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 22,414.47 22,421.41 22,413.98 22,417.45 0.0K
09:00 22,405.07 22,455.58 22,405.07 22,455.58 0.0K
09:01 22,462.02 22,487.77 22,462.02 22,480.51 0.0K
09:02 22,479.02 22,495.36 22,464.66 22,466.15 0.0K
09:03 22,462.18 22,481.59 22,455.25 22,471.69 0.0K
09:04 22,470.20 22,471.69 22,450.89 22,453.37 0.0K
09:05 22,453.87 22,455.45 22,431.43 22,437.91 0.0K
09:06 22,435.44 22,441.39 22,409.01 22,429.90 0.0K
09:07 22,431.38 22,434.39 22,426.02 22,430.60 0.0K
09:08 22,430.10 22,434.06 22,409.49 22,409.49 0.0K
09:09 22,408.00 22,415.79 22,402.62 22,407.42 0.0K
09:10 22,408.91 22,413.86 22,389.27 22,396.81 0.0K
09:11 22,397.80 22,418.61 22,396.82 22,401.83 0.0K
09:12 22,401.84 22,401.84 22,373.75 22,376.74 0.0K
09:13 22,375.76 22,379.72 22,363.92 22,363.92 0.0K
09:14 22,366.41 22,382.08 22,357.96 22,378.06 0.0K
09:15 22,377.57 22,391.36 22,373.59 22,374.61 0.0K
09:16 22,374.63 22,380.10 22,353.50 22,358.45 0.0K
09:17 22,358.95 22,382.18 22,357.48 22,382.18 0.0K
09:18 22,382.16 22,384.62 22,367.79 22,373.82 0.0K
09:19 22,374.31 22,392.07 22,365.43 22,389.08 0.0K
09:20 22,385.12 22,397.98 22,369.31 22,375.77 0.0K
09:21 22,374.78 22,389.61 22,374.29 22,385.14 0.0K
09:22 22,385.64 22,388.07 22,376.20 22,379.16 0.0K
09:23 22,381.14 22,382.11 22,369.75 22,377.50 0.0K
09:24 22,376.51 22,376.51 22,361.72 22,364.20 0.0K
09:25 22,368.66 22,370.57 22,337.46 22,343.90 0.0K
09:26 22,342.42 22,350.86 22,335.05 22,337.52 0.0K
09:27 22,337.03 22,353.74 22,330.12 22,345.31 0.0K
09:28 22,339.37 22,342.36 22,330.48 22,331.49 0.0K
09:29 22,332.97 22,346.30 22,327.53 22,334.47 0.0K
09:30 22,340.42 22,349.31 22,327.09 22,327.09 0.0K
09:31 22,327.59 22,338.00 22,317.33 22,330.20 0.0K
09:32 22,332.68 22,334.66 22,327.28 22,330.25 0.0K
09:33 22,334.21 22,370.63 22,334.21 22,361.70 0.0K
09:34 22,359.73 22,359.79 22,346.90 22,354.29 0.0K
09:35 22,354.29 22,357.24 22,342.46 22,342.95 0.0K
09:36 22,345.44 22,347.90 22,331.07 22,341.44 0.0K
09:37 22,337.48 22,341.92 22,305.51 22,305.55 0.0K
09:38 22,308.04 22,325.33 22,308.04 22,314.95 0.0K
09:39 22,318.91 22,322.86 22,296.71 22,312.07 0.0K
09:40 22,319.98 22,323.91 22,312.02 22,319.46 0.0K
09:41 22,318.47 22,319.96 22,311.59 22,313.09 0.0K
09:42 22,312.60 22,312.60 22,288.92 22,300.74 0.0K
09:43 22,300.24 22,301.73 22,290.34 22,292.24 0.0K
09:44 22,293.73 22,306.10 22,292.74 22,300.63 0.0K
09:45 22,300.14 22,313.94 22,295.72 22,313.94 0.0K
09:46 22,315.42 22,321.83 22,312.41 22,321.81 0.0K
09:47 22,320.82 22,326.73 22,297.66 22,297.66 0.0K
09:48 22,297.67 22,302.19 22,286.42 22,302.16 0.0K
09:49 22,305.61 22,311.03 22,282.35 22,290.80 0.0K
09:50 22,289.81 22,298.23 22,281.91 22,291.34 0.0K
09:51 22,292.33 22,311.36 22,292.33 22,310.84 0.0K
09:52 22,311.33 22,311.33 22,283.71 22,283.71 0.0K
09:53 22,283.22 22,283.22 22,261.47 22,261.47 0.0K
09:54 22,258.51 22,274.73 22,256.07 22,271.24 0.0K
09:55 22,272.23 22,280.92 22,259.86 22,280.92 0.0K
09:56 22,280.40 22,290.61 22,273.83 22,273.84 0.0K
09:57 22,273.36 22,287.27 22,273.36 22,286.26 0.0K
09:58 22,287.25 22,305.96 22,287.25 22,305.96 0.0K
09:59 22,304.47 22,306.45 22,291.70 22,291.70 0.0K
10:00 22,295.66 22,295.66 22,271.42 22,277.44 0.0K
10:01 22,276.94 22,277.44 22,247.00 22,251.48 0.0K
10:02 22,251.97 22,259.37 22,247.51 22,250.97 0.0K
10:03 22,249.48 22,264.32 22,249.48 22,256.90 0.0K
10:04 22,257.40 22,259.38 22,242.11 22,246.19 0.0K
10:05 22,245.21 22,245.21 22,222.45 22,234.81 0.0K
10:06 22,238.28 22,241.20 22,208.65 22,208.65 0.0K
10:07 22,209.14 22,209.14 22,189.92 22,208.19 0.0K
10:08 22,207.69 22,220.38 22,207.69 22,214.84 0.0K
10:09 22,222.26 22,227.11 22,215.28 22,217.73 0.0K
10:10 22,218.73 22,223.70 22,208.72 22,210.73 0.0K
10:11 22,210.24 22,226.07 22,210.24 22,221.15 0.0K
10:12 22,222.15 22,236.17 22,216.34 22,234.18 0.0K
10:13 22,233.19 22,245.03 22,233.17 22,238.60 0.0K
10:14 22,238.10 22,245.12 22,236.19 22,240.19 0.0K
10:15 22,236.74 22,256.97 22,235.77 22,247.61 0.0K
10:16 22,249.09 22,251.08 22,238.80 22,247.24 0.0K
10:17 22,247.24 22,263.09 22,241.32 22,261.09 0.0K
10:18 22,266.52 22,268.48 22,260.14 22,264.13 0.0K
10:19 22,267.10 22,268.59 22,257.23 22,266.63 0.0K
10:20 22,266.13 22,268.11 22,254.77 22,258.74 0.0K
10:21 22,255.28 22,276.49 22,254.80 22,276.49 0.0K
10:22 22,278.94 22,283.79 22,274.33 22,279.32 0.0K
10:23 22,278.83 22,279.83 22,262.75 22,262.76 0.0K
10:24 22,262.26 22,262.26 22,238.27 22,243.25 0.0K
10:25 22,241.27 22,261.42 22,241.27 22,259.88 0.0K
10:26 22,259.88 22,275.10 22,254.42 22,274.10 0.0K
10:27 22,270.13 22,293.67 22,270.13 22,293.16 0.0K
10:28 22,293.14 22,298.56 22,288.67 22,289.20 0.0K
10:29 22,288.21 22,288.21 22,274.57 22,274.57 0.0K
10:30 22,271.12 22,274.58 22,263.78 22,273.59 0.0K
10:31 22,277.55 22,282.00 22,271.13 22,282.00 0.0K
10:32 22,281.99 22,312.76 22,281.99 22,311.19 0.0K
10:33 22,311.69 22,321.25 22,311.69 22,318.72 0.0K
10:34 22,317.73 22,326.56 22,308.23 22,308.23 0.0K
10:35 22,307.74 22,307.74 22,293.95 22,302.87 0.0K
10:36 22,300.39 22,300.39 22,287.73 22,295.11 0.0K
10:37 22,295.59 22,312.78 22,292.10 22,310.62 0.0K
10:38 22,311.12 22,311.12 22,301.62 22,305.09 0.0K
10:39 22,304.59 22,315.92 22,304.59 22,306.44 0.0K
10:40 22,305.45 22,316.20 22,304.43 22,316.20 0.0K
10:41 22,315.71 22,319.47 22,310.57 22,317.46 0.0K
10:42 22,315.47 22,328.18 22,313.36 22,313.36 0.0K
10:43 22,316.83 22,316.83 22,302.29 22,303.30 0.0K
10:44 22,302.32 22,305.30 22,299.38 22,303.38 0.0K
10:45 22,303.87 22,310.32 22,301.47 22,301.47 0.0K
10:46 22,302.47 22,313.29 22,302.47 22,307.33 0.0K
10:47 22,303.87 22,316.66 22,303.87 22,311.67 0.0K
10:48 22,311.66 22,336.30 22,311.17 22,327.40 0.0K
10:49 22,328.89 22,332.99 22,326.01 22,330.01 0.0K
10:50 22,330.51 22,336.47 22,319.21 22,321.68 0.0K
10:51 22,322.68 22,336.00 22,322.68 22,332.54 0.0K
10:52 22,330.07 22,330.07 22,314.44 22,314.44 0.0K
10:53 22,312.95 22,318.04 22,306.63 22,312.12 0.0K
10:54 22,312.63 22,313.72 22,304.92 22,305.48 0.0K
10:55 22,304.49 22,309.99 22,298.25 22,303.21 0.0K
10:56 22,302.72 22,308.17 22,297.80 22,299.80 0.0K
10:57 22,298.32 22,305.24 22,296.38 22,300.37 0.0K
10:58 22,301.86 22,301.86 22,289.99 22,294.54 0.0K
10:59 22,294.54 22,304.41 22,294.44 22,298.90 0.0K
11:00 22,297.41 22,298.40 22,282.08 22,288.51 0.0K
11:01 22,287.02 22,297.89 22,285.04 22,294.41 0.0K
11:02 22,299.36 22,311.20 22,298.96 22,307.67 0.0K
11:03 22,307.17 22,307.90 22,304.18 22,307.29 0.0K
11:04 22,306.79 22,310.69 22,304.28 22,309.20 0.0K
11:05 22,311.68 22,318.63 22,305.24 22,318.13 0.0K
11:06 22,319.61 22,326.52 22,311.23 22,312.24 0.0K
11:07 22,314.23 22,319.15 22,312.75 22,316.22 0.0K
11:08 22,317.71 22,321.66 22,315.73 22,320.18 0.0K
11:09 22,319.69 22,336.88 22,319.69 22,326.49 0.0K
11:10 22,327.49 22,344.31 22,327.00 22,335.00 0.0K
11:11 22,335.01 22,343.97 22,334.09 22,342.47 0.0K
11:12 22,341.98 22,341.98 22,333.00 22,334.48 0.0K
11:13 22,331.03 22,338.96 22,327.57 22,338.96 0.0K
11:14 22,340.93 22,340.93 22,323.67 22,324.18 0.0K
11:15 22,320.24 22,323.81 22,314.87 22,318.46 0.0K
11:16 22,322.42 22,322.42 22,312.57 22,313.12 0.0K
11:17 22,312.64 22,312.65 22,301.48 22,304.03 0.0K
11:18 22,303.54 22,319.28 22,302.06 22,315.29 0.0K
11:19 22,314.79 22,318.41 22,305.92 22,318.41 0.0K
11:20 22,318.90 22,324.80 22,315.93 22,323.31 0.0K
11:21 22,323.80 22,335.13 22,322.81 22,327.71 0.0K
11:22 22,328.70 22,332.81 22,326.23 22,331.83 0.0K
11:23 22,332.82 22,333.31 22,323.95 22,326.86 0.0K
11:24 22,328.85 22,330.79 22,324.83 22,328.79 0.0K
11:25 22,327.31 22,332.85 22,324.91 22,332.85 0.0K
11:26 22,333.34 22,334.32 22,319.10 22,320.09 0.0K
11:27 22,318.62 22,332.97 22,318.14 22,328.51 0.0K
11:28 22,329.01 22,333.50 22,327.56 22,333.50 0.0K
11:29 22,333.49 22,339.74 22,332.98 22,336.76 0.0K
11:30 22,336.77 22,338.76 22,326.93 22,328.00 0.0K
11:31 22,327.51 22,348.18 22,327.51 22,342.21 0.0K
11:32 22,341.22 22,353.91 22,340.23 22,352.87 0.0K
11:33 22,353.85 22,353.85 22,341.45 22,347.83 0.0K
11:34 22,348.32 22,348.32 22,344.74 22,345.23 0.0K
11:35 22,344.24 22,347.61 22,342.25 22,347.12 0.0K
11:36 22,347.60 22,350.54 22,344.12 22,350.54 0.0K
11:37 22,350.54 22,358.89 22,350.52 22,355.40 0.0K
11:38 22,352.92 22,354.40 22,344.05 22,351.43 0.0K
11:39 22,351.92 22,352.88 22,340.00 22,340.02 0.0K
11:40 22,339.04 22,347.57 22,339.04 22,344.58 0.0K
11:41 22,344.09 22,344.09 22,332.73 22,336.71 0.0K
11:42 22,338.19 22,346.54 22,334.73 22,345.53 0.0K
11:43 22,348.00 22,348.00 22,335.61 22,338.63 0.0K
11:44 22,336.65 22,338.14 22,333.21 22,337.12 0.0K
11:45 22,336.62 22,336.62 22,329.80 22,330.32 0.0K
11:46 22,330.33 22,330.83 22,321.04 22,321.04 0.0K
11:47 22,321.06 22,326.97 22,309.72 22,310.73 0.0K
11:48 22,311.72 22,313.78 22,302.00 22,306.02 0.0K
11:49 22,307.01 22,317.39 22,307.01 22,316.85 0.0K
11:50 22,317.35 22,319.30 22,312.80 22,313.30 0.0K
11:51 22,314.29 22,314.29 22,306.92 22,313.44 0.0K
11:52 22,311.95 22,324.74 22,311.95 22,323.73 0.0K
11:53 22,327.68 22,329.13 22,319.75 22,328.13 0.0K
11:54 22,327.64 22,332.57 22,326.61 22,328.59 0.0K
11:55 22,328.09 22,333.97 22,318.61 22,318.61 0.0K
11:56 22,318.63 22,320.76 22,315.76 22,320.76 0.0K
11:57 22,319.77 22,321.26 22,316.34 22,316.87 0.0K
11:58 22,317.86 22,321.37 22,309.00 22,310.52 0.0K
11:59 22,311.02 22,311.04 22,305.11 22,308.17 0.0K
12:00 22,307.68 22,315.09 22,302.71 22,313.15 0.0K
12:01 22,314.14 22,319.05 22,309.68 22,317.56 0.0K
12:02 22,316.57 22,317.07 22,258.32 22,265.24 0.0K
12:03 22,260.79 22,270.17 22,248.05 22,270.17 0.0K
12:04 22,271.63 22,275.88 22,263.99 22,265.49 0.0K
12:05 22,264.51 22,284.19 22,264.51 22,280.69 0.0K
12:06 22,283.16 22,285.57 22,279.11 22,282.55 0.0K
12:07 22,285.03 22,287.92 22,274.12 22,274.12 0.0K
12:08 22,274.13 22,294.32 22,274.13 22,282.97 0.0K
12:09 22,283.48 22,291.42 22,273.22 22,280.19 0.0K
12:10 22,279.69 22,280.68 22,267.92 22,269.42 0.0K
12:11 22,269.92 22,273.41 22,265.50 22,269.98 0.0K
12:12 22,272.95 22,273.94 22,263.21 22,263.21 0.0K
12:13 22,264.21 22,281.43 22,264.21 22,281.42 0.0K
12:14 22,280.42 22,287.30 22,280.42 22,282.41 0.0K
12:15 22,284.40 22,295.82 22,273.10 22,295.82 0.0K
12:16 22,295.32 22,301.15 22,293.16 22,295.18 0.0K
12:17 22,296.67 22,304.07 22,296.67 22,304.07 0.0K
12:18 22,305.55 22,307.01 22,298.64 22,299.14 0.0K
12:19 22,297.66 22,298.70 22,295.21 22,297.31 0.0K
12:20 22,296.33 22,298.90 22,291.56 22,295.56 0.0K
12:21 22,295.07 22,295.14 22,288.17 22,294.64 0.0K
12:22 22,293.65 22,293.75 22,290.23 22,293.74 0.0K
12:23 22,289.77 22,289.77 22,274.65 22,277.14 0.0K
12:24 22,279.13 22,281.65 22,274.24 22,275.25 0.0K
12:25 22,275.75 22,286.13 22,274.26 22,282.65 0.0K
12:26 22,278.70 22,281.25 22,278.27 22,278.78 0.0K
12:27 22,278.29 22,293.94 22,278.29 22,293.94 0.0K
12:28 22,295.93 22,295.93 22,262.24 22,281.85 0.0K
12:29 22,282.34 22,290.63 22,277.38 22,285.18 0.0K
12:30 22,283.70 22,293.16 22,280.24 22,291.61 0.0K
12:31 22,290.12 22,290.12 22,279.84 22,282.35 0.0K
12:32 22,281.86 22,282.36 22,270.59 22,274.18 0.0K
12:33 22,273.69 22,275.17 22,269.84 22,273.38 0.0K
12:34 22,272.89 22,272.89 22,266.56 22,268.57 0.0K
12:35 22,267.58 22,270.12 22,263.16 22,265.15 0.0K
12:36 22,265.16 22,265.16 22,251.02 22,251.02 0.0K
12:37 22,253.51 22,253.51 22,240.78 22,246.71 0.0K
12:38 22,245.22 22,258.98 22,241.27 22,253.01 0.0K
12:39 22,253.02 22,256.48 22,243.16 22,248.68 0.0K
12:40 22,247.19 22,248.19 22,241.27 22,247.16 0.0K
12:41 22,247.15 22,247.15 22,235.82 22,237.85 0.0K
12:42 22,238.85 22,241.35 22,228.03 22,241.35 0.0K
12:43 22,242.34 22,244.79 22,234.44 22,235.95 0.0K
12:44 22,236.45 22,249.79 22,236.45 22,244.82 0.0K
12:45 22,242.35 22,256.99 22,242.35 22,255.47 0.0K
12:46 22,258.43 22,262.31 22,257.43 22,260.83 0.0K
12:47 22,262.32 22,266.26 22,259.35 22,266.26 0.0K
12:48 22,264.77 22,275.48 22,263.78 22,275.45 0.0K
12:49 22,275.44 22,275.95 22,270.49 22,271.48 0.0K
12:50 22,270.49 22,273.06 22,266.18 22,266.20 0.0K
12:51 22,266.22 22,268.22 22,258.97 22,259.02 0.0K
12:52 22,258.53 22,259.07 22,252.25 22,252.25 0.0K
12:53 22,251.77 22,251.77 22,243.40 22,249.41 0.0K
12:54 22,250.41 22,259.30 22,250.41 22,259.29 0.0K
12:55 22,261.27 22,261.27 22,244.04 22,248.02 0.0K
12:56 22,248.52 22,254.95 22,242.08 22,244.08 0.0K
12:57 22,242.60 22,245.56 22,241.63 22,244.56 0.0K
12:58 22,245.06 22,245.06 22,236.63 22,241.51 0.0K
12:59 22,242.00 22,242.00 22,236.49 22,237.48 0.0K
13:00 22,241.94 22,241.94 22,227.08 22,234.51 0.0K
13:01 22,235.50 22,238.47 22,229.06 22,229.06 0.0K
13:02 22,232.53 22,233.52 22,225.10 22,233.03 0.0K
13:03 22,234.51 22,243.43 22,233.03 22,238.97 0.0K
13:04 22,238.48 22,239.96 22,230.06 22,234.02 0.0K
13:05 22,233.53 22,238.98 22,233.53 22,238.98 0.0K
13:06 22,240.46 22,248.88 22,239.97 22,248.39 0.0K
13:07 22,247.40 22,260.28 22,247.40 22,260.28 0.0K
13:08 22,261.27 22,261.27 22,258.79 22,260.28 0.0K
13:09 22,259.29 22,259.29 22,254.34 22,257.80 0.0K
13:10 22,257.30 22,263.09 22,257.30 22,262.00 0.0K
13:11 22,260.51 22,269.27 22,260.50 22,266.64 0.0K
13:12 22,263.64 22,265.13 22,248.88 22,251.86 0.0K
13:13 22,249.39 22,251.87 22,245.96 22,250.37 0.0K
13:14 22,249.37 22,254.21 22,248.88 22,253.20 0.0K
13:15 22,257.16 22,266.90 22,257.16 22,259.93 0.0K
13:16 22,254.49 22,255.11 22,248.70 22,248.72 0.0K
13:17 22,248.23 22,255.15 22,248.20 22,253.65 0.0K
13:18 22,254.64 22,260.51 22,251.16 22,259.83 0.0K
13:19 22,261.30 22,270.64 22,261.29 22,269.55 0.0K
13:20 22,268.06 22,268.55 22,251.81 22,252.31 0.0K
13:21 22,251.82 22,253.82 22,246.48 22,247.99 0.0K
13:22 22,248.49 22,249.59 22,243.57 22,249.09 0.0K
13:23 22,247.61 22,248.64 22,243.67 22,243.67 0.0K
13:24 22,242.19 22,245.64 22,241.19 22,242.66 0.0K
13:25 22,243.65 22,248.94 22,241.14 22,246.94 0.0K
13:26 22,247.44 22,248.42 22,241.45 22,242.47 0.0K
13:27 22,241.97 22,249.87 22,235.56 22,235.56 0.0K
13:28 22,237.05 22,239.56 22,232.63 22,233.68 0.0K
13:29 22,234.67 22,237.67 22,230.25 22,232.74 0.0K
13:30 22,232.24 22,237.56 22,218.89 22,237.56 0.0K
13:31 22,238.55 22,244.36 22,235.54 22,240.35 0.0K
13:32 22,239.85 22,239.85 22,229.00 22,236.40 0.0K
13:33 22,236.39 22,239.31 22,227.50 22,230.48 0.0K
13:34 22,229.49 22,232.52 22,227.53 22,230.61 0.0K
13:35 22,231.10 22,234.56 22,222.71 22,223.26 0.0K
13:36 22,222.27 22,222.28 22,203.06 22,206.55 0.0K
13:37 22,209.02 22,211.97 22,203.56 22,204.55 0.0K
13:38 22,206.03 22,206.03 22,198.58 22,203.00 0.0K
13:39 22,203.99 22,204.48 22,182.26 22,186.74 0.0K
13:40 22,184.26 22,201.45 22,184.26 22,201.45 0.0K
13:41 22,199.95 22,203.83 22,188.47 22,188.47 0.0K
13:42 22,189.46 22,189.47 22,183.51 22,183.52 0.0K
13:43 22,181.06 22,198.75 22,179.58 22,197.25 0.0K
13:44 22,200.20 22,210.47 22,197.21 22,208.48 0.0K
13:45 22,208.47 22,217.79 22,206.96 22,214.77 0.0K
13:46 22,213.28 22,220.67 22,211.78 22,216.59 0.0K
13:47 22,213.62 22,231.16 22,213.62 22,228.65 0.0K
13:48 22,225.19 22,233.49 22,224.10 22,224.10 0.0K
13:49 22,229.05 22,231.02 22,219.73 22,220.79 0.0K
13:50 22,220.30 22,220.30 22,208.05 22,217.48 0.0K
13:51 22,217.47 22,220.40 22,212.47 22,213.97 0.0K
13:52 22,212.48 22,216.95 22,210.00 22,215.43 0.0K
13:53 22,215.92 22,230.11 22,215.92 22,225.56 0.0K
13:54 22,225.55 22,226.52 22,217.56 22,221.51 0.0K
13:55 22,219.53 22,227.41 22,218.42 22,218.42 0.0K
13:56 22,218.42 22,221.37 22,218.25 22,219.18 0.0K
13:57 22,221.14 22,223.51 22,215.64 22,220.02 0.0K
13:58 22,214.57 22,215.11 22,205.27 22,205.27 0.0K
13:59 22,204.79 22,208.85 22,201.88 22,207.86 0.0K
14:00 22,209.34 22,219.74 22,206.38 22,211.35 0.0K
14:01 22,210.36 22,215.82 22,207.90 22,207.91 0.0K
14:02 22,207.42 22,207.42 22,196.63 22,198.63 0.0K
14:03 22,199.13 22,199.13 22,187.73 22,189.71 0.0K
14:04 22,190.20 22,196.52 22,188.64 22,196.42 0.0K
14:05 22,189.49 22,190.48 22,172.12 22,176.05 0.0K
14:06 22,178.52 22,185.30 22,175.84 22,176.34 0.0K
14:07 22,175.84 22,175.84 22,168.44 22,169.39 0.0K
14:08 22,166.42 22,168.44 22,156.57 22,164.45 0.0K
14:09 22,162.96 22,166.93 22,158.02 22,162.93 0.0K
14:10 22,158.48 22,172.23 22,158.48 22,170.20 0.0K
14:11 22,168.71 22,171.18 22,162.20 22,163.70 0.0K
14:12 22,165.19 22,178.89 22,165.19 22,176.82 0.0K
14:13 22,179.78 22,185.50 22,176.28 22,185.48 0.0K
14:14 22,186.46 22,186.95 22,179.01 22,182.39 0.0K
14:15 22,187.82 22,193.27 22,175.96 22,179.44 0.0K
14:16 22,177.46 22,189.73 22,173.02 22,179.36 0.0K
14:17 22,177.88 22,188.28 22,172.48 22,180.36 0.0K
14:18 22,182.83 22,187.14 22,179.82 22,187.14 0.0K
14:19 22,188.63 22,191.08 22,183.14 22,183.14 0.0K
14:20 22,180.67 22,180.68 22,167.43 22,167.44 0.0K
14:21 22,162.99 22,166.57 22,156.11 22,165.58 0.0K
14:22 22,167.55 22,175.94 22,163.13 22,163.13 0.0K
14:23 22,163.14 22,166.62 22,149.85 22,157.74 0.0K
14:24 22,156.75 22,163.69 22,152.31 22,157.74 0.0K
14:25 22,159.73 22,161.69 22,151.33 22,161.18 0.0K
14:26 22,159.69 22,163.10 22,157.69 22,160.14 0.0K
14:27 22,161.62 22,162.12 22,148.40 22,148.91 0.0K
14:28 22,148.42 22,157.33 22,143.46 22,143.46 0.0K
14:29 22,143.46 22,151.78 22,143.46 22,144.89 0.0K
14:30 22,146.87 22,153.79 22,139.47 22,153.79 0.0K
14:31 22,154.27 22,160.59 22,150.62 22,154.59 0.0K
14:32 22,153.60 22,157.09 22,146.70 22,147.70 0.0K
14:33 22,144.72 22,162.37 22,139.79 22,159.39 0.0K
14:34 22,159.88 22,165.22 22,156.77 22,158.73 0.0K
14:35 22,159.71 22,159.71 22,150.79 22,158.11 0.0K
14:36 22,158.60 22,168.92 22,157.10 22,161.91 0.0K
14:37 22,163.40 22,163.40 22,151.15 22,155.13 0.0K
14:38 22,154.63 22,175.76 22,153.15 22,172.72 0.0K
14:39 22,171.73 22,178.64 22,171.64 22,175.01 0.0K
14:40 22,175.99 22,183.80 22,173.43 22,183.80 0.0K
14:41 22,182.80 22,186.26 22,175.92 22,177.42 0.0K
14:42 22,176.44 22,179.46 22,175.48 22,176.11 0.0K
14:43 22,176.12 22,180.60 22,165.44 22,171.90 0.0K
14:44 22,171.89 22,182.79 22,168.46 22,179.79 0.0K
14:45 22,184.23 22,192.57 22,183.18 22,189.11 0.0K
14:46 22,188.62 22,199.41 22,187.63 22,196.43 0.0K
14:47 22,197.42 22,200.38 22,193.94 22,196.42 0.0K
14:48 22,195.43 22,201.96 22,190.51 22,201.95 0.0K
14:49 22,199.47 22,199.95 22,187.21 22,187.21 0.0K
14:50 22,186.72 22,186.77 22,165.66 22,168.14 0.0K
14:51 22,167.66 22,177.55 22,166.19 22,166.19 0.0K
14:52 22,166.20 22,174.13 22,162.25 22,164.74 0.0K
14:53 22,165.23 22,182.09 22,164.27 22,173.68 0.0K
14:54 22,173.18 22,181.99 22,173.18 22,176.58 0.0K
14:55 22,178.07 22,189.80 22,177.06 22,188.30 0.0K
14:56 22,187.80 22,190.68 22,173.93 22,177.92 0.0K
14:57 22,178.92 22,195.10 22,178.92 22,194.60 0.0K
14:58 22,194.59 22,195.57 22,188.59 22,188.60 0.0K
14:59 22,191.57 22,193.51 22,188.61 22,193.51 0.0K
15:00 22,193.01 22,201.42 22,178.66 22,187.55 0.0K
15:01 22,186.56 22,192.95 22,186.56 22,190.91 0.0K
15:02 22,191.40 22,199.72 22,187.44 22,197.71 0.0K
15:03 22,196.72 22,197.30 22,191.77 22,197.30 0.0K
15:04 22,196.32 22,207.17 22,196.32 22,203.17 0.0K
15:05 22,200.20 22,213.02 22,200.20 22,210.53 0.0K
15:06 22,210.04 22,215.00 22,204.61 22,208.08 0.0K
15:07 22,209.07 22,221.82 22,208.56 22,218.31 0.0K
15:08 22,219.29 22,222.26 22,218.68 22,218.68 0.0K
15:09 22,218.19 22,218.19 22,208.84 22,210.85 0.0K
15:10 22,208.37 22,212.33 22,203.50 22,203.52 0.0K
15:11 22,202.04 22,211.53 22,202.04 22,210.54 0.0K
15:12 22,211.04 22,211.63 22,200.31 22,200.31 0.0K
15:13 22,200.80 22,200.80 22,196.42 22,199.42 0.0K
15:14 22,199.92 22,203.38 22,195.96 22,198.45 0.0K
15:15 22,198.95 22,198.95 22,180.27 22,181.77 0.0K
15:16 22,180.78 22,185.22 22,175.80 22,180.76 0.0K
15:17 22,181.25 22,182.73 22,176.80 22,181.74 0.0K
15:18 22,184.70 22,190.63 22,174.35 22,188.63 0.0K
15:19 22,188.62 22,190.04 22,182.66 22,189.51 0.0K
15:20 22,189.50 22,196.81 22,189.48 22,190.85 0.0K
15:21 22,189.87 22,195.29 22,187.39 22,187.90 0.0K
15:22 22,187.41 22,194.82 22,185.47 22,185.48 0.0K
15:23 22,185.49 22,185.50 22,175.30 22,176.34 0.0K
15:24 22,174.35 22,179.33 22,174.35 22,175.94 0.0K
15:25 22,171.49 22,172.98 22,166.10 22,168.18 0.0K
15:26 22,166.70 22,177.49 22,166.70 22,176.00 0.0K
15:27 22,175.99 22,178.94 22,173.01 22,175.99 0.0K
15:28 22,176.49 22,186.86 22,176.49 22,181.91 0.0K
15:29 22,180.42 22,181.91 22,174.03 22,179.50 0.0K
15:30 22,182.97 22,192.89 22,180.99 22,184.02 0.0K
15:31 22,185.01 22,193.01 22,169.29 22,191.02 0.0K
15:32 22,192.50 22,215.11 22,191.01 22,205.21 0.0K
15:33 22,209.18 22,223.02 22,206.69 22,223.02 0.0K
15:34 22,226.48 22,239.31 22,226.48 22,231.88 0.0K
15:35 22,231.39 22,242.30 22,222.04 22,241.30 0.0K
15:36 22,241.79 22,260.50 22,240.80 22,251.09 0.0K
15:37 22,256.04 22,267.33 22,255.04 22,265.81 0.0K
15:38 22,261.85 22,267.29 22,248.01 22,251.01 0.0K
15:39 22,251.50 22,265.81 22,251.50 22,254.53 0.0K
15:40 22,252.06 22,255.03 22,233.29 22,244.61 0.0K
15:41 22,249.57 22,259.47 22,247.09 22,248.19 0.0K
15:42 22,245.72 22,247.24 22,234.46 22,235.47 0.0K
15:43 22,236.46 22,241.50 22,232.52 22,239.59 0.0K
15:44 22,244.04 22,261.82 22,238.13 22,260.33 0.0K
15:45 22,263.79 22,268.79 22,256.40 22,268.79 0.0K
15:46 22,264.83 22,264.83 22,239.66 22,246.12 0.0K
15:47 22,246.62 22,246.62 22,230.89 22,231.39 0.0K
15:48 22,229.91 22,251.51 22,228.38 22,248.52 0.0K
15:49 22,250.98 22,259.22 22,247.90 22,256.74 0.0K
15:50 22,256.24 22,258.21 22,242.05 22,242.05 0.0K
15:51 22,240.57 22,262.27 22,240.57 22,262.27 0.0K
15:52 22,263.26 22,289.90 22,261.73 22,284.96 0.0K
15:53 22,278.04 22,279.58 22,260.53 22,260.53 0.0K
15:54 22,257.56 22,258.58 22,240.53 22,240.53 0.0K
15:55 22,239.56 22,249.54 22,231.20 22,241.62 0.0K
15:56 22,243.11 22,243.23 22,230.86 22,241.74 0.0K
15:57 22,243.23 22,243.23 22,227.40 22,235.26 0.0K
15:58 22,235.74 22,244.03 22,232.28 22,241.04 0.0K
15:59 22,242.02 22,246.94 22,239.54 22,244.52 0.0K
16:00 22,240.07 22,267.68 22,240.07 22,266.18 0.0K
16:01 22,269.15 22,290.34 22,269.15 22,283.91 0.0K
16:02 22,285.89 22,291.32 22,282.95 22,286.44 0.0K
16:03 22,283.97 22,291.41 22,277.14 22,281.16 0.0K
16:04 22,283.14 22,287.60 22,282.15 22,286.15 0.0K
16:05 22,287.14 22,303.91 22,286.65 22,300.92 0.0K
16:06 22,299.92 22,315.66 22,297.44 22,298.35 0.0K
16:07 22,297.36 22,302.33 22,289.98 22,300.30 0.0K
16:08 22,300.29 22,303.25 22,290.37 22,294.28 0.0K
16:09 22,294.77 22,294.77 22,279.53 22,287.97 0.0K
16:10 22,288.47 22,294.42 22,267.95 22,267.95 0.0K
16:11 22,268.96 22,268.96 22,255.72 22,264.21 0.0K
16:12 22,264.71 22,273.59 22,255.82 22,271.60 0.0K
16:13 22,272.10 22,278.02 22,268.16 22,268.16 0.0K
16:14 22,270.64 22,276.21 22,259.89 22,275.22 0.0K
16:15 22,276.21 22,280.13 22,258.43 22,265.87 0.0K
16:16 22,264.88 22,282.18 22,264.88 22,279.18 0.0K
16:17 22,280.17 22,296.45 22,280.17 22,291.07 0.0K
16:18 22,291.56 22,297.96 22,286.14 22,295.44 0.0K
16:19 22,293.95 22,299.82 22,286.55 22,293.36 0.0K
16:20 22,285.44 22,295.46 22,283.53 22,294.01 0.0K
16:21 22,294.51 22,294.51 22,275.50 22,279.99 0.0K
16:22 22,279.01 22,281.53 22,271.19 22,274.69 0.0K
16:23 22,277.16 22,292.01 22,276.17 22,281.12 0.0K
16:24 22,281.61 22,287.53 22,281.57 22,281.58 0.0K
16:25 22,281.08 22,281.58 22,269.26 22,271.75 0.0K
16:26 22,270.27 22,281.13 22,266.82 22,281.13 0.0K
16:27 22,280.63 22,281.13 22,269.75 22,279.64 0.0K
16:28 22,281.61 22,287.11 22,276.68 22,287.11 0.0K
16:29 22,286.61 22,293.94 22,286.11 22,293.93 0.0K
16:30 22,293.92 22,303.73 22,291.94 22,301.69 0.0K
16:31 22,301.20 22,315.43 22,300.70 22,314.41 0.0K
16:32 22,315.40 22,326.19 22,312.42 22,315.81 0.0K
16:33 22,314.32 22,314.32 22,300.98 22,305.44 0.0K
16:34 22,306.43 22,312.67 22,303.94 22,312.15 0.0K
16:35 22,310.17 22,316.53 22,302.76 22,316.53 0.0K
16:36 22,315.53 22,317.49 22,305.67 22,306.67 0.0K
16:37 22,307.66 22,326.45 22,307.66 22,323.48 0.0K
16:38 22,324.47 22,325.48 22,310.77 22,317.26 0.0K
16:39 22,322.22 22,348.07 22,319.73 22,347.58 0.0K
16:40 22,343.13 22,347.62 22,331.91 22,342.88 0.0K
16:41 22,343.38 22,372.85 22,343.38 22,364.43 0.0K
16:42 22,364.44 22,372.84 22,359.45 22,359.48 0.0K
16:43 22,361.46 22,365.44 22,347.82 22,347.82 0.0K
16:44 22,345.36 22,359.39 22,345.36 22,355.92 0.0K
16:45 22,357.89 22,375.97 22,356.90 22,374.44 0.0K
16:46 22,374.44 22,375.42 22,364.54 22,366.58 0.0K
16:47 22,368.07 22,370.06 22,351.52 22,351.52 0.0K
16:48 22,352.03 22,357.05 22,348.71 22,351.22 0.0K
16:49 22,351.72 22,360.67 22,344.33 22,360.66 0.0K
16:50 22,361.14 22,365.96 22,360.63 22,363.43 0.0K
16:51 22,366.39 22,368.37 22,360.49 22,360.49 0.0K
16:52 22,359.50 22,369.38 22,354.59 22,354.59 0.0K
16:53 22,357.07 22,357.62 22,345.37 22,345.39 0.0K
16:54 22,345.40 22,356.34 22,345.40 22,351.41 0.0K
16:55 22,351.91 22,363.31 22,349.45 22,360.32 0.0K
16:56 22,360.33 22,365.29 22,356.38 22,365.27 0.0K
16:57 22,363.78 22,363.78 22,354.44 22,363.36 0.0K
16:58 22,363.86 22,376.66 22,363.86 22,371.18 0.0K
16:59 22,375.64 22,375.64 22,362.78 22,365.28 0.0K
17:00 22,363.30 22,366.28 22,341.15 22,359.92 0.0K
17:01 22,356.94 22,363.38 22,353.98 22,360.48 0.0K
17:02 22,359.00 22,369.84 22,357.52 22,362.93 0.0K
17:03 22,363.43 22,372.79 22,363.43 22,369.82 0.0K
17:04 22,370.31 22,376.71 22,370.29 22,375.19 0.0K
17:05 22,374.69 22,376.17 22,365.83 22,373.81 0.0K
17:06 22,374.80 22,374.80 22,366.45 22,373.39 0.0K
17:07 22,373.38 22,377.83 22,367.50 22,370.97 0.0K
17:08 22,370.48 22,376.96 22,368.54 22,374.49 0.0K
17:09 22,375.98 22,376.50 22,372.05 22,374.07 0.0K
17:10 22,374.57 22,376.13 22,365.24 22,371.67 0.0K
17:11 22,369.70 22,371.27 22,358.96 22,358.96 0.0K
17:12 22,361.43 22,362.92 22,348.62 22,351.59 0.0K
17:13 22,349.12 22,349.12 22,331.93 22,331.93 0.0K
17:14 22,332.43 22,338.32 22,330.91 22,331.41 0.0K
17:15 22,330.42 22,339.36 22,330.42 22,338.86 0.0K
17:16 22,342.32 22,345.77 22,338.29 22,344.70 0.0K
17:17 22,344.70 22,349.17 22,342.72 22,346.21 0.0K
17:18 22,347.70 22,356.53 22,347.70 22,355.51 0.0K
17:19 22,355.51 22,360.47 22,354.53 22,359.96 0.0K
17:20 22,360.46 22,372.23 22,358.46 22,372.23 0.0K
17:21 22,373.22 22,378.56 22,371.60 22,371.61 0.0K
17:22 22,369.63 22,374.08 22,369.63 22,371.13 0.0K
17:23 22,370.64 22,373.60 22,366.69 22,371.13 0.0K
17:24 22,373.11 22,373.11 22,365.69 22,368.65 0.0K
17:25 22,370.13 22,379.49 22,369.14 22,376.52 0.0K
17:26 22,376.52 22,382.00 22,373.59 22,378.54 0.0K
17:27 22,380.03 22,382.53 22,378.04 22,382.04 0.0K
17:28 22,381.05 22,381.58 22,375.68 22,375.68 0.0K
17:29 22,374.70 22,377.24 22,367.44 22,371.47 0.0K
17:30 22,373.95 22,376.92 22,370.98 22,374.45 0.0K
17:31 22,376.43 22,395.25 22,376.43 22,394.76 0.0K
17:32 22,396.24 22,402.19 22,394.76 22,396.74 0.0K
17:33 22,396.24 22,408.63 22,396.24 22,407.14 0.0K
17:34 22,408.13 22,411.60 22,401.20 22,403.18 0.0K
17:35 22,396.25 22,398.72 22,387.33 22,392.29 0.0K
17:36 22,388.32 22,399.22 22,386.84 22,394.76 0.0K
17:37 22,394.27 22,395.76 22,388.82 22,388.82 0.0K
17:38 22,389.81 22,391.30 22,375.10 22,375.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available