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 22,290.00 22,290.00 22,276.00 22,277.50 0.0K
09:00 22,277.00 22,290.00 22,268.50 22,269.00 0.0K
09:01 22,277.50 22,277.50 22,233.00 22,233.00 0.0K
09:02 22,232.50 22,257.50 22,231.50 22,257.50 0.0K
09:03 22,257.00 22,257.00 22,233.00 22,234.50 0.0K
09:04 22,226.00 22,262.50 22,226.00 22,242.50 0.0K
09:05 22,242.50 22,277.50 22,240.50 22,256.00 0.0K
09:06 22,256.50 22,259.50 22,238.00 22,246.50 0.0K
09:07 22,245.50 22,258.00 22,228.50 22,229.50 0.0K
09:08 22,226.00 22,227.00 22,194.50 22,194.50 0.0K
09:09 22,200.00 22,200.00 22,178.00 22,178.50 0.0K
09:10 22,168.50 22,180.50 22,158.50 22,167.50 0.0K
09:11 22,162.50 22,188.00 22,162.50 22,175.50 0.0K
09:12 22,176.00 22,205.50 22,176.00 22,191.50 0.0K
09:13 22,193.50 22,212.50 22,191.00 22,192.50 0.0K
09:14 22,190.50 22,215.50 22,187.50 22,198.00 0.0K
09:15 22,203.50 22,236.00 22,203.50 22,224.50 0.0K
09:16 22,224.50 22,230.50 22,216.50 22,216.50 0.0K
09:17 22,215.00 22,215.00 22,190.50 22,190.50 0.0K
09:18 22,189.00 22,201.00 22,180.00 22,194.50 0.0K
09:19 22,199.00 22,231.50 22,199.00 22,231.50 0.0K
09:20 22,230.50 22,247.50 22,225.00 22,238.50 0.0K
09:21 22,238.00 22,242.00 22,215.50 22,222.00 0.0K
09:22 22,221.00 22,226.50 22,196.50 22,226.50 0.0K
09:23 22,220.00 22,223.00 22,204.00 22,216.00 0.0K
09:24 22,214.00 22,216.50 22,205.00 22,213.50 0.0K
09:25 22,223.50 22,228.50 22,207.50 22,213.00 0.0K
09:26 22,212.50 22,225.00 22,204.50 22,223.50 0.0K
09:27 22,230.50 22,248.50 22,224.50 22,236.00 0.0K
09:28 22,238.00 22,243.50 22,235.50 22,239.50 0.0K
09:29 22,239.00 22,257.00 22,238.00 22,247.50 0.0K
09:30 22,250.00 22,251.50 22,216.50 22,222.00 0.0K
09:31 22,221.00 22,223.50 22,201.50 22,204.50 0.0K
09:32 22,204.00 22,208.00 22,177.50 22,178.00 0.0K
09:33 22,178.50 22,188.00 22,172.50 22,174.00 0.0K
09:34 22,172.50 22,176.00 22,158.00 22,170.00 0.0K
09:35 22,170.50 22,212.50 22,169.00 22,212.00 0.0K
09:36 22,211.50 22,241.00 22,210.50 22,240.00 0.0K
09:37 22,241.50 22,246.50 22,237.00 22,241.50 0.0K
09:38 22,241.50 22,248.00 22,236.00 22,247.00 0.0K
09:39 22,248.50 22,248.50 22,221.50 22,226.00 0.0K
09:40 22,225.00 22,238.00 22,225.00 22,237.50 0.0K
09:41 22,237.00 22,249.00 22,226.50 22,249.00 0.0K
09:42 22,246.50 22,247.50 22,221.00 22,223.00 0.0K
09:43 22,221.50 22,241.00 22,221.50 22,232.00 0.0K
09:44 22,229.50 22,241.00 22,228.00 22,239.00 0.0K
09:45 22,241.00 22,244.50 22,223.50 22,230.50 0.0K
09:46 22,231.00 22,238.00 22,219.50 22,237.50 0.0K
09:47 22,236.50 22,277.00 22,231.50 22,273.50 0.0K
09:48 22,270.50 22,271.50 22,252.50 22,252.50 0.0K
09:49 22,257.00 22,262.00 22,233.50 22,252.00 0.0K
09:50 22,258.50 22,265.00 22,250.50 22,261.00 0.0K
09:51 22,257.50 22,258.16 22,243.84 22,251.73 0.0K
09:52 22,253.21 22,271.93 22,253.21 22,269.01 0.0K
09:53 22,271.48 22,283.28 22,270.95 22,279.33 0.0K
09:54 22,277.34 22,290.67 22,270.95 22,290.67 0.0K
09:55 22,287.20 22,287.20 22,270.08 22,271.62 0.0K
09:56 22,270.64 22,290.42 22,268.19 22,279.08 0.0K
09:57 22,280.07 22,287.47 22,280.07 22,285.96 0.0K
09:58 22,285.95 22,288.92 22,273.11 22,280.54 0.0K
09:59 22,287.97 22,292.37 22,286.88 22,289.77 0.0K
10:00 22,289.76 22,320.83 22,289.73 22,315.31 0.0K
10:01 22,313.33 22,313.34 22,291.76 22,298.22 0.0K
10:02 22,298.72 22,300.23 22,267.94 22,267.94 0.0K
10:03 22,266.97 22,290.21 22,266.49 22,277.34 0.0K
10:04 22,275.86 22,280.32 22,260.50 22,262.49 0.0K
10:05 22,255.56 22,272.31 22,248.14 22,255.08 0.0K
10:06 22,255.56 22,263.32 22,250.05 22,263.32 0.0K
10:07 22,267.25 22,267.25 22,240.63 22,243.11 0.0K
10:08 22,243.10 22,258.28 22,242.12 22,253.73 0.0K
10:09 22,246.79 22,263.50 22,243.81 22,248.66 0.0K
10:10 22,246.68 22,259.95 22,246.68 22,253.50 0.0K
10:11 22,249.53 22,258.91 22,242.07 22,258.37 0.0K
10:12 22,260.34 22,260.34 22,253.29 22,253.29 0.0K
10:13 22,247.84 22,277.87 22,247.84 22,275.82 0.0K
10:14 22,272.85 22,272.85 22,248.73 22,262.58 0.0K
10:15 22,260.60 22,270.45 22,259.10 22,262.05 0.0K
10:16 22,259.08 22,270.09 22,256.64 22,270.09 0.0K
10:17 22,272.06 22,276.53 22,264.65 22,268.61 0.0K
10:18 22,269.60 22,275.47 22,260.19 22,263.17 0.0K
10:19 22,263.66 22,263.67 22,249.39 22,258.88 0.0K
10:20 22,257.39 22,258.38 22,233.41 22,233.41 0.0K
10:21 22,229.94 22,243.90 22,227.06 22,239.92 0.0K
10:22 22,238.44 22,241.47 22,232.05 22,239.96 0.0K
10:23 22,237.98 22,237.98 22,219.71 22,220.23 0.0K
10:24 22,219.24 22,222.73 22,207.48 22,209.55 0.0K
10:25 22,211.53 22,222.19 22,200.16 22,222.19 0.0K
10:26 22,224.16 22,240.27 22,219.19 22,235.31 0.0K
10:27 22,236.30 22,240.26 22,230.29 22,232.68 0.0K
10:28 22,232.69 22,238.15 22,229.73 22,235.69 0.0K
10:29 22,234.70 22,236.20 22,225.36 22,233.77 0.0K
10:30 22,232.78 22,244.61 22,232.77 22,232.78 0.0K
10:31 22,233.28 22,233.31 22,219.07 22,228.50 0.0K
10:32 22,228.50 22,229.00 22,214.69 22,216.22 0.0K
10:33 22,216.72 22,223.18 22,210.34 22,216.23 0.0K
10:34 22,215.73 22,219.68 22,211.66 22,211.66 0.0K
10:35 22,215.62 22,217.52 22,208.10 22,208.11 0.0K
10:36 22,209.10 22,211.58 22,197.29 22,203.27 0.0K
10:37 22,202.77 22,203.85 22,196.40 22,203.34 0.0K
10:38 22,202.35 22,215.53 22,199.87 22,215.52 0.0K
10:39 22,219.46 22,226.13 22,217.44 22,222.15 0.0K
10:40 22,220.66 22,228.07 22,216.73 22,228.07 0.0K
10:41 22,227.07 22,228.05 22,210.78 22,221.07 0.0K
10:42 22,224.03 22,227.89 22,220.06 22,221.88 0.0K
10:43 22,220.40 22,221.88 22,205.58 22,212.47 0.0K
10:44 22,214.94 22,214.94 22,201.65 22,207.27 0.0K
10:45 22,205.80 22,207.28 22,190.56 22,205.36 0.0K
10:46 22,202.39 22,214.17 22,202.39 22,206.76 0.0K
10:47 22,207.76 22,224.57 22,206.77 22,221.55 0.0K
10:48 22,222.05 22,231.69 22,222.05 22,231.68 0.0K
10:49 22,232.17 22,236.49 22,226.74 22,234.44 0.0K
10:50 22,232.44 22,240.72 22,230.95 22,239.62 0.0K
10:51 22,240.12 22,244.02 22,238.08 22,241.06 0.0K
10:52 22,239.58 22,250.44 22,239.58 22,250.44 0.0K
10:53 22,248.46 22,249.94 22,243.51 22,248.92 0.0K
10:54 22,246.94 22,249.90 22,236.66 22,236.66 0.0K
10:55 22,236.17 22,236.17 22,220.58 22,220.58 0.0K
10:56 22,220.59 22,223.67 22,215.66 22,219.23 0.0K
10:57 22,220.23 22,222.19 22,214.27 22,221.22 0.0K
10:58 22,220.72 22,225.17 22,217.71 22,223.63 0.0K
10:59 22,223.14 22,229.06 22,222.14 22,222.67 0.0K
11:00 22,219.71 22,226.73 22,212.89 22,212.89 0.0K
11:01 22,210.92 22,210.92 22,195.70 22,205.16 0.0K
11:02 22,206.14 22,214.48 22,203.15 22,203.58 0.0K
11:03 22,207.06 22,208.54 22,181.44 22,181.46 0.0K
11:04 22,183.44 22,194.28 22,183.44 22,187.87 0.0K
11:05 22,189.85 22,189.85 22,180.02 22,184.00 0.0K
11:06 22,193.40 22,201.19 22,193.40 22,198.29 0.0K
11:07 22,199.28 22,199.28 22,186.53 22,186.53 0.0K
11:08 22,186.05 22,187.56 22,175.33 22,178.81 0.0K
11:09 22,177.32 22,184.17 22,177.32 22,182.17 0.0K
11:10 22,181.18 22,188.10 22,172.30 22,182.59 0.0K
11:11 22,182.10 22,197.23 22,182.10 22,196.17 0.0K
11:12 22,196.16 22,196.16 22,181.81 22,182.31 0.0K
11:13 22,182.32 22,183.81 22,178.44 22,179.92 0.0K
11:14 22,178.93 22,186.31 22,174.99 22,184.30 0.0K
11:15 22,184.79 22,205.85 22,183.80 22,205.84 0.0K
11:16 22,207.82 22,220.62 22,205.34 22,218.65 0.0K
11:17 22,219.14 22,219.14 22,199.41 22,209.90 0.0K
11:18 22,208.91 22,213.90 22,207.44 22,212.86 0.0K
11:19 22,212.36 22,212.36 22,195.29 22,195.29 0.0K
11:20 22,193.82 22,200.80 22,191.36 22,200.80 0.0K
11:21 22,196.84 22,201.77 22,191.88 22,191.88 0.0K
11:22 22,190.90 22,194.88 22,186.44 22,190.86 0.0K
11:23 22,189.86 22,205.45 22,189.86 22,205.45 0.0K
11:24 22,202.47 22,216.18 22,202.47 22,213.65 0.0K
11:25 22,209.69 22,222.47 22,208.21 22,220.98 0.0K
11:26 22,221.48 22,222.98 22,210.65 22,216.16 0.0K
11:27 22,215.17 22,221.53 22,208.76 22,219.49 0.0K
11:28 22,217.50 22,225.90 22,217.50 22,225.22 0.0K
11:29 22,226.70 22,226.70 22,220.19 22,222.18 0.0K
11:30 22,225.15 22,225.15 22,216.25 22,223.12 0.0K
11:31 22,225.10 22,226.58 22,215.78 22,221.28 0.0K
11:32 22,221.77 22,236.03 22,221.77 22,226.16 0.0K
11:33 22,225.18 22,225.73 22,221.26 22,221.27 0.0K
11:34 22,221.28 22,221.28 22,214.01 22,214.01 0.0K
11:35 22,215.49 22,216.97 22,200.85 22,203.33 0.0K
11:36 22,204.32 22,215.20 22,203.81 22,204.31 0.0K
11:37 22,203.81 22,205.79 22,200.74 22,202.69 0.0K
11:38 22,200.71 22,212.40 22,200.21 22,203.95 0.0K
11:39 22,202.96 22,202.96 22,192.21 22,193.70 0.0K
11:40 22,191.23 22,203.58 22,191.23 22,202.10 0.0K
11:41 22,202.59 22,205.53 22,199.11 22,204.05 0.0K
11:42 22,203.56 22,204.56 22,199.11 22,199.62 0.0K
11:43 22,197.64 22,197.64 22,191.76 22,195.22 0.0K
11:44 22,184.85 22,184.85 22,162.27 22,165.76 0.0K
11:45 22,166.75 22,175.62 22,165.75 22,171.66 0.0K
11:46 22,171.17 22,180.48 22,169.18 22,174.05 0.0K
11:47 22,176.53 22,178.49 22,168.66 22,168.66 0.0K
11:48 22,168.67 22,169.67 22,152.91 22,160.39 0.0K
11:49 22,161.38 22,170.60 22,161.37 22,166.12 0.0K
11:50 22,169.09 22,172.98 22,166.07 22,172.45 0.0K
11:51 22,169.97 22,169.97 22,148.31 22,150.30 0.0K
11:52 22,150.29 22,150.78 22,136.93 22,139.39 0.0K
11:53 22,137.41 22,140.86 22,130.00 22,134.92 0.0K
11:54 22,133.93 22,141.82 22,114.58 22,119.51 0.0K
11:55 22,117.52 22,124.27 22,116.40 22,120.80 0.0K
11:56 22,124.25 22,126.66 22,110.31 22,115.60 0.0K
11:57 22,113.62 22,122.94 22,113.12 22,119.92 0.0K
11:58 22,119.42 22,127.22 22,119.42 22,124.23 0.0K
11:59 22,123.24 22,131.12 22,123.24 22,128.13 0.0K
12:00 22,127.63 22,139.96 22,125.17 22,134.03 0.0K
12:01 22,131.55 22,134.53 22,124.63 22,127.09 0.0K
12:02 22,127.59 22,134.02 22,123.14 22,131.53 0.0K
12:03 22,131.03 22,131.03 22,104.97 22,108.45 0.0K
12:04 22,107.96 22,107.96 22,084.85 22,088.35 0.0K
12:05 22,087.86 22,100.35 22,087.49 22,100.35 0.0K
12:06 22,099.84 22,101.33 22,073.69 22,081.56 0.0K
12:07 22,083.54 22,093.27 22,081.54 22,092.76 0.0K
12:08 22,093.25 22,094.24 22,073.13 22,075.14 0.0K
12:09 22,073.66 22,080.11 22,063.32 22,069.75 0.0K
12:10 22,067.77 22,068.27 22,056.90 22,063.83 0.0K
12:11 22,063.33 22,066.67 22,046.42 22,050.90 0.0K
12:12 22,050.41 22,053.45 22,042.52 22,051.96 0.0K
12:13 22,053.44 22,062.76 22,049.36 22,050.35 0.0K
12:14 22,049.85 22,075.47 22,041.97 22,069.50 0.0K
12:15 22,069.99 22,075.42 22,053.79 22,053.79 0.0K
12:16 22,052.32 22,056.86 22,045.55 22,049.52 0.0K
12:17 22,051.50 22,062.85 22,048.99 22,050.96 0.0K
12:18 22,050.97 22,051.96 22,033.73 22,035.72 0.0K
12:19 22,034.24 22,046.59 22,034.24 22,046.06 0.0K
12:20 22,046.05 22,070.55 22,046.05 22,070.55 0.0K
12:21 22,068.06 22,068.06 22,060.16 22,063.14 0.0K
12:22 22,064.12 22,064.12 22,054.68 22,062.09 0.0K
12:23 22,061.59 22,067.01 22,052.72 22,052.72 0.0K
12:24 22,053.72 22,056.79 22,048.80 22,055.29 0.0K
12:25 22,061.72 22,061.72 22,052.77 22,056.23 0.0K
12:26 22,053.75 22,077.84 22,053.75 22,068.87 0.0K
12:27 22,068.39 22,073.35 22,058.50 22,067.92 0.0K
12:28 22,067.43 22,071.92 22,059.04 22,067.44 0.0K
12:29 22,069.91 22,069.91 22,064.44 22,065.95 0.0K
12:30 22,062.49 22,062.49 22,042.07 22,047.03 0.0K
12:31 22,047.53 22,057.89 22,046.57 22,057.89 0.0K
12:32 22,056.90 22,057.89 22,044.60 22,054.02 0.0K
12:33 22,053.52 22,054.02 22,038.71 22,043.17 0.0K
12:34 22,042.68 22,049.66 22,036.78 22,041.75 0.0K
12:35 22,041.26 22,049.71 22,032.41 22,043.73 0.0K
12:36 22,042.74 22,045.69 22,040.77 22,045.68 0.0K
12:37 22,046.18 22,059.99 22,046.18 22,055.93 0.0K
12:38 22,056.92 22,057.91 22,043.05 22,043.05 0.0K
12:39 22,045.03 22,046.02 22,038.15 22,038.15 0.0K
12:40 22,038.16 22,038.70 22,027.87 22,029.36 0.0K
12:41 22,029.37 22,040.21 22,028.30 22,032.29 0.0K
12:42 22,027.83 22,028.35 22,024.03 22,027.51 0.0K
12:43 22,026.03 22,033.93 22,026.03 22,032.35 0.0K
12:44 22,031.36 22,034.28 22,023.92 22,027.38 0.0K
12:45 22,026.89 22,034.29 22,025.91 22,034.29 0.0K
12:46 22,031.80 22,039.05 22,027.70 22,035.58 0.0K
12:47 22,036.07 22,046.74 22,035.07 22,046.74 0.0K
12:48 22,046.73 22,066.38 22,046.71 22,055.38 0.0K
12:49 22,053.91 22,053.91 22,030.79 22,030.79 0.0K
12:50 22,031.30 22,044.67 22,030.82 22,040.14 0.0K
12:51 22,037.17 22,037.17 22,028.30 22,029.34 0.0K
12:52 22,028.85 22,031.83 22,001.19 22,008.59 0.0K
12:53 22,008.09 22,017.36 22,007.56 22,016.85 0.0K
12:54 22,020.80 22,025.04 22,016.75 22,019.57 0.0K
12:55 22,019.56 22,019.56 22,008.70 22,010.21 0.0K
12:56 22,009.72 22,010.71 21,997.37 21,997.37 0.0K
12:57 21,996.38 22,006.73 21,995.89 22,005.70 0.0K
12:58 22,006.68 22,006.68 21,997.74 21,997.74 0.0K
12:59 21,995.76 21,997.30 21,992.84 21,997.30 0.0K
13:00 22,009.68 22,016.12 21,998.79 22,016.12 0.0K
13:01 22,015.13 22,015.62 22,002.26 22,006.22 0.0K
13:02 22,007.70 22,007.70 21,994.83 21,998.79 0.0K
13:03 21,998.30 22,018.10 21,998.30 22,009.69 0.0K
13:04 22,008.70 22,013.65 22,003.75 22,013.15 0.0K
13:05 22,015.63 22,018.10 21,996.82 21,996.82 0.0K
13:06 21,996.32 21,996.32 21,985.93 21,988.40 0.0K
13:07 21,985.93 22,001.28 21,985.93 21,996.82 0.0K
13:08 21,996.33 21,999.79 21,987.42 21,999.79 0.0K
13:09 21,998.80 21,999.79 21,992.37 21,994.85 0.0K
13:10 21,995.34 22,015.46 21,994.34 22,015.46 0.0K
13:11 22,014.95 22,023.18 22,014.44 22,021.59 0.0K
13:12 22,020.10 22,020.10 22,010.15 22,012.65 0.0K
13:13 22,015.12 22,019.98 22,012.10 22,018.49 0.0K
13:14 22,017.98 22,019.90 22,008.61 22,009.99 0.0K
13:15 22,009.00 22,024.22 22,009.00 22,023.69 0.0K
13:16 22,024.66 22,046.20 22,023.63 22,046.19 0.0K
13:17 22,049.16 22,049.16 22,027.92 22,038.29 0.0K
13:18 22,037.30 22,042.20 22,033.27 22,037.20 0.0K
13:19 22,035.22 22,035.22 22,018.01 22,018.08 0.0K
13:20 22,016.10 22,021.11 22,007.24 22,019.13 0.0K
13:21 22,014.67 22,029.97 22,012.23 22,029.44 0.0K
13:22 22,031.42 22,037.19 22,029.40 22,032.71 0.0K
13:23 22,032.22 22,032.72 22,024.84 22,027.42 0.0K
13:24 22,026.44 22,026.44 22,016.06 22,019.04 0.0K
13:25 22,016.56 22,027.41 22,016.56 22,025.93 0.0K
13:26 22,025.42 22,032.28 22,012.55 22,012.57 0.0K
13:27 22,014.05 22,022.55 22,012.63 22,022.55 0.0K
13:28 22,022.05 22,022.05 22,002.42 22,003.91 0.0K
13:29 22,004.41 22,015.75 22,002.93 22,014.25 0.0K
13:30 22,013.75 22,029.47 22,011.18 22,014.66 0.0K
13:31 22,015.15 22,016.10 22,007.17 22,009.13 0.0K
13:32 22,007.16 22,011.65 21,996.36 21,996.36 0.0K
13:33 21,995.86 22,002.88 21,993.92 21,995.42 0.0K
13:34 22,001.36 22,012.62 22,001.36 22,006.60 0.0K
13:35 22,007.59 22,024.27 22,004.61 22,019.77 0.0K
13:36 22,018.28 22,027.95 22,018.23 22,024.47 0.0K
13:37 22,024.96 22,030.43 22,020.06 22,022.98 0.0K
13:38 22,023.48 22,025.44 22,016.07 22,020.00 0.0K
13:39 22,019.50 22,035.20 22,019.00 22,035.20 0.0K
13:40 22,037.17 22,039.60 22,030.12 22,039.52 0.0K
13:41 22,040.50 22,053.78 22,039.51 22,045.57 0.0K
13:42 22,044.10 22,046.18 22,041.74 22,043.26 0.0K
13:43 22,043.76 22,052.06 22,043.76 22,048.59 0.0K
13:44 22,049.58 22,052.05 22,042.66 22,043.67 0.0K
13:45 22,044.17 22,044.17 22,034.86 22,035.87 0.0K
13:46 22,034.88 22,048.15 22,034.88 22,047.65 0.0K
13:47 22,047.64 22,055.98 22,045.13 22,051.02 0.0K
13:48 22,051.52 22,057.45 22,041.77 22,043.80 0.0K
13:49 22,044.80 22,048.49 22,034.06 22,047.99 0.0K
13:50 22,047.99 22,064.14 22,047.99 22,062.13 0.0K
13:51 22,062.12 22,067.43 22,058.18 22,061.49 0.0K
13:52 22,061.99 22,064.01 22,057.06 22,064.01 0.0K
13:53 22,063.51 22,063.52 22,051.24 22,054.20 0.0K
13:54 22,055.19 22,057.16 22,046.34 22,051.84 0.0K
13:55 22,051.35 22,058.80 22,049.87 22,051.50 0.0K
13:56 22,051.00 22,057.11 22,051.00 22,056.63 0.0K
13:57 22,056.14 22,060.65 22,055.15 22,060.14 0.0K
13:58 22,060.63 22,060.63 22,054.21 22,054.21 0.0K
13:59 22,054.22 22,054.24 22,046.99 22,047.00 0.0K
14:00 22,046.52 22,046.52 22,039.63 22,040.21 0.0K
14:01 22,038.23 22,053.58 22,038.23 22,053.58 0.0K
14:02 22,054.06 22,062.38 22,053.46 22,053.46 0.0K
14:03 22,051.48 22,051.48 22,036.77 22,040.78 0.0K
14:04 22,040.29 22,043.79 22,037.86 22,039.87 0.0K
14:05 22,039.87 22,058.97 22,039.87 22,054.98 0.0K
14:06 22,059.94 22,077.09 22,057.93 22,069.19 0.0K
14:07 22,068.70 22,068.70 22,051.47 22,054.94 0.0K
14:08 22,054.44 22,064.84 22,049.53 22,058.44 0.0K
14:09 22,057.45 22,057.45 22,050.09 22,050.60 0.0K
14:10 22,049.12 22,050.12 22,042.25 22,044.73 0.0K
14:11 22,043.24 22,043.24 22,025.07 22,030.57 0.0K
14:12 22,031.56 22,034.50 22,023.64 22,024.64 0.0K
14:13 22,023.16 22,030.08 22,018.67 22,022.64 0.0K
14:14 22,023.63 22,025.11 22,021.60 22,022.58 0.0K
14:15 22,021.09 22,023.57 22,006.77 22,006.77 0.0K
14:16 22,001.82 22,004.76 21,997.31 21,998.29 0.0K
14:17 21,994.34 21,994.34 21,975.62 21,985.54 0.0K
14:18 21,985.03 21,991.82 21,978.11 21,991.82 0.0K
14:19 21,983.39 21,989.82 21,979.93 21,979.93 0.0K
14:20 21,978.45 21,996.04 21,978.45 21,995.54 0.0K
14:21 21,994.54 22,018.45 21,994.54 22,013.49 0.0K
14:22 22,013.48 22,020.90 22,011.01 22,015.41 0.0K
14:23 22,014.41 22,023.12 22,005.96 22,018.66 0.0K
14:24 22,017.17 22,018.82 22,011.33 22,017.31 0.0K
14:25 22,016.81 22,033.11 22,013.36 22,033.11 0.0K
14:26 22,034.08 22,036.52 22,027.17 22,034.64 0.0K
14:27 22,040.57 22,044.96 22,036.10 22,040.99 0.0K
14:28 22,040.00 22,046.93 22,038.03 22,041.48 0.0K
14:29 22,040.99 22,042.51 22,036.06 22,039.53 0.0K
14:30 22,039.04 22,040.54 22,028.26 22,029.27 0.0K
14:31 22,033.71 22,033.71 22,027.82 22,033.24 0.0K
14:32 22,038.19 22,038.19 22,028.27 22,032.26 0.0K
14:33 22,029.78 22,032.77 22,019.49 22,019.49 0.0K
14:34 22,021.97 22,033.77 22,018.51 22,033.30 0.0K
14:35 22,032.80 22,044.58 22,032.80 22,039.61 0.0K
14:36 22,040.11 22,051.01 22,038.69 22,039.71 0.0K
14:37 22,040.21 22,048.58 22,037.74 22,048.57 0.0K
14:38 22,051.03 22,063.82 22,051.03 22,055.94 0.0K
14:39 22,057.42 22,072.78 22,055.45 22,070.77 0.0K
14:40 22,069.29 22,069.29 22,061.57 22,065.04 0.0K
14:41 22,062.57 22,062.69 22,056.68 22,058.37 0.0K
14:42 22,058.88 22,060.48 22,055.97 22,057.50 0.0K
14:43 22,058.00 22,071.79 22,055.53 22,069.78 0.0K
14:44 22,067.31 22,076.22 22,065.83 22,075.21 0.0K
14:45 22,074.22 22,093.97 22,066.79 22,077.70 0.0K
14:46 22,078.20 22,083.13 22,068.35 22,079.23 0.0K
14:47 22,080.71 22,082.19 22,075.26 22,076.24 0.0K
14:48 22,077.23 22,078.69 22,065.83 22,074.13 0.0K
14:49 22,074.62 22,077.06 22,065.71 22,065.71 0.0K
14:50 22,065.21 22,077.56 22,059.84 22,076.07 0.0K
14:51 22,075.58 22,084.88 22,071.01 22,071.01 0.0K
14:52 22,068.54 22,068.54 22,062.62 22,065.64 0.0K
14:53 22,064.16 22,064.66 22,053.84 22,064.63 0.0K
14:54 22,065.11 22,066.09 22,051.21 22,054.15 0.0K
14:55 22,054.64 22,056.55 22,046.58 22,052.50 0.0K
14:56 22,052.00 22,065.71 22,052.00 22,061.25 0.0K
14:57 22,063.23 22,070.54 22,061.21 22,070.51 0.0K
14:58 22,071.99 22,074.38 22,069.44 22,072.82 0.0K
14:59 22,072.33 22,079.67 22,069.85 22,078.18 0.0K
15:00 22,083.11 22,096.43 22,083.11 22,085.62 0.0K
15:01 22,085.12 22,085.12 22,074.86 22,076.91 0.0K
15:02 22,074.44 22,078.43 22,070.99 22,071.50 0.0K
15:03 22,073.97 22,081.83 22,073.97 22,076.38 0.0K
15:04 22,076.38 22,085.72 22,070.94 22,085.72 0.0K
15:05 22,085.71 22,088.63 22,078.79 22,088.63 0.0K
15:06 22,090.61 22,091.98 22,085.56 22,090.96 0.0K
15:07 22,088.98 22,102.80 22,088.98 22,097.84 0.0K
15:08 22,098.33 22,105.30 22,095.43 22,101.80 0.0K
15:09 22,101.31 22,112.63 22,101.31 22,107.19 0.0K
15:10 22,105.21 22,116.51 22,097.28 22,097.28 0.0K
15:11 22,099.76 22,108.10 22,099.76 22,106.17 0.0K
15:12 22,107.66 22,115.09 22,106.70 22,107.70 0.0K
15:13 22,106.71 22,109.21 22,100.33 22,108.21 0.0K
15:14 22,107.72 22,124.45 22,107.72 22,123.45 0.0K
15:15 22,122.45 22,127.40 22,108.33 22,109.91 0.0K
15:16 22,108.94 22,118.83 22,107.95 22,114.86 0.0K
15:17 22,115.86 22,134.10 22,115.86 22,128.59 0.0K
15:18 22,129.59 22,134.01 22,125.59 22,125.59 0.0K
15:19 22,128.57 22,132.91 22,125.60 22,132.41 0.0K
15:20 22,133.40 22,133.40 22,122.60 22,122.60 0.0K
15:21 22,122.61 22,123.69 22,113.46 22,113.95 0.0K
15:22 22,115.95 22,118.42 22,109.65 22,113.69 0.0K
15:23 22,112.20 22,113.20 22,106.86 22,111.40 0.0K
15:24 22,111.89 22,120.77 22,111.89 22,113.90 0.0K
15:25 22,113.41 22,118.87 22,105.52 22,105.52 0.0K
15:26 22,105.02 22,106.57 22,100.20 22,102.71 0.0K
15:27 22,100.74 22,100.74 22,094.38 22,097.32 0.0K
15:28 22,099.30 22,107.05 22,097.77 22,106.53 0.0K
15:29 22,106.52 22,111.38 22,106.50 22,109.88 0.0K
15:30 22,113.33 22,124.65 22,112.79 22,117.24 0.0K
15:31 22,120.69 22,122.65 22,108.84 22,111.33 0.0K
15:32 22,110.83 22,111.38 22,100.49 22,101.02 0.0K
15:33 22,099.54 22,102.51 22,091.16 22,098.05 0.0K
15:34 22,095.58 22,097.12 22,082.79 22,097.12 0.0K
15:35 22,096.60 22,103.94 22,093.59 22,096.05 0.0K
15:36 22,093.58 22,113.78 22,093.58 22,098.52 0.0K
15:37 22,102.99 22,107.44 22,089.21 22,090.24 0.0K
15:38 22,089.75 22,092.76 22,078.42 22,092.76 0.0K
15:39 22,090.77 22,093.24 22,081.90 22,083.44 0.0K
15:40 22,086.41 22,086.41 22,061.81 22,068.80 0.0K
15:41 22,070.28 22,070.28 22,062.83 22,065.30 0.0K
15:42 22,064.80 22,067.23 22,053.39 22,066.69 0.0K
15:43 22,067.18 22,070.62 22,050.83 22,052.32 0.0K
15:44 22,048.85 22,054.34 22,027.82 22,030.80 0.0K
15:45 22,030.31 22,030.31 22,017.52 22,019.07 0.0K
15:46 22,020.06 22,042.70 22,018.08 22,039.74 0.0K
15:47 22,040.23 22,051.10 22,039.22 22,041.78 0.0K
15:48 22,039.32 22,044.81 22,029.49 22,044.81 0.0K
15:49 22,045.80 22,055.66 22,035.98 22,035.98 0.0K
15:50 22,033.53 22,050.56 22,029.65 22,050.56 0.0K
15:51 22,048.57 22,059.95 22,040.18 22,057.45 0.0K
15:52 22,058.93 22,064.86 22,051.49 22,054.48 0.0K
15:53 22,054.97 22,067.74 22,051.98 22,066.72 0.0K
15:54 22,068.21 22,074.11 22,064.23 22,071.17 0.0K
15:55 22,069.66 22,101.15 22,069.16 22,097.68 0.0K
15:56 22,098.67 22,104.04 22,095.63 22,096.17 0.0K
15:57 22,094.20 22,112.02 22,092.73 22,104.26 0.0K
15:58 22,104.76 22,120.12 22,104.76 22,115.31 0.0K
15:59 22,116.30 22,119.46 22,105.52 22,112.59 0.0K
16:00 22,114.09 22,131.47 22,114.09 22,123.59 0.0K
16:01 22,129.04 22,144.83 22,129.04 22,134.03 0.0K
16:02 22,133.05 22,140.50 22,132.08 22,133.63 0.0K
16:03 22,137.09 22,140.56 22,118.89 22,120.91 0.0K
16:04 22,121.91 22,130.51 22,118.47 22,130.03 0.0K
16:05 22,129.54 22,134.54 22,123.15 22,131.60 0.0K
16:06 22,130.61 22,147.85 22,130.61 22,147.35 0.0K
16:07 22,148.83 22,151.28 22,135.97 22,139.99 0.0K
16:08 22,140.48 22,149.96 22,137.56 22,149.96 0.0K
16:09 22,149.46 22,156.36 22,147.96 22,149.45 0.0K
16:10 22,147.49 22,153.41 22,142.01 22,146.96 0.0K
16:11 22,146.46 22,146.96 22,132.66 22,134.17 0.0K
16:12 22,135.66 22,146.01 22,128.24 22,138.58 0.0K
16:13 22,137.11 22,143.07 22,120.89 22,123.86 0.0K
16:14 22,125.83 22,150.90 22,125.82 22,145.96 0.0K
16:15 22,142.50 22,148.93 22,136.11 22,140.08 0.0K
16:16 22,137.61 22,138.61 22,122.98 22,125.46 0.0K
16:17 22,124.97 22,131.44 22,121.54 22,121.54 0.0K
16:18 22,120.56 22,122.07 22,113.74 22,117.20 0.0K
16:19 22,118.19 22,119.21 22,109.34 22,114.84 0.0K
16:20 22,115.84 22,121.28 22,111.43 22,113.44 0.0K
16:21 22,112.94 22,121.34 22,101.17 22,102.66 0.0K
16:22 22,103.16 22,104.65 22,090.87 22,093.36 0.0K
16:23 22,091.87 22,098.80 22,085.95 22,085.95 0.0K
16:24 22,085.46 22,097.88 22,082.53 22,088.52 0.0K
16:25 22,086.54 22,086.54 22,076.20 22,086.19 0.0K
16:26 22,085.20 22,089.65 22,071.40 22,076.87 0.0K
16:27 22,076.38 22,084.33 22,068.99 22,083.83 0.0K
16:28 22,082.84 22,092.63 22,078.24 22,080.23 0.0K
16:29 22,079.24 22,079.24 22,069.45 22,069.45 0.0K
16:30 22,075.90 22,104.41 22,075.90 22,095.01 0.0K
16:31 22,094.52 22,106.29 22,094.52 22,106.29 0.0K
16:32 22,108.25 22,121.83 22,101.78 22,119.32 0.0K
16:33 22,121.30 22,142.82 22,121.30 22,142.82 0.0K
16:34 22,147.26 22,165.97 22,147.26 22,158.08 0.0K
16:35 22,155.11 22,155.63 22,144.77 22,150.70 0.0K
16:36 22,147.73 22,154.15 22,141.80 22,150.15 0.0K
16:37 22,154.60 22,157.07 22,145.65 22,147.16 0.0K
16:38 22,147.17 22,161.94 22,140.75 22,159.47 0.0K
16:39 22,161.93 22,161.93 22,153.02 22,158.95 0.0K
16:40 22,157.47 22,157.47 22,141.68 22,144.10 0.0K
16:41 22,144.60 22,154.91 22,144.60 22,147.99 0.0K
16:42 22,148.48 22,148.48 22,121.61 22,121.61 0.0K
16:43 22,119.63 22,127.11 22,115.70 22,127.11 0.0K
16:44 22,127.11 22,135.47 22,122.66 22,127.55 0.0K
16:45 22,128.05 22,131.04 22,118.73 22,124.21 0.0K
16:46 22,124.70 22,138.42 22,120.27 22,134.39 0.0K
16:47 22,135.88 22,140.79 22,121.53 22,121.54 0.0K
16:48 22,120.56 22,126.75 22,113.19 22,126.75 0.0K
16:49 22,127.74 22,135.73 22,127.25 22,134.26 0.0K
16:50 22,132.28 22,141.61 22,130.79 22,141.60 0.0K
16:51 22,141.60 22,143.04 22,123.81 22,124.33 0.0K
16:52 22,119.89 22,119.89 22,107.22 22,114.70 0.0K
16:53 22,116.67 22,120.63 22,104.38 22,110.84 0.0K
16:54 22,109.85 22,132.92 22,109.85 22,132.40 0.0K
16:55 22,134.86 22,135.83 22,121.00 22,123.01 0.0K
16:56 22,125.97 22,127.97 22,122.06 22,122.06 0.0K
16:57 22,120.58 22,129.99 22,118.15 22,120.65 0.0K
16:58 22,122.14 22,123.68 22,113.31 22,119.75 0.0K
16:59 22,117.28 22,125.20 22,114.83 22,119.27 0.0K
17:00 22,120.75 22,140.44 22,120.75 22,131.51 0.0K
17:01 22,134.50 22,138.47 22,129.57 22,135.99 0.0K
17:02 22,137.48 22,149.64 22,130.04 22,148.61 0.0K
17:03 22,148.12 22,148.12 22,142.16 22,146.13 0.0K
17:04 22,146.62 22,151.04 22,140.70 22,150.49 0.0K
17:05 22,148.51 22,149.99 22,138.14 22,146.54 0.0K
17:06 22,148.51 22,154.38 22,148.48 22,150.40 0.0K
17:07 22,149.41 22,161.25 22,148.43 22,161.24 0.0K
17:08 22,161.73 22,162.22 22,143.52 22,148.48 0.0K
17:09 22,150.95 22,158.88 22,149.95 22,158.88 0.0K
17:10 22,158.38 22,173.27 22,158.38 22,170.30 0.0K
17:11 22,172.27 22,176.23 22,156.98 22,160.52 0.0K
17:12 22,159.05 22,162.55 22,156.63 22,160.64 0.0K
17:13 22,156.20 22,156.20 22,139.04 22,141.53 0.0K
17:14 22,143.51 22,145.49 22,133.42 22,133.44 0.0K
17:15 22,133.95 22,153.81 22,133.95 22,153.81 0.0K
17:16 22,149.37 22,155.89 22,147.90 22,152.43 0.0K
17:17 22,155.40 22,155.89 22,149.67 22,155.61 0.0K
17:18 22,154.62 22,158.74 22,150.82 22,158.74 0.0K
17:19 22,160.23 22,166.08 22,160.23 22,164.08 0.0K
17:20 22,162.10 22,166.58 22,160.15 22,165.13 0.0K
17:21 22,165.62 22,167.61 22,160.20 22,165.63 0.0K
17:22 22,166.12 22,173.47 22,162.16 22,172.96 0.0K
17:23 22,174.93 22,177.38 22,172.93 22,176.39 0.0K
17:24 22,177.38 22,181.82 22,172.44 22,176.88 0.0K
17:25 22,177.37 22,183.37 22,172.54 22,172.54 0.0K
17:26 22,175.02 22,177.09 22,168.17 22,176.10 0.0K
17:27 22,177.09 22,177.09 22,163.36 22,163.87 0.0K
17:28 22,162.39 22,170.34 22,161.52 22,165.02 0.0K
17:29 22,163.53 22,163.53 22,153.31 22,160.24 0.0K
17:30 22,161.73 22,175.10 22,161.73 22,169.65 0.0K
17:31 22,172.62 22,176.68 22,169.65 22,176.68 0.0K
17:32 22,175.69 22,179.15 22,172.72 22,175.69 0.0K
17:33 22,176.19 22,188.56 22,175.20 22,186.58 0.0K
17:34 22,188.07 22,188.07 22,168.27 22,168.76 0.0K
17:35 22,169.26 22,179.13 22,166.78 22,174.23 0.0K
17:36 22,176.70 22,187.60 22,172.74 22,180.17 0.0K
17:37 22,180.66 22,194.53 22,178.68 22,194.53 0.0K
17:38 22,196.01 22,204.93 22,161.72 22,161.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available