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 22,312.52 22,317.47 22,305.09 22,308.56 0.0K
09:00 22,313.51 22,318.46 22,291.23 22,299.53 0.0K
09:01 22,298.54 22,345.58 22,298.54 22,324.78 0.0K
09:02 22,326.76 22,352.01 22,322.31 22,339.14 0.0K
09:03 22,338.65 22,357.96 22,336.17 22,356.47 0.0K
09:04 22,354.99 22,387.17 22,354.99 22,380.74 0.0K
09:05 22,376.79 22,394.54 22,376.79 22,386.66 0.0K
09:06 22,388.14 22,392.60 22,371.90 22,380.32 0.0K
09:07 22,380.81 22,396.48 22,373.85 22,393.98 0.0K
09:08 22,395.46 22,405.31 22,379.22 22,381.21 0.0K
09:09 22,383.68 22,390.61 22,363.09 22,369.56 0.0K
09:10 22,371.05 22,371.05 22,354.72 22,359.56 0.0K
09:11 22,365.00 22,377.28 22,356.11 22,365.43 0.0K
09:12 22,368.39 22,388.03 22,368.37 22,386.01 0.0K
09:13 22,385.51 22,389.44 22,371.17 22,378.61 0.0K
09:14 22,376.63 22,377.61 22,366.80 22,366.80 0.0K
09:15 22,372.73 22,372.73 22,348.59 22,352.63 0.0K
09:16 22,352.14 22,352.14 22,320.67 22,322.66 0.0K
09:17 22,324.65 22,334.03 22,314.33 22,325.14 0.0K
09:18 22,323.17 22,332.10 22,319.28 22,328.12 0.0K
09:19 22,332.09 22,344.94 22,328.15 22,342.90 0.0K
09:20 22,346.85 22,348.40 22,329.19 22,334.64 0.0K
09:21 22,334.14 22,354.44 22,332.17 22,351.46 0.0K
09:22 22,350.47 22,373.04 22,348.49 22,373.04 0.0K
09:23 22,373.03 22,385.80 22,369.49 22,385.80 0.0K
09:24 22,382.82 22,382.82 22,370.01 22,376.07 0.0K
09:25 22,373.11 22,375.67 22,362.34 22,362.36 0.0K
09:26 22,359.90 22,366.88 22,353.58 22,353.58 0.0K
09:27 22,353.59 22,354.09 22,337.85 22,346.84 0.0K
09:28 22,348.33 22,355.72 22,348.28 22,352.72 0.0K
09:29 22,354.20 22,355.88 22,340.46 22,355.88 0.0K
09:30 22,366.26 22,370.69 22,349.42 22,355.37 0.0K
09:31 22,355.86 22,355.86 22,332.22 22,340.65 0.0K
09:32 22,340.16 22,348.55 22,335.20 22,337.21 0.0K
09:33 22,338.20 22,338.71 22,312.19 22,312.19 0.0K
09:34 22,317.14 22,317.14 22,294.48 22,309.75 0.0K
09:35 22,315.68 22,328.86 22,308.12 22,313.12 0.0K
09:36 22,312.63 22,313.13 22,301.38 22,310.27 0.0K
09:37 22,310.76 22,330.44 22,308.28 22,326.01 0.0K
09:38 22,325.51 22,333.42 22,312.15 22,312.15 0.0K
09:39 22,313.65 22,314.29 22,304.80 22,311.38 0.0K
09:40 22,310.88 22,347.68 22,310.88 22,347.68 0.0K
09:41 22,346.67 22,357.37 22,338.74 22,347.47 0.0K
09:42 22,347.96 22,347.96 22,324.84 22,337.18 0.0K
09:43 22,336.68 22,346.89 22,336.67 22,344.38 0.0K
09:44 22,344.87 22,351.28 22,321.77 22,321.77 0.0K
09:45 22,321.28 22,348.84 22,320.81 22,343.74 0.0K
09:46 22,342.75 22,342.75 22,322.06 22,322.57 0.0K
09:47 22,324.55 22,331.92 22,323.07 22,331.92 0.0K
09:48 22,328.45 22,340.29 22,328.45 22,331.76 0.0K
09:49 22,331.27 22,333.71 22,322.85 22,331.23 0.0K
09:50 22,327.76 22,333.20 22,315.92 22,321.00 0.0K
09:51 22,321.01 22,331.88 22,318.62 22,331.87 0.0K
09:52 22,333.84 22,343.13 22,325.85 22,325.86 0.0K
09:53 22,326.37 22,342.69 22,326.37 22,332.80 0.0K
09:54 22,331.33 22,333.34 22,320.56 22,321.11 0.0K
09:55 22,321.12 22,327.68 22,313.31 22,324.25 0.0K
09:56 22,333.17 22,339.47 22,327.70 22,337.43 0.0K
09:57 22,334.96 22,337.42 22,320.64 22,327.59 0.0K
09:58 22,326.60 22,335.00 22,322.69 22,322.69 0.0K
09:59 22,324.19 22,333.56 22,321.23 22,331.56 0.0K
10:00 22,330.57 22,334.52 22,307.92 22,324.20 0.0K
10:01 22,327.16 22,341.47 22,318.76 22,331.66 0.0K
10:02 22,333.13 22,347.26 22,327.63 22,347.24 0.0K
10:03 22,343.78 22,354.97 22,342.25 22,354.45 0.0K
10:04 22,356.92 22,360.87 22,340.12 22,340.63 0.0K
10:05 22,342.61 22,348.53 22,333.23 22,343.60 0.0K
10:06 22,343.59 22,347.94 22,342.05 22,346.94 0.0K
10:07 22,344.46 22,344.46 22,330.17 22,343.53 0.0K
10:08 22,343.03 22,348.97 22,333.73 22,335.22 0.0K
10:09 22,334.73 22,335.23 22,324.84 22,328.48 0.0K
10:10 22,330.95 22,343.79 22,329.97 22,343.79 0.0K
10:11 22,342.79 22,359.55 22,339.82 22,358.56 0.0K
10:12 22,359.05 22,375.79 22,359.05 22,367.29 0.0K
10:13 22,365.81 22,391.35 22,361.87 22,384.91 0.0K
10:14 22,388.37 22,399.72 22,385.35 22,399.70 0.0K
10:15 22,396.73 22,405.15 22,386.95 22,386.95 0.0K
10:16 22,388.94 22,390.02 22,379.18 22,380.18 0.0K
10:17 22,379.69 22,381.18 22,375.25 22,376.77 0.0K
10:18 22,378.75 22,396.96 22,378.75 22,396.95 0.0K
10:19 22,401.89 22,431.40 22,401.89 22,431.40 0.0K
10:20 22,433.37 22,433.37 22,418.54 22,423.96 0.0K
10:21 22,425.44 22,433.82 22,418.48 22,419.03 0.0K
10:22 22,419.04 22,425.09 22,417.63 22,422.66 0.0K
10:23 22,423.65 22,425.62 22,418.19 22,424.63 0.0K
10:24 22,425.61 22,425.61 22,413.25 22,413.89 0.0K
10:25 22,411.91 22,420.93 22,410.93 22,418.03 0.0K
10:26 22,417.55 22,422.07 22,408.29 22,410.79 0.0K
10:27 22,413.26 22,425.45 22,410.79 22,425.45 0.0K
10:28 22,422.97 22,435.59 22,422.47 22,435.59 0.0K
10:29 22,436.57 22,436.57 22,425.66 22,429.62 0.0K
10:30 22,427.15 22,431.59 22,418.31 22,426.24 0.0K
10:31 22,426.73 22,429.68 22,424.35 22,428.34 0.0K
10:32 22,427.84 22,443.22 22,425.38 22,433.36 0.0K
10:33 22,434.35 22,436.26 22,428.83 22,429.82 0.0K
10:34 22,430.32 22,436.26 22,429.34 22,431.37 0.0K
10:35 22,429.91 22,432.89 22,425.67 22,425.67 0.0K
10:36 22,424.68 22,427.18 22,416.78 22,423.17 0.0K
10:37 22,421.68 22,421.68 22,405.93 22,414.90 0.0K
10:38 22,415.40 22,422.85 22,410.96 22,421.37 0.0K
10:39 22,421.86 22,438.58 22,421.86 22,434.16 0.0K
10:40 22,430.21 22,436.77 22,427.74 22,434.31 0.0K
10:41 22,436.29 22,451.54 22,435.78 22,446.49 0.0K
10:42 22,446.99 22,454.92 22,446.99 22,451.47 0.0K
10:43 22,449.98 22,452.06 22,442.63 22,446.62 0.0K
10:44 22,448.11 22,450.09 22,441.27 22,443.27 0.0K
10:45 22,443.77 22,446.73 22,433.40 22,437.41 0.0K
10:46 22,433.94 22,437.91 22,426.17 22,428.19 0.0K
10:47 22,429.68 22,438.57 22,426.24 22,438.57 0.0K
10:48 22,439.56 22,442.51 22,436.07 22,437.58 0.0K
10:49 22,439.06 22,442.09 22,435.62 22,437.69 0.0K
10:50 22,438.68 22,448.10 22,438.68 22,440.23 0.0K
10:51 22,437.26 22,447.65 22,437.26 22,447.59 0.0K
10:52 22,447.09 22,448.98 22,444.99 22,444.99 0.0K
10:53 22,444.50 22,450.89 22,444.50 22,449.38 0.0K
10:54 22,449.87 22,451.34 22,440.46 22,442.94 0.0K
10:55 22,443.44 22,448.96 22,438.51 22,446.48 0.0K
10:56 22,444.50 22,444.50 22,432.80 22,433.29 0.0K
10:57 22,436.27 22,448.06 22,436.27 22,447.51 0.0K
10:58 22,447.50 22,451.87 22,445.98 22,451.81 0.0K
10:59 22,448.34 22,454.35 22,440.97 22,451.34 0.0K
11:00 22,453.81 22,465.13 22,453.78 22,458.74 0.0K
11:01 22,458.75 22,463.74 22,457.33 22,458.85 0.0K
11:02 22,457.85 22,469.67 22,457.85 22,468.24 0.0K
11:03 22,466.75 22,468.73 22,450.61 22,452.62 0.0K
11:04 22,449.64 22,453.12 22,444.77 22,447.25 0.0K
11:05 22,450.71 22,455.64 22,442.31 22,455.64 0.0K
11:06 22,455.63 22,462.94 22,455.63 22,462.44 0.0K
11:07 22,462.43 22,464.92 22,460.46 22,464.41 0.0K
11:08 22,463.91 22,469.82 22,463.41 22,468.82 0.0K
11:09 22,467.83 22,467.83 22,461.41 22,464.89 0.0K
11:10 22,464.40 22,477.71 22,463.90 22,473.21 0.0K
11:11 22,473.71 22,489.91 22,473.71 22,489.38 0.0K
11:12 22,489.87 22,505.54 22,482.44 22,505.54 0.0K
11:13 22,508.49 22,511.43 22,494.52 22,495.01 0.0K
11:14 22,496.00 22,497.48 22,478.74 22,484.79 0.0K
11:15 22,487.26 22,497.08 22,484.30 22,496.41 0.0K
11:16 22,492.93 22,496.34 22,486.50 22,493.25 0.0K
11:17 22,491.74 22,491.74 22,480.87 22,490.20 0.0K
11:18 22,492.17 22,497.51 22,492.17 22,496.05 0.0K
11:19 22,496.54 22,500.00 22,486.67 22,493.56 0.0K
11:20 22,492.56 22,495.54 22,491.57 22,494.06 0.0K
11:21 22,498.52 22,508.15 22,497.53 22,501.95 0.0K
11:22 22,501.46 22,508.87 22,500.96 22,508.36 0.0K
11:23 22,507.37 22,510.75 22,502.39 22,507.79 0.0K
11:24 22,510.75 22,510.75 22,501.84 22,504.32 0.0K
11:25 22,504.81 22,506.29 22,494.90 22,499.87 0.0K
11:26 22,497.40 22,500.86 22,494.93 22,498.89 0.0K
11:27 22,498.40 22,499.42 22,490.98 22,497.92 0.0K
11:28 22,497.91 22,498.40 22,487.44 22,489.89 0.0K
11:29 22,490.88 22,494.74 22,489.27 22,493.20 0.0K
11:30 22,492.20 22,501.59 22,492.20 22,495.14 0.0K
11:31 22,495.63 22,497.12 22,487.27 22,492.79 0.0K
11:32 22,493.28 22,511.99 22,493.28 22,500.12 0.0K
11:33 22,499.62 22,510.94 22,499.61 22,510.94 0.0K
11:34 22,509.94 22,511.43 22,499.53 22,503.49 0.0K
11:35 22,503.98 22,506.46 22,501.43 22,501.93 0.0K
11:36 22,504.40 22,507.73 22,504.29 22,507.66 0.0K
11:37 22,508.64 22,509.12 22,502.16 22,503.15 0.0K
11:38 22,505.13 22,510.65 22,503.64 22,508.19 0.0K
11:39 22,507.20 22,509.33 22,503.87 22,508.35 0.0K
11:40 22,510.32 22,520.68 22,510.32 22,519.59 0.0K
11:41 22,520.07 22,522.40 22,513.94 22,514.44 0.0K
11:42 22,517.42 22,525.26 22,515.40 22,521.80 0.0K
11:43 22,521.31 22,523.80 22,516.88 22,518.80 0.0K
11:44 22,517.31 22,530.62 22,517.31 22,528.10 0.0K
11:45 22,527.11 22,528.55 22,519.70 22,521.13 0.0K
11:46 22,521.62 22,525.09 22,519.68 22,520.19 0.0K
11:47 22,520.69 22,525.67 22,520.69 22,520.73 0.0K
11:48 22,520.24 22,522.77 22,514.43 22,515.43 0.0K
11:49 22,514.94 22,520.46 22,512.50 22,518.48 0.0K
11:50 22,517.98 22,528.20 22,513.53 22,521.76 0.0K
11:51 22,521.27 22,521.27 22,500.03 22,503.02 0.0K
11:52 22,502.52 22,509.39 22,501.04 22,508.38 0.0K
11:53 22,507.38 22,514.79 22,504.91 22,513.30 0.0K
11:54 22,514.78 22,516.73 22,506.88 22,515.74 0.0K
11:55 22,515.24 22,528.50 22,515.24 22,519.53 0.0K
11:56 22,517.56 22,518.06 22,509.35 22,511.87 0.0K
11:57 22,512.86 22,512.86 22,507.45 22,510.97 0.0K
11:58 22,507.01 22,508.03 22,503.59 22,506.54 0.0K
11:59 22,507.52 22,507.52 22,501.09 22,502.59 0.0K
12:00 22,506.05 22,506.54 22,473.99 22,473.99 0.0K
12:01 22,474.97 22,474.97 22,438.81 22,447.17 0.0K
12:02 22,452.12 22,456.91 22,445.03 22,452.97 0.0K
12:03 22,452.97 22,461.35 22,434.16 22,443.07 0.0K
12:04 22,444.05 22,461.11 22,443.56 22,461.11 0.0K
12:05 22,463.58 22,472.47 22,458.14 22,470.47 0.0K
12:06 22,468.98 22,473.92 22,459.07 22,473.92 0.0K
12:07 22,473.91 22,474.88 22,453.62 22,456.12 0.0K
12:08 22,452.17 22,457.70 22,441.47 22,441.99 0.0K
12:09 22,441.50 22,441.50 22,412.63 22,412.63 0.0K
12:10 22,412.64 22,415.13 22,397.99 22,402.94 0.0K
12:11 22,396.52 22,428.66 22,386.17 22,425.66 0.0K
12:12 22,425.65 22,427.61 22,405.46 22,405.46 0.0K
12:13 22,401.99 22,404.09 22,390.94 22,396.96 0.0K
12:14 22,398.94 22,417.59 22,398.93 22,404.26 0.0K
12:15 22,403.28 22,414.64 22,395.89 22,400.84 0.0K
12:16 22,399.86 22,419.46 22,399.86 22,418.96 0.0K
12:17 22,419.45 22,430.16 22,419.45 22,427.53 0.0K
12:18 22,425.56 22,431.40 22,425.50 22,427.86 0.0K
12:19 22,428.35 22,435.59 22,428.35 22,434.57 0.0K
12:20 22,435.06 22,451.29 22,421.26 22,421.78 0.0K
12:21 22,424.75 22,427.75 22,418.83 22,422.82 0.0K
12:22 22,423.82 22,427.80 22,418.61 22,423.56 0.0K
12:23 22,425.55 22,425.55 22,410.42 22,417.46 0.0K
12:24 22,411.04 22,419.03 22,411.04 22,414.74 0.0K
12:25 22,415.73 22,416.23 22,401.07 22,408.08 0.0K
12:26 22,407.09 22,413.99 22,402.12 22,402.12 0.0K
12:27 22,401.63 22,401.63 22,388.89 22,394.35 0.0K
12:28 22,395.84 22,399.31 22,390.40 22,396.86 0.0K
12:29 22,397.35 22,398.94 22,382.59 22,387.55 0.0K
12:30 22,387.54 22,387.54 22,375.69 22,380.10 0.0K
12:31 22,379.11 22,380.61 22,354.00 22,356.47 0.0K
12:32 22,351.02 22,361.40 22,350.50 22,352.47 0.0K
12:33 22,352.97 22,354.95 22,342.70 22,351.59 0.0K
12:34 22,349.11 22,361.93 22,349.11 22,359.45 0.0K
12:35 22,359.94 22,359.94 22,352.06 22,357.01 0.0K
12:36 22,356.02 22,373.71 22,356.02 22,368.17 0.0K
12:37 22,367.67 22,370.22 22,362.79 22,365.75 0.0K
12:38 22,365.76 22,370.74 22,357.93 22,362.90 0.0K
12:39 22,362.41 22,368.34 22,353.56 22,355.58 0.0K
12:40 22,354.60 22,383.29 22,354.60 22,380.80 0.0K
12:41 22,381.30 22,389.16 22,378.31 22,382.70 0.0K
12:42 22,383.19 22,392.01 22,382.70 22,391.98 0.0K
12:43 22,389.00 22,389.00 22,372.26 22,372.26 0.0K
12:44 22,375.24 22,376.37 22,366.99 22,373.91 0.0K
12:45 22,371.94 22,381.71 22,368.48 22,378.19 0.0K
12:46 22,372.74 22,384.02 22,372.74 22,380.07 0.0K
12:47 22,379.57 22,395.18 22,379.57 22,395.18 0.0K
12:48 22,392.19 22,394.15 22,385.18 22,386.14 0.0K
12:49 22,387.13 22,387.13 22,379.75 22,381.75 0.0K
12:50 22,380.27 22,387.69 22,380.27 22,385.22 0.0K
12:51 22,385.21 22,390.13 22,379.29 22,389.11 0.0K
12:52 22,391.57 22,398.41 22,381.14 22,398.41 0.0K
12:53 22,396.42 22,396.42 22,388.52 22,388.52 0.0K
12:54 22,389.01 22,395.08 22,384.59 22,393.07 0.0K
12:55 22,392.08 22,395.05 22,379.24 22,385.65 0.0K
12:56 22,385.64 22,400.44 22,384.17 22,399.43 0.0K
12:57 22,397.94 22,404.76 22,396.45 22,399.81 0.0K
12:58 22,399.31 22,404.77 22,396.83 22,397.83 0.0K
12:59 22,396.84 22,398.85 22,388.49 22,394.96 0.0K
13:00 22,395.95 22,396.45 22,381.59 22,384.07 0.0K
13:01 22,385.55 22,386.55 22,373.18 22,373.18 0.0K
13:02 22,372.68 22,381.60 22,367.24 22,369.71 0.0K
13:03 22,370.21 22,378.13 22,369.72 22,369.72 0.0K
13:04 22,370.21 22,373.68 22,357.34 22,361.79 0.0K
13:05 22,362.29 22,369.22 22,348.43 22,348.43 0.0K
13:06 22,347.93 22,353.89 22,342.49 22,349.43 0.0K
13:07 22,349.93 22,358.35 22,345.97 22,355.47 0.0K
13:08 22,353.99 22,354.98 22,347.06 22,349.53 0.0K
13:09 22,348.54 22,359.44 22,348.54 22,352.51 0.0K
13:10 22,353.00 22,355.60 22,348.07 22,354.61 0.0K
13:11 22,353.62 22,362.50 22,352.63 22,362.50 0.0K
13:12 22,362.49 22,371.28 22,362.49 22,366.93 0.0K
13:13 22,365.45 22,368.03 22,361.61 22,361.61 0.0K
13:14 22,362.61 22,362.61 22,348.46 22,349.57 0.0K
13:15 22,349.58 22,356.56 22,349.58 22,353.63 0.0K
13:16 22,352.15 22,359.61 22,351.72 22,356.63 0.0K
13:17 22,357.13 22,359.70 22,353.20 22,359.70 0.0K
13:18 22,359.69 22,359.69 22,353.76 22,354.35 0.0K
13:19 22,350.89 22,359.74 22,347.95 22,359.71 0.0K
13:20 22,361.18 22,361.18 22,337.45 22,346.35 0.0K
13:21 22,345.86 22,354.19 22,342.39 22,349.70 0.0K
13:22 22,348.21 22,349.20 22,341.85 22,343.85 0.0K
13:23 22,342.37 22,346.86 22,341.40 22,345.37 0.0K
13:24 22,344.87 22,346.83 22,336.96 22,345.73 0.0K
13:25 22,345.23 22,346.75 22,326.50 22,326.50 0.0K
13:26 22,325.03 22,334.99 22,321.09 22,332.02 0.0K
13:27 22,332.01 22,336.39 22,329.03 22,331.91 0.0K
13:28 22,330.92 22,331.93 22,323.05 22,324.58 0.0K
13:29 22,322.60 22,332.12 22,322.14 22,329.15 0.0K
13:30 22,331.13 22,338.26 22,325.19 22,337.22 0.0K
13:31 22,337.21 22,338.67 22,310.52 22,312.02 0.0K
13:32 22,312.03 22,314.68 22,304.21 22,313.20 0.0K
13:33 22,313.70 22,324.92 22,312.67 22,324.92 0.0K
13:34 22,324.91 22,340.53 22,324.91 22,333.53 0.0K
13:35 22,333.52 22,336.90 22,331.05 22,335.90 0.0K
13:36 22,336.39 22,337.37 22,329.44 22,331.88 0.0K
13:37 22,334.35 22,334.35 22,314.70 22,315.27 0.0K
13:38 22,315.76 22,315.77 22,309.01 22,311.49 0.0K
13:39 22,310.99 22,317.79 22,309.99 22,314.79 0.0K
13:40 22,314.29 22,325.99 22,312.75 22,325.97 0.0K
13:41 22,326.94 22,331.36 22,321.82 22,325.81 0.0K
13:42 22,324.82 22,334.64 22,322.34 22,332.13 0.0K
13:43 22,336.08 22,343.71 22,336.08 22,343.71 0.0K
13:44 22,344.68 22,355.66 22,344.67 22,353.67 0.0K
13:45 22,352.68 22,366.35 22,352.68 22,363.85 0.0K
13:46 22,365.32 22,373.07 22,365.32 22,368.15 0.0K
13:47 22,368.16 22,374.55 22,365.21 22,371.57 0.0K
13:48 22,372.06 22,381.44 22,371.56 22,378.95 0.0K
13:49 22,377.96 22,377.96 22,372.15 22,376.15 0.0K
13:50 22,375.65 22,380.58 22,374.17 22,376.65 0.0K
13:51 22,374.18 22,380.19 22,372.70 22,376.31 0.0K
13:52 22,375.82 22,382.80 22,369.03 22,371.10 0.0K
13:53 22,372.10 22,375.57 22,357.98 22,359.99 0.0K
13:54 22,359.51 22,365.15 22,354.68 22,365.15 0.0K
13:55 22,364.65 22,377.52 22,359.72 22,376.02 0.0K
13:56 22,378.49 22,398.04 22,377.99 22,395.53 0.0K
13:57 22,395.03 22,406.29 22,393.03 22,403.77 0.0K
13:58 22,403.27 22,415.59 22,402.28 22,405.70 0.0K
13:59 22,404.71 22,408.69 22,401.34 22,406.81 0.0K
14:00 22,407.30 22,410.76 22,400.96 22,404.01 0.0K
14:01 22,403.51 22,414.07 22,398.61 22,414.07 0.0K
14:02 22,411.09 22,417.10 22,405.65 22,416.04 0.0K
14:03 22,414.55 22,414.55 22,392.95 22,394.57 0.0K
14:04 22,395.08 22,398.74 22,395.08 22,398.74 0.0K
14:05 22,399.24 22,399.24 22,384.48 22,398.31 0.0K
14:06 22,397.81 22,416.70 22,397.81 22,416.12 0.0K
14:07 22,414.63 22,428.13 22,414.08 22,427.52 0.0K
14:08 22,428.50 22,438.25 22,426.95 22,430.32 0.0K
14:09 22,429.33 22,440.68 22,426.36 22,438.13 0.0K
14:10 22,437.14 22,442.03 22,431.19 22,437.56 0.0K
14:11 22,437.07 22,450.37 22,437.07 22,443.42 0.0K
14:12 22,442.93 22,446.88 22,436.10 22,438.13 0.0K
14:13 22,438.14 22,439.14 22,430.37 22,437.47 0.0K
14:14 22,438.46 22,445.49 22,435.98 22,444.51 0.0K
14:15 22,440.07 22,446.04 22,440.07 22,446.04 0.0K
14:16 22,450.00 22,453.44 22,445.43 22,447.42 0.0K
14:17 22,447.91 22,447.91 22,439.06 22,445.12 0.0K
14:18 22,444.63 22,446.62 22,429.99 22,430.03 0.0K
14:19 22,429.55 22,438.50 22,427.77 22,428.81 0.0K
14:20 22,430.79 22,431.79 22,425.39 22,429.99 0.0K
14:21 22,429.50 22,429.50 22,418.76 22,422.86 0.0K
14:22 22,421.37 22,429.90 22,419.46 22,427.40 0.0K
14:23 22,428.88 22,428.88 22,417.55 22,419.67 0.0K
14:24 22,420.16 22,431.52 22,417.69 22,431.52 0.0K
14:25 22,431.51 22,438.36 22,429.50 22,435.94 0.0K
14:26 22,435.44 22,436.93 22,433.96 22,435.48 0.0K
14:27 22,440.43 22,449.68 22,440.43 22,446.63 0.0K
14:28 22,445.64 22,452.33 22,445.14 22,452.33 0.0K
14:29 22,447.87 22,447.87 22,435.54 22,442.11 0.0K
14:30 22,440.63 22,447.13 22,439.16 22,445.61 0.0K
14:31 22,444.12 22,469.21 22,444.12 22,460.32 0.0K
14:32 22,460.32 22,462.31 22,454.92 22,460.39 0.0K
14:33 22,460.88 22,464.35 22,456.93 22,463.34 0.0K
14:34 22,462.85 22,464.32 22,457.89 22,461.82 0.0K
14:35 22,461.32 22,467.31 22,454.90 22,467.31 0.0K
14:36 22,469.28 22,471.18 22,450.38 22,450.38 0.0K
14:37 22,450.39 22,450.39 22,447.47 22,449.09 0.0K
14:38 22,453.04 22,459.32 22,452.54 22,457.82 0.0K
14:39 22,458.31 22,460.27 22,452.83 22,453.33 0.0K
14:40 22,453.82 22,454.32 22,437.62 22,438.20 0.0K
14:41 22,436.73 22,440.86 22,433.33 22,437.48 0.0K
14:42 22,437.49 22,440.16 22,433.66 22,438.68 0.0K
14:43 22,438.18 22,442.63 22,433.26 22,438.22 0.0K
14:44 22,439.20 22,440.18 22,429.33 22,438.19 0.0K
14:45 22,441.65 22,448.01 22,437.05 22,437.56 0.0K
14:46 22,437.07 22,442.01 22,435.57 22,439.90 0.0K
14:47 22,439.40 22,445.76 22,438.39 22,444.27 0.0K
14:48 22,443.28 22,443.28 22,428.10 22,432.56 0.0K
14:49 22,433.05 22,439.90 22,432.56 22,438.91 0.0K
14:50 22,439.89 22,451.24 22,438.39 22,451.24 0.0K
14:51 22,451.23 22,454.17 22,446.65 22,451.11 0.0K
14:52 22,452.58 22,453.56 22,448.58 22,448.59 0.0K
14:53 22,448.09 22,448.09 22,432.79 22,433.34 0.0K
14:54 22,432.85 22,434.40 22,430.43 22,432.43 0.0K
14:55 22,432.93 22,434.45 22,428.50 22,430.01 0.0K
14:56 22,427.05 22,430.01 22,426.58 22,427.08 0.0K
14:57 22,427.09 22,434.55 22,423.71 22,433.06 0.0K
14:58 22,433.05 22,435.99 22,418.23 22,428.13 0.0K
14:59 22,427.13 22,430.16 22,424.23 22,425.24 0.0K
15:00 22,429.69 22,434.64 22,422.92 22,424.40 0.0K
15:01 22,424.91 22,435.30 22,424.91 22,432.34 0.0K
15:02 22,432.84 22,435.81 22,423.52 22,423.52 0.0K
15:03 22,423.55 22,424.04 22,412.76 22,416.90 0.0K
15:04 22,418.39 22,419.44 22,412.05 22,415.55 0.0K
15:05 22,416.53 22,427.78 22,414.55 22,424.76 0.0K
15:06 22,423.28 22,424.77 22,405.09 22,408.10 0.0K
15:07 22,407.12 22,415.47 22,406.13 22,412.94 0.0K
15:08 22,412.93 22,412.93 22,401.07 22,412.88 0.0K
15:09 22,412.38 22,417.39 22,412.38 22,415.64 0.0K
15:10 22,417.12 22,426.86 22,417.12 22,426.32 0.0K
15:11 22,427.30 22,432.11 22,426.78 22,429.47 0.0K
15:12 22,429.96 22,431.80 22,425.42 22,430.79 0.0K
15:13 22,427.82 22,430.79 22,422.98 22,423.47 0.0K
15:14 22,423.97 22,432.81 22,420.03 22,431.32 0.0K
15:15 22,430.82 22,434.79 22,427.43 22,431.98 0.0K
15:16 22,431.49 22,434.03 22,429.52 22,434.03 0.0K
15:17 22,433.05 22,439.96 22,433.05 22,437.96 0.0K
15:18 22,437.46 22,438.92 22,433.94 22,437.88 0.0K
15:19 22,437.87 22,442.28 22,435.40 22,438.82 0.0K
15:20 22,437.83 22,449.23 22,436.36 22,449.23 0.0K
15:21 22,449.22 22,456.12 22,449.21 22,452.21 0.0K
15:22 22,451.23 22,453.78 22,450.75 22,452.82 0.0K
15:23 22,452.32 22,461.12 22,451.83 22,461.12 0.0K
15:24 22,460.61 22,463.96 22,455.07 22,455.59 0.0K
15:25 22,455.11 22,460.19 22,450.69 22,457.70 0.0K
15:26 22,456.22 22,459.24 22,453.98 22,456.49 0.0K
15:27 22,455.99 22,458.01 22,446.27 22,450.81 0.0K
15:28 22,450.33 22,455.29 22,442.04 22,442.63 0.0K
15:29 22,445.60 22,455.49 22,445.60 22,453.04 0.0K
15:30 22,461.46 22,461.46 22,431.56 22,431.56 0.0K
15:31 22,429.60 22,429.60 22,410.51 22,415.50 0.0K
15:32 22,414.02 22,417.49 22,403.18 22,403.18 0.0K
15:33 22,405.66 22,417.97 22,395.22 22,395.22 0.0K
15:34 22,397.72 22,397.73 22,384.52 22,391.90 0.0K
15:35 22,392.39 22,395.82 22,370.17 22,370.17 0.0K
15:36 22,369.68 22,373.14 22,361.28 22,364.79 0.0K
15:37 22,364.29 22,367.30 22,355.92 22,364.78 0.0K
15:38 22,363.79 22,378.02 22,363.28 22,368.09 0.0K
15:39 22,367.11 22,382.76 22,360.18 22,382.75 0.0K
15:40 22,383.74 22,408.22 22,380.74 22,407.71 0.0K
15:41 22,409.69 22,413.13 22,401.33 22,402.84 0.0K
15:42 22,403.33 22,406.32 22,385.67 22,386.18 0.0K
15:43 22,384.70 22,391.59 22,380.79 22,391.08 0.0K
15:44 22,391.58 22,403.91 22,391.58 22,398.40 0.0K
15:45 22,395.43 22,395.93 22,379.55 22,379.56 0.0K
15:46 22,379.57 22,382.58 22,368.28 22,368.36 0.0K
15:47 22,373.31 22,394.94 22,373.31 22,392.94 0.0K
15:48 22,394.92 22,405.64 22,393.27 22,394.75 0.0K
15:49 22,396.73 22,399.63 22,391.78 22,396.07 0.0K
15:50 22,397.54 22,397.54 22,383.67 22,389.98 0.0K
15:51 22,388.49 22,405.64 22,388.49 22,398.13 0.0K
15:52 22,397.63 22,404.90 22,393.02 22,393.02 0.0K
15:53 22,392.04 22,407.36 22,392.04 22,406.35 0.0K
15:54 22,406.84 22,412.78 22,397.55 22,397.55 0.0K
15:55 22,394.10 22,398.11 22,380.88 22,385.37 0.0K
15:56 22,383.39 22,390.35 22,374.66 22,377.18 0.0K
15:57 22,380.65 22,395.00 22,380.65 22,394.50 0.0K
15:58 22,396.48 22,402.90 22,394.48 22,401.91 0.0K
15:59 22,402.40 22,408.86 22,401.88 22,408.39 0.0K
16:00 22,406.91 22,406.91 22,371.81 22,377.22 0.0K
16:01 22,375.24 22,382.67 22,361.46 22,361.48 0.0K
16:02 22,356.05 22,357.05 22,346.17 22,357.05 0.0K
16:03 22,355.56 22,375.20 22,355.53 22,370.70 0.0K
16:04 22,369.71 22,372.15 22,344.56 22,347.04 0.0K
16:05 22,346.55 22,362.82 22,339.66 22,356.39 0.0K
16:06 22,363.31 22,366.73 22,341.04 22,341.04 0.0K
16:07 22,341.55 22,342.15 22,322.89 22,339.66 0.0K
16:08 22,338.66 22,344.57 22,333.77 22,338.23 0.0K
16:09 22,339.23 22,349.60 22,337.65 22,341.62 0.0K
16:10 22,345.09 22,358.36 22,339.09 22,347.50 0.0K
16:11 22,344.03 22,348.00 22,334.68 22,348.00 0.0K
16:12 22,345.52 22,349.46 22,328.29 22,328.29 0.0K
16:13 22,327.32 22,332.83 22,319.48 22,324.92 0.0K
16:14 22,325.92 22,325.92 22,318.60 22,319.09 0.0K
16:15 22,320.58 22,347.17 22,317.12 22,329.80 0.0K
16:16 22,327.33 22,349.87 22,327.33 22,347.38 0.0K
16:17 22,345.38 22,348.72 22,339.31 22,342.24 0.0K
16:18 22,339.27 22,348.66 22,331.44 22,331.44 0.0K
16:19 22,328.96 22,338.34 22,328.96 22,334.33 0.0K
16:20 22,336.80 22,345.63 22,327.83 22,328.36 0.0K
16:21 22,328.86 22,332.36 22,319.02 22,328.43 0.0K
16:22 22,332.38 22,354.87 22,330.89 22,353.35 0.0K
16:23 22,358.31 22,358.31 22,346.91 22,348.90 0.0K
16:24 22,342.47 22,360.73 22,342.47 22,357.75 0.0K
16:25 22,357.76 22,375.51 22,357.24 22,375.51 0.0K
16:26 22,372.04 22,375.01 22,354.54 22,360.50 0.0K
16:27 22,363.48 22,364.47 22,348.32 22,348.32 0.0K
16:28 22,346.35 22,350.74 22,335.05 22,348.73 0.0K
16:29 22,350.71 22,361.53 22,343.24 22,343.24 0.0K
16:30 22,343.75 22,358.05 22,341.28 22,352.12 0.0K
16:31 22,356.07 22,369.33 22,354.58 22,365.77 0.0K
16:32 22,367.75 22,374.63 22,360.81 22,369.21 0.0K
16:33 22,368.72 22,371.69 22,355.90 22,358.95 0.0K
16:34 22,359.45 22,370.75 22,358.46 22,369.75 0.0K
16:35 22,369.25 22,378.53 22,363.27 22,373.55 0.0K
16:36 22,374.04 22,384.34 22,372.04 22,382.26 0.0K
16:37 22,380.77 22,386.16 22,380.21 22,386.16 0.0K
16:38 22,385.66 22,425.08 22,385.65 22,418.14 0.0K
16:39 22,422.09 22,429.95 22,414.65 22,415.67 0.0K
16:40 22,416.16 22,420.14 22,406.30 22,418.16 0.0K
16:41 22,421.62 22,436.36 22,420.59 22,436.36 0.0K
16:42 22,435.36 22,438.36 22,424.50 22,437.35 0.0K
16:43 22,439.82 22,451.03 22,439.82 22,443.07 0.0K
16:44 22,441.10 22,441.59 22,434.18 22,437.25 0.0K
16:45 22,436.75 22,439.18 22,426.40 22,430.94 0.0K
16:46 22,432.43 22,442.77 22,431.94 22,442.77 0.0K
16:47 22,441.29 22,453.91 22,439.27 22,453.91 0.0K
16:48 22,453.40 22,459.63 22,445.36 22,458.10 0.0K
16:49 22,457.10 22,459.48 22,451.92 22,451.92 0.0K
16:50 22,452.42 22,468.04 22,452.42 22,466.07 0.0K
16:51 22,466.56 22,475.91 22,466.56 22,474.93 0.0K
16:52 22,473.94 22,481.35 22,472.96 22,476.41 0.0K
16:53 22,476.91 22,479.44 22,472.00 22,474.55 0.0K
16:54 22,474.05 22,478.98 22,469.11 22,477.97 0.0K
16:55 22,479.45 22,486.81 22,479.45 22,483.88 0.0K
16:56 22,484.37 22,489.81 22,479.92 22,479.99 0.0K
16:57 22,480.02 22,488.02 22,475.11 22,488.02 0.0K
16:58 22,488.02 22,496.41 22,486.55 22,496.39 0.0K
16:59 22,495.89 22,502.29 22,494.40 22,495.35 0.0K
17:00 22,493.86 22,499.76 22,487.92 22,496.29 0.0K
17:01 22,496.79 22,498.28 22,490.94 22,495.40 0.0K
17:02 22,496.88 22,497.40 22,490.45 22,490.98 0.0K
17:03 22,490.99 22,507.16 22,490.99 22,507.16 0.0K
17:04 22,505.67 22,510.94 22,500.19 22,509.94 0.0K
17:05 22,508.95 22,523.76 22,508.95 22,520.29 0.0K
17:06 22,520.79 22,523.30 22,516.35 22,521.82 0.0K
17:07 22,520.83 22,524.92 22,519.94 22,520.97 0.0K
17:08 22,519.99 22,543.35 22,519.03 22,542.84 0.0K
17:09 22,542.35 22,543.84 22,535.96 22,535.96 0.0K
17:10 22,534.97 22,537.04 22,531.05 22,537.04 0.0K
17:11 22,535.55 22,555.33 22,534.08 22,550.40 0.0K
17:12 22,551.39 22,555.78 22,548.40 22,548.42 0.0K
17:13 22,548.43 22,555.44 22,548.43 22,554.95 0.0K
17:14 22,555.44 22,561.92 22,554.95 22,561.92 0.0K
17:15 22,560.43 22,561.97 22,556.98 22,559.52 0.0K
17:16 22,558.54 22,562.56 22,554.59 22,560.59 0.0K
17:17 22,559.10 22,564.61 22,555.67 22,564.61 0.0K
17:18 22,565.11 22,575.93 22,563.13 22,571.45 0.0K
17:19 22,571.94 22,571.94 22,561.57 22,562.56 0.0K
17:20 22,561.57 22,561.57 22,548.74 22,548.74 0.0K
17:21 22,550.23 22,557.63 22,548.25 22,555.66 0.0K
17:22 22,556.64 22,563.56 22,552.71 22,563.56 0.0K
17:23 22,564.04 22,568.47 22,562.05 22,565.46 0.0K
17:24 22,564.96 22,569.97 22,563.57 22,564.08 0.0K
17:25 22,562.10 22,567.67 22,562.10 22,564.28 0.0K
17:26 22,563.78 22,564.78 22,556.49 22,557.50 0.0K
17:27 22,555.02 22,557.55 22,550.21 22,550.22 0.0K
17:28 22,552.21 22,555.21 22,544.41 22,544.93 0.0K
17:29 22,546.41 22,547.89 22,534.04 22,534.04 0.0K
17:30 22,534.04 22,535.03 22,522.65 22,526.62 0.0K
17:31 22,519.19 22,524.14 22,515.72 22,524.14 0.0K
17:32 22,524.64 22,531.08 22,524.14 22,531.08 0.0K
17:33 22,529.10 22,533.06 22,522.16 22,532.56 0.0K
17:34 22,532.07 22,538.01 22,523.16 22,537.97 0.0K
17:35 22,539.45 22,539.45 22,522.12 22,522.62 0.0K
17:36 22,518.16 22,524.10 22,512.22 22,522.62 0.0K
17:37 22,521.13 22,522.62 22,514.20 22,519.65 0.0K
17:38 22,520.14 22,534.33 22,517.17 22,534.33 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available