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 22,589.15 22,598.65 22,584.15 22,584.15 0.0K
09:00 22,585.15 22,599.15 22,567.65 22,588.65 0.0K
09:01 22,580.65 22,601.15 22,578.65 22,601.15 0.0K
09:02 22,600.15 22,601.15 22,570.65 22,575.65 0.0K
09:03 22,574.65 22,574.65 22,524.15 22,525.15 0.0K
09:04 22,524.15 22,535.15 22,515.65 22,518.15 0.0K
09:05 22,516.65 22,527.65 22,493.15 22,493.15 0.0K
09:06 22,495.65 22,523.65 22,495.65 22,502.65 0.0K
09:07 22,509.65 22,523.65 22,501.15 22,515.15 0.0K
09:08 22,511.15 22,517.15 22,483.15 22,489.15 0.0K
09:09 22,483.65 22,492.65 22,471.15 22,487.65 0.0K
09:10 22,483.15 22,489.65 22,476.15 22,488.65 0.0K
09:11 22,496.15 22,510.15 22,490.65 22,494.15 0.0K
09:12 22,491.65 22,497.15 22,479.15 22,488.65 0.0K
09:13 22,486.15 22,489.15 22,470.15 22,486.65 0.0K
09:14 22,489.65 22,507.15 22,484.65 22,507.15 0.0K
09:15 22,506.15 22,520.65 22,490.65 22,493.15 0.0K
09:16 22,497.15 22,519.65 22,497.15 22,515.65 0.0K
09:17 22,512.65 22,522.65 22,478.32 22,478.32 0.0K
09:18 22,477.35 22,508.53 22,475.40 22,507.03 0.0K
09:19 22,503.57 22,520.04 22,500.18 22,514.68 0.0K
09:20 22,521.60 22,533.56 22,512.36 22,515.86 0.0K
09:21 22,517.36 22,529.91 22,516.39 22,529.91 0.0K
09:22 22,535.84 22,538.79 22,523.04 22,523.53 0.0K
09:23 22,523.55 22,529.22 22,515.85 22,522.36 0.0K
09:24 22,521.87 22,538.20 22,513.49 22,538.20 0.0K
09:25 22,536.71 22,548.56 22,513.02 22,514.55 0.0K
09:26 22,509.12 22,517.04 22,504.67 22,514.83 0.0K
09:27 22,519.78 22,543.00 22,517.29 22,541.03 0.0K
09:28 22,540.05 22,560.28 22,539.10 22,558.30 0.0K
09:29 22,557.80 22,560.30 22,551.93 22,553.44 0.0K
09:30 22,553.94 22,581.59 22,553.94 22,570.24 0.0K
09:31 22,567.77 22,571.24 22,559.40 22,562.88 0.0K
09:32 22,562.89 22,575.81 22,562.89 22,569.41 0.0K
09:33 22,569.90 22,573.37 22,560.11 22,560.13 0.0K
09:34 22,553.72 22,571.46 22,552.25 22,571.46 0.0K
09:35 22,571.45 22,587.24 22,564.52 22,579.81 0.0K
09:36 22,580.81 22,590.68 22,580.81 22,585.69 0.0K
09:37 22,583.71 22,601.47 22,583.71 22,590.66 0.0K
09:38 22,592.65 22,606.45 22,591.66 22,600.51 0.0K
09:39 22,601.01 22,608.04 22,596.62 22,602.64 0.0K
09:40 22,603.14 22,606.62 22,594.83 22,598.86 0.0K
09:41 22,598.87 22,608.42 22,592.52 22,608.19 0.0K
09:42 22,606.71 22,612.71 22,601.38 22,608.80 0.0K
09:43 22,608.31 22,608.86 22,596.53 22,597.56 0.0K
09:44 22,597.07 22,602.50 22,594.84 22,597.35 0.0K
09:45 22,597.36 22,599.85 22,577.21 22,582.72 0.0K
09:46 22,583.21 22,590.58 22,583.12 22,587.07 0.0K
09:47 22,584.59 22,586.56 22,573.71 22,577.21 0.0K
09:48 22,576.22 22,589.99 22,575.73 22,577.65 0.0K
09:49 22,578.15 22,595.06 22,571.34 22,595.06 0.0K
09:50 22,596.55 22,596.55 22,568.96 22,574.97 0.0K
09:51 22,572.49 22,572.49 22,557.77 22,566.74 0.0K
09:52 22,564.27 22,565.75 22,549.10 22,549.69 0.0K
09:53 22,549.19 22,588.68 22,547.72 22,582.21 0.0K
09:54 22,585.19 22,586.66 22,571.75 22,572.22 0.0K
09:55 22,573.71 22,591.40 22,571.23 22,591.40 0.0K
09:56 22,590.89 22,596.73 22,590.36 22,596.72 0.0K
09:57 22,599.68 22,622.30 22,594.65 22,622.30 0.0K
09:58 22,620.31 22,632.19 22,618.84 22,621.87 0.0K
09:59 22,621.88 22,637.66 22,621.39 22,633.23 0.0K
10:00 22,639.66 22,649.02 22,633.22 22,645.59 0.0K
10:01 22,648.07 22,649.70 22,638.27 22,645.26 0.0K
10:02 22,644.27 22,649.29 22,638.86 22,645.33 0.0K
10:03 22,645.83 22,650.78 22,642.85 22,647.89 0.0K
10:04 22,649.87 22,649.87 22,632.71 22,642.18 0.0K
10:05 22,639.71 22,641.85 22,631.42 22,641.85 0.0K
10:06 22,644.33 22,648.77 22,643.42 22,644.43 0.0K
10:07 22,642.46 22,651.36 22,642.46 22,646.59 0.0K
10:08 22,646.60 22,648.08 22,634.37 22,638.41 0.0K
10:09 22,638.91 22,638.91 22,622.70 22,625.67 0.0K
10:10 22,628.15 22,634.97 22,626.08 22,632.00 0.0K
10:11 22,633.98 22,638.89 22,625.01 22,625.51 0.0K
10:12 22,624.53 22,624.53 22,611.31 22,611.83 0.0K
10:13 22,611.85 22,627.68 22,610.89 22,624.17 0.0K
10:14 22,622.68 22,622.68 22,618.72 22,620.21 0.0K
10:15 22,620.22 22,632.49 22,615.27 22,631.43 0.0K
10:16 22,628.94 22,642.14 22,626.46 22,642.14 0.0K
10:17 22,643.11 22,646.49 22,631.43 22,634.91 0.0K
10:18 22,634.41 22,644.24 22,633.90 22,640.75 0.0K
10:19 22,640.75 22,643.71 22,633.88 22,633.89 0.0K
10:20 22,634.39 22,639.34 22,627.39 22,628.37 0.0K
10:21 22,623.91 22,632.29 22,619.43 22,627.23 0.0K
10:22 22,629.70 22,629.70 22,614.89 22,614.89 0.0K
10:23 22,617.36 22,624.26 22,607.44 22,615.80 0.0K
10:24 22,615.80 22,637.54 22,614.32 22,637.54 0.0K
10:25 22,638.51 22,648.26 22,638.48 22,642.32 0.0K
10:26 22,642.82 22,658.04 22,637.86 22,647.59 0.0K
10:27 22,645.61 22,659.34 22,645.61 22,659.34 0.0K
10:28 22,659.83 22,672.66 22,659.83 22,666.32 0.0K
10:29 22,665.83 22,669.87 22,660.90 22,667.90 0.0K
10:30 22,666.92 22,671.38 22,657.64 22,660.64 0.0K
10:31 22,662.13 22,662.13 22,653.25 22,659.23 0.0K
10:32 22,658.73 22,662.19 22,656.29 22,660.79 0.0K
10:33 22,660.29 22,660.29 22,643.11 22,648.07 0.0K
10:34 22,647.58 22,649.07 22,644.15 22,648.12 0.0K
10:35 22,645.65 22,653.60 22,643.72 22,651.62 0.0K
10:36 22,651.12 22,652.13 22,645.71 22,650.12 0.0K
10:37 22,650.61 22,657.40 22,650.11 22,651.93 0.0K
10:38 22,652.43 22,656.37 22,632.64 22,632.64 0.0K
10:39 22,633.63 22,635.62 22,626.21 22,630.64 0.0K
10:40 22,631.13 22,634.57 22,626.67 22,630.53 0.0K
10:41 22,631.02 22,645.23 22,630.52 22,644.23 0.0K
10:42 22,645.71 22,649.12 22,633.77 22,635.28 0.0K
10:43 22,636.26 22,638.73 22,632.84 22,635.36 0.0K
10:44 22,635.86 22,642.25 22,633.34 22,636.73 0.0K
10:45 22,637.71 22,645.54 22,636.20 22,643.37 0.0K
10:46 22,644.85 22,658.06 22,644.85 22,658.06 0.0K
10:47 22,658.55 22,660.03 22,654.39 22,654.90 0.0K
10:48 22,653.42 22,668.70 22,653.42 22,663.72 0.0K
10:49 22,668.67 22,685.86 22,668.17 22,684.37 0.0K
10:50 22,684.38 22,689.82 22,678.60 22,678.60 0.0K
10:51 22,682.06 22,693.89 22,681.57 22,689.94 0.0K
10:52 22,688.96 22,689.95 22,681.59 22,681.72 0.0K
10:53 22,681.73 22,681.73 22,672.37 22,675.56 0.0K
10:54 22,675.57 22,686.44 22,675.57 22,681.94 0.0K
10:55 22,682.44 22,697.63 22,682.43 22,697.60 0.0K
10:56 22,697.58 22,707.41 22,697.58 22,703.95 0.0K
10:57 22,705.43 22,709.34 22,700.57 22,700.57 0.0K
10:58 22,700.58 22,702.08 22,696.73 22,697.24 0.0K
10:59 22,697.25 22,701.19 22,691.35 22,699.34 0.0K
11:00 22,697.85 22,711.23 22,697.85 22,708.79 0.0K
11:01 22,710.27 22,710.27 22,688.76 22,690.29 0.0K
11:02 22,690.30 22,693.35 22,683.41 22,689.89 0.0K
11:03 22,691.39 22,714.00 22,690.89 22,713.99 0.0K
11:04 22,716.94 22,717.91 22,708.08 22,709.06 0.0K
11:05 22,709.05 22,716.40 22,707.54 22,716.31 0.0K
11:06 22,716.80 22,719.75 22,710.38 22,710.43 0.0K
11:07 22,709.93 22,710.43 22,705.59 22,706.19 0.0K
11:08 22,706.68 22,710.20 22,701.37 22,703.89 0.0K
11:09 22,704.89 22,708.02 22,698.05 22,705.55 0.0K
11:10 22,705.56 22,709.52 22,701.18 22,701.69 0.0K
11:11 22,701.19 22,724.84 22,701.19 22,723.84 0.0K
11:12 22,724.33 22,725.81 22,718.12 22,718.61 0.0K
11:13 22,718.13 22,722.16 22,706.00 22,707.52 0.0K
11:14 22,707.53 22,708.54 22,702.72 22,704.33 0.0K
11:15 22,704.83 22,705.33 22,694.55 22,704.03 0.0K
11:16 22,704.02 22,706.98 22,697.65 22,703.55 0.0K
11:17 22,703.05 22,705.98 22,687.25 22,691.73 0.0K
11:18 22,693.22 22,693.22 22,676.00 22,683.00 0.0K
11:19 22,684.98 22,686.99 22,673.69 22,674.68 0.0K
11:20 22,676.17 22,686.93 22,676.17 22,686.93 0.0K
11:21 22,685.94 22,689.80 22,677.43 22,677.43 0.0K
11:22 22,679.90 22,684.33 22,673.30 22,673.30 0.0K
11:23 22,673.81 22,680.77 22,669.97 22,675.90 0.0K
11:24 22,676.40 22,691.56 22,673.92 22,689.06 0.0K
11:25 22,690.55 22,691.03 22,676.67 22,684.53 0.0K
11:26 22,685.52 22,685.52 22,678.63 22,680.64 0.0K
11:27 22,680.14 22,682.15 22,674.68 22,675.67 0.0K
11:28 22,669.73 22,677.58 22,668.27 22,677.02 0.0K
11:29 22,677.01 22,677.99 22,665.16 22,672.58 0.0K
11:30 22,674.54 22,685.24 22,671.51 22,679.28 0.0K
11:31 22,678.29 22,685.18 22,669.33 22,669.86 0.0K
11:32 22,669.37 22,676.21 22,669.37 22,672.74 0.0K
11:33 22,671.75 22,678.64 22,668.78 22,677.63 0.0K
11:34 22,678.62 22,690.90 22,674.63 22,690.35 0.0K
11:35 22,691.34 22,692.27 22,686.82 22,690.27 0.0K
11:36 22,691.76 22,702.53 22,690.26 22,699.35 0.0K
11:37 22,697.86 22,702.32 22,696.88 22,698.84 0.0K
11:38 22,698.85 22,699.87 22,691.48 22,691.55 0.0K
11:39 22,692.55 22,694.55 22,687.64 22,689.65 0.0K
11:40 22,685.71 22,687.28 22,680.37 22,684.31 0.0K
11:41 22,684.81 22,695.13 22,684.81 22,691.16 0.0K
11:42 22,691.65 22,699.07 22,689.67 22,696.03 0.0K
11:43 22,699.49 22,702.45 22,695.95 22,696.45 0.0K
11:44 22,695.46 22,700.40 22,691.68 22,691.68 0.0K
11:45 22,696.14 22,696.14 22,688.24 22,688.84 0.0K
11:46 22,691.32 22,691.32 22,674.54 22,674.59 0.0K
11:47 22,674.59 22,675.60 22,657.97 22,663.99 0.0K
11:48 22,664.49 22,667.49 22,658.66 22,658.66 0.0K
11:49 22,658.67 22,664.11 22,657.21 22,661.73 0.0K
11:50 22,662.71 22,669.61 22,652.83 22,655.80 0.0K
11:51 22,657.28 22,657.79 22,647.90 22,653.36 0.0K
11:52 22,652.37 22,652.37 22,635.08 22,635.09 0.0K
11:53 22,638.06 22,650.74 22,638.06 22,646.78 0.0K
11:54 22,643.81 22,649.73 22,640.78 22,644.73 0.0K
11:55 22,644.23 22,647.72 22,635.94 22,636.45 0.0K
11:56 22,636.95 22,638.48 22,632.56 22,635.99 0.0K
11:57 22,635.49 22,647.72 22,635.49 22,645.21 0.0K
11:58 22,646.68 22,657.50 22,646.68 22,655.40 0.0K
11:59 22,652.92 22,655.77 22,646.33 22,649.79 0.0K
12:00 22,648.31 22,649.79 22,636.46 22,642.43 0.0K
12:01 22,641.93 22,644.94 22,637.00 22,640.96 0.0K
12:02 22,641.46 22,643.44 22,634.06 22,635.74 0.0K
12:03 22,645.63 22,656.49 22,639.72 22,656.48 0.0K
12:04 22,659.44 22,665.21 22,659.44 22,662.19 0.0K
12:05 22,661.20 22,668.04 22,658.23 22,665.00 0.0K
12:06 22,666.48 22,669.41 22,661.98 22,667.37 0.0K
12:07 22,669.83 22,673.19 22,665.74 22,666.23 0.0K
12:08 22,666.22 22,675.58 22,662.27 22,662.27 0.0K
12:09 22,662.26 22,666.21 22,660.19 22,662.18 0.0K
12:10 22,661.68 22,661.68 22,644.98 22,647.47 0.0K
12:11 22,646.48 22,646.48 22,637.25 22,638.28 0.0K
12:12 22,637.79 22,638.79 22,619.66 22,620.21 0.0K
12:13 22,623.67 22,626.62 22,610.48 22,610.48 0.0K
12:14 22,610.98 22,618.44 22,604.62 22,614.46 0.0K
12:15 22,616.92 22,625.60 22,616.92 22,623.12 0.0K
12:16 22,622.63 22,633.38 22,622.62 22,627.92 0.0K
12:17 22,627.93 22,628.15 22,620.72 22,625.71 0.0K
12:18 22,628.19 22,643.99 22,627.70 22,642.01 0.0K
12:19 22,640.52 22,640.52 22,630.33 22,632.84 0.0K
12:20 22,633.83 22,644.15 22,633.83 22,640.18 0.0K
12:21 22,639.69 22,639.69 22,623.51 22,623.51 0.0K
12:22 22,624.50 22,625.64 22,621.11 22,625.64 0.0K
12:23 22,629.09 22,633.00 22,627.57 22,627.59 0.0K
12:24 22,627.60 22,640.48 22,625.62 22,638.49 0.0K
12:25 22,639.96 22,643.42 22,633.07 22,640.91 0.0K
12:26 22,642.89 22,642.89 22,627.20 22,632.65 0.0K
12:27 22,631.16 22,634.62 22,622.76 22,625.74 0.0K
12:28 22,627.22 22,631.67 22,618.87 22,620.36 0.0K
12:29 22,621.85 22,624.75 22,618.86 22,622.24 0.0K
12:30 22,623.72 22,639.95 22,623.72 22,630.89 0.0K
12:31 22,631.39 22,645.04 22,630.41 22,645.04 0.0K
12:32 22,645.03 22,653.24 22,644.88 22,649.19 0.0K
12:33 22,648.69 22,655.52 22,648.69 22,654.50 0.0K
12:34 22,655.49 22,656.47 22,642.17 22,644.21 0.0K
12:35 22,643.72 22,656.03 22,643.72 22,654.49 0.0K
12:36 22,653.99 22,656.92 22,651.44 22,655.32 0.0K
12:37 22,655.81 22,660.74 22,655.23 22,657.65 0.0K
12:38 22,658.65 22,663.53 22,657.59 22,660.09 0.0K
12:39 22,664.04 22,664.04 22,655.70 22,655.70 0.0K
12:40 22,656.70 22,664.59 22,654.16 22,654.70 0.0K
12:41 22,658.17 22,658.67 22,646.41 22,647.92 0.0K
12:42 22,647.42 22,648.47 22,641.13 22,643.10 0.0K
12:43 22,644.08 22,654.96 22,642.58 22,644.23 0.0K
12:44 22,644.24 22,645.26 22,635.05 22,635.56 0.0K
12:45 22,636.57 22,644.13 22,635.62 22,643.16 0.0K
12:46 22,643.66 22,648.06 22,641.59 22,641.59 0.0K
12:47 22,641.60 22,650.53 22,640.12 22,649.02 0.0K
12:48 22,649.50 22,655.38 22,649.00 22,652.76 0.0K
12:49 22,653.25 22,658.64 22,648.78 22,648.78 0.0K
12:50 22,649.28 22,654.72 22,646.84 22,648.90 0.0K
12:51 22,650.38 22,657.76 22,650.38 22,656.28 0.0K
12:52 22,658.26 22,661.20 22,652.36 22,652.89 0.0K
12:53 22,654.38 22,657.35 22,654.35 22,657.31 0.0K
12:54 22,659.29 22,661.73 22,655.30 22,658.27 0.0K
12:55 22,657.28 22,662.18 22,656.30 22,661.68 0.0K
12:56 22,661.18 22,665.43 22,661.18 22,665.41 0.0K
12:57 22,666.39 22,666.39 22,652.05 22,652.05 0.0K
12:58 22,652.06 22,655.54 22,645.64 22,645.66 0.0K
12:59 22,644.18 22,645.17 22,635.84 22,640.77 0.0K
13:00 22,644.73 22,648.19 22,635.81 22,641.76 0.0K
13:01 22,640.27 22,644.73 22,639.78 22,643.24 0.0K
13:02 22,644.23 22,649.68 22,637.80 22,645.72 0.0K
13:03 22,639.28 22,639.28 22,626.91 22,627.41 0.0K
13:04 22,628.40 22,630.82 22,624.88 22,628.84 0.0K
13:05 22,627.36 22,631.82 22,626.37 22,628.35 0.0K
13:06 22,628.85 22,628.85 22,610.53 22,614.49 0.0K
13:07 22,614.99 22,621.42 22,607.07 22,611.03 0.0K
13:08 22,610.04 22,617.96 22,610.04 22,615.98 0.0K
13:09 22,616.97 22,623.90 22,616.97 22,622.42 0.0K
13:10 22,619.45 22,627.28 22,619.45 22,624.32 0.0K
13:11 22,621.85 22,624.41 22,619.92 22,621.44 0.0K
13:12 22,621.45 22,622.46 22,615.05 22,621.47 0.0K
13:13 22,619.98 22,622.41 22,619.49 22,621.90 0.0K
13:14 22,622.39 22,631.64 22,622.39 22,628.64 0.0K
13:15 22,628.14 22,629.61 22,623.18 22,627.14 0.0K
13:16 22,625.65 22,628.64 22,623.69 22,627.15 0.0K
13:17 22,628.14 22,634.00 22,628.14 22,632.42 0.0K
13:18 22,631.92 22,633.82 22,629.39 22,633.82 0.0K
13:19 22,633.32 22,633.81 22,620.00 22,622.94 0.0K
13:20 22,619.47 22,624.88 22,618.47 22,622.87 0.0K
13:21 22,625.34 22,630.17 22,625.33 22,630.16 0.0K
13:22 22,629.66 22,632.59 22,627.17 22,629.49 0.0K
13:23 22,628.50 22,628.50 22,621.10 22,625.54 0.0K
13:24 22,627.52 22,630.99 22,625.55 22,629.99 0.0K
13:25 22,629.98 22,635.39 22,629.98 22,633.41 0.0K
13:26 22,634.40 22,634.97 22,629.46 22,632.03 0.0K
13:27 22,630.55 22,630.56 22,620.94 22,622.53 0.0K
13:28 22,622.05 22,623.05 22,619.24 22,619.24 0.0K
13:29 22,619.25 22,619.25 22,610.98 22,616.04 0.0K
13:30 22,618.52 22,632.29 22,618.51 22,632.16 0.0K
13:31 22,634.12 22,649.77 22,634.12 22,641.86 0.0K
13:32 22,641.37 22,649.67 22,638.88 22,645.67 0.0K
13:33 22,646.16 22,646.66 22,632.92 22,632.92 0.0K
13:34 22,631.94 22,635.46 22,623.21 22,629.23 0.0K
13:35 22,634.18 22,641.90 22,634.03 22,641.90 0.0K
13:36 22,642.39 22,646.71 22,639.86 22,645.68 0.0K
13:37 22,645.67 22,647.11 22,639.16 22,639.18 0.0K
13:38 22,638.68 22,638.68 22,627.89 22,632.35 0.0K
13:39 22,630.86 22,632.84 22,619.06 22,625.49 0.0K
13:40 22,627.46 22,635.80 22,625.93 22,633.81 0.0K
13:41 22,633.80 22,635.74 22,621.43 22,625.91 0.0K
13:42 22,630.35 22,631.34 22,623.91 22,628.79 0.0K
13:43 22,627.80 22,628.79 22,618.50 22,619.51 0.0K
13:44 22,619.02 22,619.52 22,608.30 22,611.28 0.0K
13:45 22,610.78 22,620.18 22,608.80 22,616.70 0.0K
13:46 22,617.20 22,617.20 22,610.42 22,612.42 0.0K
13:47 22,612.92 22,612.92 22,595.17 22,599.65 0.0K
13:48 22,600.65 22,608.94 22,599.95 22,599.96 0.0K
13:49 22,599.96 22,602.00 22,595.55 22,596.50 0.0K
13:50 22,596.00 22,596.49 22,586.12 22,591.12 0.0K
13:51 22,591.61 22,591.61 22,578.75 22,583.71 0.0K
13:52 22,581.24 22,589.59 22,575.81 22,586.09 0.0K
13:53 22,585.59 22,595.38 22,585.59 22,587.41 0.0K
13:54 22,586.92 22,588.89 22,584.45 22,586.44 0.0K
13:55 22,583.48 22,586.95 22,581.02 22,582.99 0.0K
13:56 22,582.01 22,583.49 22,570.63 22,576.52 0.0K
13:57 22,576.51 22,584.90 22,574.52 22,584.39 0.0K
13:58 22,585.87 22,586.36 22,578.92 22,580.31 0.0K
13:59 22,579.33 22,583.75 22,568.42 22,571.40 0.0K
14:00 22,569.42 22,592.16 22,569.42 22,591.66 0.0K
14:01 22,592.15 22,606.84 22,589.18 22,602.37 0.0K
14:02 22,598.91 22,601.40 22,594.97 22,597.96 0.0K
14:03 22,596.97 22,596.98 22,586.73 22,590.25 0.0K
14:04 22,591.25 22,601.09 22,589.27 22,600.03 0.0K
14:05 22,599.53 22,599.53 22,583.30 22,583.30 0.0K
14:06 22,582.81 22,589.19 22,576.79 22,576.79 0.0K
14:07 22,577.28 22,585.12 22,577.28 22,583.06 0.0K
14:08 22,585.03 22,585.03 22,570.67 22,572.63 0.0K
14:09 22,573.12 22,575.10 22,570.11 22,573.97 0.0K
14:10 22,574.46 22,576.90 22,566.53 22,567.04 0.0K
14:11 22,566.55 22,572.02 22,563.09 22,571.51 0.0K
14:12 22,572.00 22,584.66 22,572.00 22,583.17 0.0K
14:13 22,584.16 22,584.64 22,579.15 22,579.71 0.0K
14:14 22,575.78 22,575.78 22,570.41 22,572.90 0.0K
14:15 22,571.91 22,580.28 22,570.42 22,571.84 0.0K
14:16 22,575.32 22,580.70 22,572.84 22,579.69 0.0K
14:17 22,579.68 22,582.60 22,576.17 22,576.66 0.0K
14:18 22,577.16 22,577.16 22,565.91 22,572.38 0.0K
14:19 22,571.88 22,575.83 22,567.38 22,568.87 0.0K
14:20 22,568.38 22,569.37 22,555.07 22,559.47 0.0K
14:21 22,559.97 22,564.41 22,559.97 22,563.92 0.0K
14:22 22,563.42 22,571.30 22,560.40 22,560.40 0.0K
14:23 22,560.41 22,568.84 22,558.52 22,566.35 0.0K
14:24 22,567.34 22,574.59 22,566.33 22,571.09 0.0K
14:25 22,570.59 22,574.03 22,558.22 22,559.74 0.0K
14:26 22,560.24 22,565.28 22,553.88 22,558.36 0.0K
14:27 22,558.87 22,561.85 22,554.97 22,560.88 0.0K
14:28 22,562.36 22,564.82 22,558.84 22,560.32 0.0K
14:29 22,560.82 22,564.17 22,558.33 22,562.63 0.0K
14:30 22,563.62 22,577.85 22,561.14 22,573.86 0.0K
14:31 22,573.36 22,580.27 22,568.91 22,578.26 0.0K
14:32 22,577.75 22,582.70 22,566.92 22,567.93 0.0K
14:33 22,563.97 22,563.97 22,549.42 22,549.42 0.0K
14:34 22,549.43 22,556.56 22,547.12 22,554.66 0.0K
14:35 22,554.17 22,561.58 22,548.29 22,552.27 0.0K
14:36 22,553.25 22,561.12 22,551.77 22,556.52 0.0K
14:37 22,556.02 22,556.02 22,535.81 22,538.28 0.0K
14:38 22,538.77 22,551.50 22,538.27 22,543.59 0.0K
14:39 22,543.10 22,545.56 22,534.76 22,535.75 0.0K
14:40 22,534.77 22,545.20 22,528.38 22,543.70 0.0K
14:41 22,538.24 22,543.68 22,529.85 22,534.31 0.0K
14:42 22,534.80 22,541.18 22,531.33 22,534.75 0.0K
14:43 22,531.78 22,541.20 22,525.42 22,541.20 0.0K
14:44 22,542.69 22,543.60 22,533.25 22,541.10 0.0K
14:45 22,543.57 22,559.30 22,543.57 22,559.28 0.0K
14:46 22,558.29 22,584.40 22,558.29 22,564.64 0.0K
14:47 22,569.59 22,577.45 22,558.25 22,574.90 0.0K
14:48 22,574.40 22,581.73 22,563.51 22,581.21 0.0K
14:49 22,585.16 22,606.79 22,585.16 22,602.83 0.0K
14:50 22,603.32 22,636.30 22,602.30 22,636.30 0.0K
14:51 22,632.84 22,647.66 22,627.47 22,627.47 0.0K
14:52 22,626.00 22,633.09 22,620.21 22,631.10 0.0K
14:53 22,628.13 22,636.50 22,622.70 22,634.48 0.0K
14:54 22,635.96 22,659.62 22,635.92 22,642.92 0.0K
14:55 22,643.91 22,643.93 22,627.66 22,629.21 0.0K
14:56 22,628.72 22,640.15 22,620.86 22,638.16 0.0K
14:57 22,638.66 22,641.23 22,630.79 22,638.76 0.0K
14:58 22,640.24 22,648.69 22,635.79 22,648.69 0.0K
14:59 22,646.21 22,649.20 22,640.28 22,646.23 0.0K
15:00 22,646.73 22,655.67 22,638.44 22,643.88 0.0K
15:01 22,641.40 22,642.90 22,630.60 22,634.09 0.0K
15:02 22,636.07 22,642.13 22,625.75 22,634.21 0.0K
15:03 22,635.69 22,637.19 22,627.35 22,632.85 0.0K
15:04 22,628.40 22,640.85 22,628.40 22,636.39 0.0K
15:05 22,637.38 22,638.40 22,631.45 22,632.96 0.0K
15:06 22,633.46 22,642.32 22,626.57 22,641.80 0.0K
15:07 22,640.81 22,641.80 22,628.08 22,636.52 0.0K
15:08 22,638.00 22,638.97 22,621.76 22,623.33 0.0K
15:09 22,622.35 22,637.17 22,622.35 22,635.68 0.0K
15:10 22,635.18 22,637.15 22,618.40 22,619.90 0.0K
15:11 22,621.88 22,632.73 22,621.38 22,630.73 0.0K
15:12 22,628.26 22,638.65 22,623.86 22,638.11 0.0K
15:13 22,637.12 22,655.67 22,637.12 22,651.70 0.0K
15:14 22,654.18 22,658.62 22,651.19 22,656.02 0.0K
15:15 22,656.01 22,658.00 22,648.13 22,649.64 0.0K
15:16 22,649.15 22,656.11 22,647.68 22,648.69 0.0K
15:17 22,648.70 22,659.08 22,643.30 22,659.08 0.0K
15:18 22,657.08 22,657.08 22,646.17 22,646.17 0.0K
15:19 22,645.67 22,654.56 22,644.69 22,651.55 0.0K
15:20 22,651.55 22,651.55 22,622.57 22,622.57 0.0K
15:21 22,622.58 22,630.61 22,620.63 22,627.66 0.0K
15:22 22,627.17 22,634.06 22,622.74 22,630.59 0.0K
15:23 22,630.09 22,632.05 22,625.57 22,627.53 0.0K
15:24 22,627.03 22,637.39 22,626.54 22,634.35 0.0K
15:25 22,633.36 22,637.42 22,627.97 22,633.45 0.0K
15:26 22,634.45 22,638.41 22,633.49 22,636.96 0.0K
15:27 22,635.97 22,639.41 22,630.51 22,631.99 0.0K
15:28 22,633.97 22,643.71 22,633.47 22,642.71 0.0K
15:29 22,641.72 22,653.32 22,640.73 22,653.32 0.0K
15:30 22,654.30 22,659.71 22,645.38 22,646.93 0.0K
15:31 22,645.95 22,653.89 22,645.95 22,647.04 0.0K
15:32 22,649.52 22,660.35 22,647.54 22,660.30 0.0K
15:33 22,660.79 22,663.71 22,656.30 22,659.27 0.0K
15:34 22,660.26 22,664.20 22,659.26 22,663.70 0.0K
15:35 22,664.69 22,672.48 22,663.65 22,671.49 0.0K
15:36 22,675.45 22,675.94 22,665.10 22,669.06 0.0K
15:37 22,668.08 22,675.88 22,668.08 22,675.38 0.0K
15:38 22,677.86 22,691.12 22,677.84 22,689.13 0.0K
15:39 22,688.63 22,691.13 22,682.23 22,689.63 0.0K
15:40 22,690.61 22,699.86 22,687.63 22,699.85 0.0K
15:41 22,700.35 22,703.74 22,693.34 22,697.73 0.0K
15:42 22,696.74 22,702.16 22,693.75 22,697.72 0.0K
15:43 22,696.72 22,701.67 22,694.26 22,698.26 0.0K
15:44 22,697.77 22,698.29 22,686.44 22,688.96 0.0K
15:45 22,687.97 22,695.39 22,687.48 22,693.42 0.0K
15:46 22,691.44 22,691.44 22,680.60 22,683.14 0.0K
15:47 22,681.66 22,689.99 22,680.17 22,682.07 0.0K
15:48 22,682.57 22,687.02 22,679.62 22,684.56 0.0K
15:49 22,685.55 22,687.52 22,682.50 22,683.49 0.0K
15:50 22,682.99 22,690.36 22,674.57 22,674.57 0.0K
15:51 22,670.13 22,671.65 22,662.35 22,668.80 0.0K
15:52 22,668.30 22,678.13 22,667.78 22,674.65 0.0K
15:53 22,674.16 22,682.54 22,671.70 22,682.03 0.0K
15:54 22,681.54 22,687.45 22,679.53 22,683.48 0.0K
15:55 22,682.99 22,694.35 22,680.01 22,694.35 0.0K
15:56 22,694.34 22,696.35 22,688.45 22,696.35 0.0K
15:57 22,695.36 22,701.38 22,691.41 22,699.40 0.0K
15:58 22,699.90 22,701.89 22,698.94 22,699.93 0.0K
15:59 22,698.45 22,704.86 22,697.96 22,704.86 0.0K
16:00 22,707.33 22,714.74 22,707.33 22,710.88 0.0K
16:01 22,711.37 22,711.92 22,702.05 22,702.06 0.0K
16:02 22,701.08 22,703.62 22,699.69 22,700.20 0.0K
16:03 22,700.69 22,700.69 22,692.82 22,695.90 0.0K
16:04 22,696.90 22,702.33 22,691.97 22,700.84 0.0K
16:05 22,700.35 22,709.21 22,697.32 22,700.29 0.0K
16:06 22,703.26 22,705.72 22,703.22 22,705.22 0.0K
16:07 22,705.71 22,705.79 22,702.34 22,702.86 0.0K
16:08 22,703.35 22,703.35 22,693.66 22,695.71 0.0K
16:09 22,695.22 22,696.22 22,690.87 22,691.94 0.0K
16:10 22,690.46 22,708.21 22,689.97 22,707.71 0.0K
16:11 22,708.20 22,729.36 22,707.18 22,722.44 0.0K
16:12 22,725.41 22,730.87 22,722.48 22,726.91 0.0K
16:13 22,726.42 22,731.84 22,724.44 22,724.95 0.0K
16:14 22,728.91 22,733.35 22,724.46 22,726.46 0.0K
16:15 22,726.96 22,726.96 22,720.17 22,723.68 0.0K
16:16 22,724.18 22,725.18 22,718.36 22,718.92 0.0K
16:17 22,717.44 22,726.90 22,715.99 22,724.93 0.0K
16:18 22,723.94 22,730.34 22,723.94 22,729.33 0.0K
16:19 22,728.34 22,741.64 22,728.34 22,735.69 0.0K
16:20 22,736.19 22,736.19 22,723.56 22,723.60 0.0K
16:21 22,724.09 22,727.61 22,721.66 22,723.66 0.0K
16:22 22,724.65 22,724.66 22,707.02 22,708.01 0.0K
16:23 22,709.01 22,716.93 22,709.01 22,714.96 0.0K
16:24 22,715.46 22,717.94 22,714.46 22,716.94 0.0K
16:25 22,717.44 22,722.82 22,716.89 22,721.35 0.0K
16:26 22,721.84 22,721.84 22,709.13 22,712.12 0.0K
16:27 22,711.13 22,716.04 22,710.14 22,715.03 0.0K
16:28 22,716.02 22,718.45 22,712.06 22,713.58 0.0K
16:29 22,715.55 22,715.55 22,704.72 22,709.18 0.0K
16:30 22,709.67 22,709.67 22,695.49 22,695.99 0.0K
16:31 22,694.01 22,699.47 22,686.14 22,690.60 0.0K
16:32 22,691.09 22,691.58 22,686.62 22,690.04 0.0K
16:33 22,691.51 22,696.45 22,687.96 22,690.43 0.0K
16:34 22,690.42 22,692.38 22,686.93 22,690.87 0.0K
16:35 22,689.38 22,697.73 22,689.38 22,691.23 0.0K
16:36 22,691.72 22,691.72 22,679.36 22,683.23 0.0K
16:37 22,684.22 22,684.22 22,673.32 22,677.23 0.0K
16:38 22,675.74 22,676.24 22,668.36 22,668.36 0.0K
16:39 22,667.37 22,669.43 22,661.01 22,667.92 0.0K
16:40 22,666.43 22,676.75 22,664.40 22,665.38 0.0K
16:41 22,666.37 22,666.88 22,659.97 22,663.86 0.0K
16:42 22,663.36 22,675.19 22,662.87 22,674.61 0.0K
16:43 22,676.08 22,678.52 22,672.98 22,672.98 0.0K
16:44 22,673.97 22,677.82 22,668.53 22,677.78 0.0K
16:45 22,678.76 22,679.72 22,668.41 22,669.90 0.0K
16:46 22,670.39 22,670.93 22,661.07 22,662.58 0.0K
16:47 22,662.09 22,663.58 22,655.17 22,661.14 0.0K
16:48 22,660.64 22,664.58 22,659.62 22,661.57 0.0K
16:49 22,663.06 22,663.06 22,658.05 22,659.05 0.0K
16:50 22,659.54 22,670.32 22,658.05 22,670.29 0.0K
16:51 22,669.79 22,680.00 22,669.79 22,678.76 0.0K
16:52 22,678.01 22,682.46 22,673.09 22,675.59 0.0K
16:53 22,677.08 22,678.57 22,672.72 22,673.74 0.0K
16:54 22,673.24 22,678.21 22,673.24 22,676.74 0.0K
16:55 22,677.23 22,677.23 22,660.94 22,663.42 0.0K
16:56 22,662.93 22,662.93 22,654.58 22,655.58 0.0K
16:57 22,655.09 22,657.09 22,653.14 22,653.14 0.0K
16:58 22,651.16 22,651.24 22,647.77 22,649.75 0.0K
16:59 22,647.28 22,655.64 22,646.30 22,651.18 0.0K
17:00 22,654.65 22,666.93 22,654.65 22,666.93 0.0K
17:01 22,662.97 22,662.98 22,649.18 22,653.62 0.0K
17:02 22,654.61 22,655.58 22,646.22 22,652.15 0.0K
17:03 22,652.65 22,660.54 22,652.65 22,656.10 0.0K
17:04 22,655.11 22,658.04 22,653.14 22,654.57 0.0K
17:05 22,655.55 22,668.32 22,655.55 22,668.32 0.0K
17:06 22,668.81 22,679.61 22,668.81 22,676.61 0.0K
17:07 22,675.62 22,679.57 22,675.62 22,678.53 0.0K
17:08 22,676.06 22,678.54 22,666.29 22,668.76 0.0K
17:09 22,666.78 22,673.16 22,666.78 22,670.70 0.0K
17:10 22,672.68 22,672.68 22,657.91 22,658.92 0.0K
17:11 22,659.91 22,665.83 22,654.98 22,655.97 0.0K
17:12 22,656.96 22,659.43 22,653.02 22,655.50 0.0K
17:13 22,655.99 22,656.98 22,648.10 22,651.55 0.0K
17:14 22,653.52 22,653.52 22,647.10 22,650.07 0.0K
17:15 22,650.57 22,658.92 22,647.10 22,658.90 0.0K
17:16 22,662.86 22,670.17 22,662.86 22,667.69 0.0K
17:17 22,668.69 22,672.15 22,667.21 22,668.21 0.0K
17:18 22,668.70 22,675.53 22,668.70 22,675.03 0.0K
17:19 22,673.55 22,676.56 22,673.55 22,675.57 0.0K
17:20 22,676.55 22,678.06 22,674.10 22,674.60 0.0K
17:21 22,675.59 22,676.58 22,671.64 22,673.18 0.0K
17:22 22,673.68 22,676.66 22,671.28 22,673.76 0.0K
17:23 22,674.26 22,674.26 22,670.85 22,671.91 0.0K
17:24 22,668.44 22,670.89 22,666.97 22,669.89 0.0K
17:25 22,669.39 22,669.88 22,659.12 22,660.11 0.0K
17:26 22,659.13 22,665.17 22,658.14 22,659.77 0.0K
17:27 22,660.26 22,664.32 22,658.37 22,663.35 0.0K
17:28 22,662.36 22,664.36 22,659.46 22,659.46 0.0K
17:29 22,658.47 22,663.92 22,656.51 22,663.92 0.0K
17:30 22,664.90 22,677.28 22,664.90 22,674.80 0.0K
17:31 22,673.81 22,682.23 22,673.81 22,676.29 0.0K
17:32 22,676.78 22,679.75 22,673.81 22,677.28 0.0K
17:33 22,677.78 22,678.77 22,672.33 22,672.33 0.0K
17:34 22,673.32 22,678.27 22,671.34 22,675.80 0.0K
17:35 22,675.30 22,676.29 22,665.41 22,665.41 0.0K
17:36 22,662.93 22,672.83 22,662.93 22,670.85 0.0K
17:37 22,671.35 22,675.31 22,661.94 22,664.42 0.0K
17:38 22,662.44 22,667.89 22,662.44 22,663.78 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available