22,946.78 22,952.60 0.0K
16:33 22,951.61 22,953.09 22,947.75 22,948.75 0.0K
16:34 22,947.27 22,949.27 22,936.38 22,936.38 0.0K
16:35 22,935.89 22,940.29 22,932.45 22,940.29 0.0K
16:36 22,941.77 22,949.58 22,941.77 22,949.58 0.0K
16:37 22,950.08 22,953.29 22,944.61 22,953.29 0.0K
16:38 22,952.78 22,963.99 22,951.78 22,962.46 0.0K
16:39 22,961.47 22,968.09 22,960.93 22,965.12 0.0K
16:40 22,962.65 22,972.53 22,962.65 22,962.79 0.0K
16:41 22,962.30 22,962.30 22,952.51 22,954.52 0.0K
16:42 22,954.03 22,957.10 22,947.15 22,956.11 0.0K
16:43 22,956.10 22,956.60 22,950.09 22,953.42 0.0K
16:44 22,952.93 22,959.31 22,952.47 22,954.45 0.0K
16:45 22,953.96 22,955.44 22,951.03 22,951.50 0.0K
16:46 22,952.00 22,959.41 22,951.07 22,951.07 0.0K
16:47 22,951.57 22,955.37 22,943.01 22,945.10 0.0K
16:48 22,946.09 22,946.58 22,936.65 22,936.65 0.0K
16:49 22,937.15 22,938.14 22,927.30 22,931.30 0.0K
16:50 22,931.80 22,935.25 22,928.32 22,929.68 0.0K
16:51 22,930.18 22,938.06 22,929.68 22,930.26 0.0K
16:52 22,929.27 22,929.27 22,919.00 22,923.94 0.0K
16:53 22,924.93 22,924.93 22,920.38 22,920.47 0.0K
16:54 22,923.43 22,931.76 22,922.94 22,928.29 0.0K
16:55 22,927.30 22,929.29 22,923.36 22,925.82 0.0K
16:56 22,924.81 22,928.26 22,870.00 22,894.28 0.0K
16:57 22,886.86 22,903.14 22,871.52 22,895.47 0.0K
16:58 22,893.48 22,900.33 22,890.87 22,894.33 0.0K
16:59 22,893.83 22,895.78 22,889.79 22,891.25 0.0K
17:00 22,889.77 22,890.76 22,860.08 22,868.51 0.0K
17:01 22,870.97 22,878.30 22,847.65 22,865.42 0.0K
17:02 22,866.89 22,870.35 22,859.69 22,863.65 0.0K
17:03 22,863.14 22,865.10 22,838.84 22,840.32 0.0K
17:04 22,839.83 22,853.13 22,839.83 22,847.60 0.0K
17:05 22,848.09 22,869.49 22,847.10 22,865.88 0.0K
17:06 22,865.87 22,872.18 22,862.76 22,863.73 0.0K
17:07 22,862.74 22,862.74 22,845.40 22,850.22 0.0K
17:08 22,849.23 22,851.72 22,844.31 22,847.79 0.0K
17:09 22,847.30 22,849.25 22,844.32 22,844.71 0.0K
17:10 22,845.21 22,862.87 22,845.21 22,862.87 0.0K
17:11 22,862.38 22,862.40 22,853.88 22,854.38 0.0K
17:12 22,855.37 22,856.36 22,839.63 22,845.58 0.0K
17:13 22,844.59 22,846.56 22,840.12 22,841.61 0.0K
17:14 22,841.11 22,846.48 22,838.11 22,846.46 0.0K
17:15 22,845.46 22,849.42 22,823.30 22,827.26 0.0K
17:16 22,833.20 22,837.63 22,832.18 22,835.61 0.0K
17:17 22,835.11 22,844.86 22,834.60 22,842.87 0.0K
17:18 22,843.86 22,843.86 22,829.11 22,835.08 0.0K
17:19 22,835.57 22,843.00 22,835.57 22,836.11 0.0K
17:20 22,834.14 22,838.10 22,829.72 22,832.72 0.0K
17:21 22,833.21 22,844.43 22,832.72 22,843.92 0.0K
17:22 22,843.42 22,844.86 22,837.97 22,839.95 0.0K
17:23 22,838.47 22,841.93 22,831.10 22,831.60 0.0K
17:24 22,832.10 22,832.10 22,824.71 22,827.20 0.0K
17:25 22,828.19 22,839.05 22,828.19 22,836.57 0.0K
17:26 22,837.56 22,849.88 22,837.55 22,842.96 0.0K
17:27 22,845.43 22,845.43 22,839.60 22,840.52 0.0K
17:28 22,840.03 22,840.59 22,835.71 22,838.69 0.0K
17:29 22,839.19 22,848.05 22,839.19 22,847.05 0.0K
17:30 22,848.05 22,848.59 22,843.64 22,843.65 0.0K
17:31 22,842.66 22,852.06 22,841.67 22,842.66 0.0K
17:32 22,842.16 22,842.16 22,832.76 22,833.75 0.0K
17:33 22,832.76 22,834.25 22,821.38 22,824.84 0.0K
17:34 22,823.85 22,840.19 22,823.85 22,834.25 0.0K
17:35 22,838.70 22,842.66 22,833.26 22,841.67 0.0K
17:36 22,843.65 22,848.21 22,839.20 22,848.21 0.0K
17:37 22,848.71 22,848.71 22,841.68 22,842.67 0.0K
17:38 22,844.65 22,847.42 22,834.85 22,847.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available