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 21,928.28 21,940.67 21,888.17 21,888.17 0.0K
09:00 21,898.57 21,903.52 21,835.17 21,855.52 0.0K
09:01 21,858.99 21,861.96 21,826.80 21,857.01 0.0K
09:02 21,857.50 21,884.58 21,841.66 21,867.74 0.0K
09:03 21,887.55 21,895.97 21,864.77 21,880.62 0.0K
09:04 21,876.65 21,886.56 21,866.75 21,880.12 0.0K
09:05 21,877.15 21,893.06 21,855.71 21,886.62 0.0K
09:06 21,888.10 21,910.61 21,871.10 21,907.08 0.0K
09:07 21,910.53 21,945.37 21,904.08 21,943.37 0.0K
09:08 21,941.39 21,941.39 21,901.68 21,907.13 0.0K
09:09 21,904.66 21,904.66 21,874.38 21,891.26 0.0K
09:10 21,884.33 21,903.61 21,868.02 21,889.24 0.0K
09:11 21,883.80 21,889.74 21,843.70 21,843.70 0.0K
09:12 21,844.22 21,865.92 21,834.72 21,837.21 0.0K
09:13 21,839.19 21,864.83 21,828.33 21,854.85 0.0K
09:14 21,855.34 21,855.34 21,820.57 21,821.58 0.0K
09:15 21,820.10 21,859.05 21,805.77 21,852.58 0.0K
09:16 21,853.57 21,864.87 21,842.69 21,854.98 0.0K
09:17 21,854.51 21,864.46 21,846.12 21,858.02 0.0K
09:18 21,860.50 21,881.78 21,860.50 21,867.56 0.0K
09:19 21,869.06 21,886.97 21,864.63 21,877.64 0.0K
09:20 21,879.15 21,914.84 21,879.15 21,905.06 0.0K
09:21 21,898.64 21,969.93 21,898.64 21,969.93 0.0K
09:22 21,968.94 21,981.01 21,955.60 21,978.56 0.0K
09:23 21,978.57 22,010.85 21,973.19 22,006.90 0.0K
09:24 22,005.41 22,007.93 21,985.94 21,994.40 0.0K
09:25 21,999.35 22,015.73 21,989.50 22,015.73 0.0K
09:26 22,025.11 22,036.10 22,005.93 22,035.15 0.0K
09:27 22,027.24 22,037.12 22,006.61 22,025.87 0.0K
09:28 22,026.87 22,039.99 22,024.89 22,039.99 0.0K
09:29 22,032.56 22,056.50 22,032.56 22,048.50 0.0K
09:30 22,050.48 22,058.87 22,013.20 22,014.21 0.0K
09:31 22,015.22 22,033.60 22,007.91 22,014.84 0.0K
09:32 22,015.36 22,029.41 22,006.00 22,023.03 0.0K
09:33 22,031.96 22,044.86 22,019.68 22,043.37 0.0K
09:34 22,042.87 22,045.35 22,026.17 22,041.64 0.0K
09:35 22,035.20 22,052.52 22,034.73 22,051.03 0.0K
09:36 22,054.00 22,059.39 22,044.63 22,055.05 0.0K
09:37 22,056.04 22,072.33 22,049.60 22,065.39 0.0K
09:38 22,062.92 22,064.46 22,046.63 22,049.71 0.0K
09:39 22,049.71 22,051.20 22,026.53 22,032.98 0.0K
09:40 22,029.52 22,051.43 22,025.59 22,049.94 0.0K
09:41 22,053.39 22,053.39 22,037.11 22,043.19 0.0K
09:42 22,034.77 22,041.25 22,026.90 22,034.87 0.0K
09:43 22,036.35 22,041.75 22,026.02 22,027.03 0.0K
09:44 22,018.15 22,019.64 22,005.86 22,019.64 0.0K
09:45 22,019.63 22,052.68 22,017.65 22,041.31 0.0K
09:46 22,040.81 22,059.71 22,035.96 22,057.72 0.0K
09:47 22,055.75 22,083.84 22,055.23 22,062.18 0.0K
09:48 22,057.25 22,076.67 22,057.25 22,067.74 0.0K
09:49 22,062.82 22,062.82 22,023.39 22,023.40 0.0K
09:50 22,023.41 22,034.81 22,001.28 22,006.23 0.0K
09:51 22,001.78 22,015.14 22,001.31 22,011.24 0.0K
09:52 22,010.25 22,015.71 21,993.56 21,993.57 0.0K
09:53 21,992.59 21,995.66 21,985.76 21,990.70 0.0K
09:54 21,990.69 21,997.04 21,982.74 21,997.00 0.0K
09:55 21,997.50 22,017.61 21,997.49 22,015.60 0.0K
09:56 22,015.59 22,016.61 22,002.77 22,014.10 0.0K
09:57 22,015.58 22,032.39 22,015.58 22,032.38 0.0K
09:58 22,031.88 22,041.79 22,028.44 22,037.80 0.0K
09:59 22,039.28 22,039.28 22,022.95 22,027.42 0.0K
10:00 22,023.96 22,023.96 22,000.77 22,004.83 0.0K
10:01 22,005.34 22,015.27 22,000.91 22,008.85 0.0K
10:02 22,008.86 22,024.09 22,008.86 22,021.60 0.0K
10:03 22,018.13 22,052.07 22,016.66 22,048.10 0.0K
10:04 22,049.09 22,053.53 22,035.78 22,049.57 0.0K
10:05 22,049.08 22,059.96 22,032.35 22,044.27 0.0K
10:06 22,045.26 22,055.65 22,043.28 22,045.77 0.0K
10:07 22,046.27 22,067.00 22,043.30 22,062.03 0.0K
10:08 22,066.49 22,079.31 22,064.99 22,079.30 0.0K
10:09 22,078.80 22,078.80 22,054.73 22,054.85 0.0K
10:10 22,050.40 22,051.71 22,030.77 22,051.21 0.0K
10:11 22,051.21 22,066.60 22,040.85 22,066.60 0.0K
10:12 22,066.60 22,068.08 22,053.31 22,061.16 0.0K
10:13 22,062.15 22,075.85 22,060.61 22,073.34 0.0K
10:14 22,072.35 22,074.82 22,054.62 22,061.07 0.0K
10:15 22,061.06 22,092.18 22,059.57 22,084.23 0.0K
10:16 22,087.70 22,115.82 22,080.27 22,098.01 0.0K
10:17 22,098.51 22,105.53 22,091.14 22,105.53 0.0K
10:18 22,103.56 22,107.53 22,096.71 22,097.24 0.0K
10:19 22,093.28 22,100.25 22,089.82 22,095.40 0.0K
10:20 22,092.92 22,096.91 22,068.83 22,072.30 0.0K
10:21 22,069.33 22,102.47 22,062.44 22,093.58 0.0K
10:22 22,092.58 22,092.58 22,062.61 22,068.10 0.0K
10:23 22,066.61 22,066.61 22,057.72 22,063.60 0.0K
10:24 22,059.64 22,092.12 22,059.64 22,092.12 0.0K
10:25 22,091.12 22,102.36 22,084.68 22,099.89 0.0K
10:26 22,098.41 22,102.88 22,088.55 22,100.90 0.0K
10:27 22,099.92 22,106.84 22,084.11 22,084.11 0.0K
10:28 22,079.17 22,090.50 22,077.71 22,087.53 0.0K
10:29 22,084.56 22,085.06 22,075.74 22,078.73 0.0K
10:30 22,077.25 22,096.84 22,077.25 22,096.84 0.0K
10:31 22,098.31 22,109.11 22,096.31 22,105.64 0.0K
10:32 22,110.09 22,122.42 22,109.60 22,112.85 0.0K
10:33 22,109.88 22,119.29 22,097.60 22,101.06 0.0K
10:34 22,098.60 22,101.12 22,090.25 22,090.25 0.0K
10:35 22,094.20 22,109.55 22,091.73 22,104.66 0.0K
10:36 22,105.15 22,111.57 22,090.34 22,111.57 0.0K
10:37 22,114.05 22,139.41 22,114.05 22,132.48 0.0K
10:38 22,136.93 22,142.38 22,128.12 22,139.50 0.0K
10:39 22,141.98 22,148.36 22,136.03 22,136.04 0.0K
10:40 22,135.55 22,139.06 22,110.49 22,115.51 0.0K
10:41 22,114.03 22,121.48 22,105.25 22,106.75 0.0K
10:42 22,107.74 22,124.00 22,107.74 22,115.04 0.0K
10:43 22,116.04 22,119.51 22,102.77 22,102.77 0.0K
10:44 22,105.25 22,115.07 22,097.33 22,111.60 0.0K
10:45 22,114.08 22,114.08 22,092.41 22,092.42 0.0K
10:46 22,087.98 22,087.98 22,077.09 22,079.06 0.0K
10:47 22,076.58 22,095.25 22,073.11 22,095.25 0.0K
10:48 22,095.24 22,102.06 22,089.28 22,099.07 0.0K
10:49 22,102.53 22,107.64 22,090.17 22,106.55 0.0K
10:50 22,104.07 22,105.06 22,092.21 22,096.67 0.0K
10:51 22,097.16 22,111.49 22,096.17 22,107.54 0.0K
10:52 22,107.55 22,112.00 22,085.44 22,087.93 0.0K
10:53 22,086.94 22,086.94 22,072.24 22,076.20 0.0K
10:54 22,074.21 22,091.52 22,073.20 22,090.46 0.0K
10:55 22,089.47 22,092.43 22,074.65 22,075.61 0.0K
10:56 22,077.10 22,084.09 22,071.19 22,084.09 0.0K
10:57 22,087.04 22,106.17 22,085.04 22,102.15 0.0K
10:58 22,104.12 22,110.02 22,103.02 22,106.47 0.0K
10:59 22,106.46 22,119.76 22,106.46 22,109.31 0.0K
11:00 22,112.78 22,120.16 22,105.35 22,114.66 0.0K
11:01 22,113.67 22,120.05 22,105.27 22,119.05 0.0K
11:02 22,114.59 22,114.59 22,098.26 22,114.51 0.0K
11:03 22,109.56 22,122.37 22,106.07 22,108.05 0.0K
11:04 22,105.57 22,108.54 22,089.80 22,090.36 0.0K
11:05 22,090.37 22,098.78 22,082.97 22,098.78 0.0K
11:06 22,098.77 22,099.74 22,076.54 22,077.08 0.0K
11:07 22,075.61 22,075.61 22,062.40 22,067.87 0.0K
11:08 22,067.88 22,074.80 22,065.41 22,065.47 0.0K
11:09 22,064.99 22,064.99 22,049.78 22,052.79 0.0K
11:10 22,052.30 22,052.30 22,025.27 22,025.27 0.0K
11:11 22,023.78 22,030.70 22,021.29 22,025.27 0.0K
11:12 22,025.26 22,026.16 22,014.87 22,021.21 0.0K
11:13 22,019.72 22,031.56 22,019.17 22,029.07 0.0K
11:14 22,026.59 22,040.39 22,019.63 22,023.10 0.0K
11:15 22,026.07 22,038.75 22,023.10 22,038.24 0.0K
11:16 22,039.71 22,039.71 22,012.58 22,012.58 0.0K
11:17 22,011.11 22,015.02 21,994.67 21,996.12 0.0K
11:18 21,998.10 22,016.20 21,998.04 22,010.23 0.0K
11:19 22,012.71 22,018.60 22,009.72 22,016.13 0.0K
11:20 22,015.14 22,015.63 21,999.81 22,002.28 0.0K
11:21 22,005.25 22,017.24 22,003.20 22,015.75 0.0K
11:22 22,016.23 22,027.08 22,007.78 22,022.61 0.0K
11:23 22,027.55 22,028.49 22,017.08 22,022.04 0.0K
11:24 22,025.99 22,026.98 22,009.35 22,010.88 0.0K
11:25 22,015.35 22,021.87 22,012.42 22,019.39 0.0K
11:26 22,018.90 22,022.44 22,014.04 22,022.44 0.0K
11:27 22,023.42 22,023.42 22,017.47 22,023.02 0.0K
11:28 22,022.52 22,022.52 22,013.17 22,018.11 0.0K
11:29 22,020.09 22,021.23 22,014.66 22,017.86 0.0K
11:30 22,017.37 22,027.15 22,008.46 22,018.24 0.0K
11:31 22,016.77 22,024.73 22,015.78 22,019.82 0.0K
11:32 22,022.30 22,032.67 22,021.28 22,032.67 0.0K
11:33 22,030.69 22,030.69 22,014.41 22,018.93 0.0K
11:34 22,018.43 22,022.36 22,006.11 22,008.62 0.0K
11:35 22,009.12 22,019.07 22,004.66 22,019.07 0.0K
11:36 22,016.59 22,031.43 22,015.60 22,024.47 0.0K
11:37 22,025.46 22,043.70 22,025.46 22,029.90 0.0K
11:38 22,028.42 22,036.84 22,020.06 22,036.29 0.0K
11:39 22,035.79 22,049.57 22,034.79 22,049.55 0.0K
11:40 22,049.05 22,052.00 22,037.70 22,042.20 0.0K
11:41 22,041.70 22,045.17 22,028.89 22,030.87 0.0K
11:42 22,030.88 22,033.91 22,023.47 22,032.35 0.0K
11:43 22,032.34 22,042.60 22,029.85 22,042.11 0.0K
11:44 22,040.61 22,043.90 22,039.44 22,041.40 0.0K
11:45 22,040.91 22,042.88 22,000.77 22,000.77 0.0K
11:46 22,002.75 22,006.21 21,986.44 21,988.42 0.0K
11:47 21,987.43 21,989.95 21,972.61 21,976.69 0.0K
11:48 21,978.68 21,979.23 21,970.85 21,971.36 0.0K
11:49 21,980.77 21,997.98 21,977.28 21,997.98 0.0K
11:50 22,001.93 22,006.37 21,994.01 22,002.87 0.0K
11:51 22,002.86 22,010.27 21,993.37 21,998.85 0.0K
11:52 21,999.84 22,004.29 21,979.25 21,981.25 0.0K
11:53 21,980.76 21,986.22 21,977.81 21,984.22 0.0K
11:54 21,983.72 21,984.71 21,967.83 21,967.83 0.0K
11:55 21,969.32 21,977.84 21,962.48 21,976.85 0.0K
11:56 21,975.86 21,975.86 21,967.95 21,973.05 0.0K
11:57 21,971.56 21,971.57 21,956.77 21,964.61 0.0K
11:58 21,962.63 21,964.60 21,955.65 21,958.12 0.0K
11:59 21,958.61 21,961.57 21,952.14 21,954.60 0.0K
12:00 21,954.10 21,971.80 21,954.10 21,963.40 0.0K
12:01 21,964.39 21,973.77 21,957.40 21,963.82 0.0K
12:02 21,962.82 21,966.70 21,954.83 21,966.21 0.0K
12:03 21,965.72 21,967.20 21,946.10 21,957.42 0.0K
12:04 21,959.40 21,961.35 21,950.49 21,952.48 0.0K
12:05 21,952.48 21,952.98 21,941.11 21,951.38 0.0K
12:06 21,951.87 21,951.87 21,927.21 21,935.66 0.0K
12:07 21,939.62 21,950.50 21,937.61 21,946.55 0.0K
12:08 21,947.53 21,950.47 21,942.07 21,949.50 0.0K
12:09 21,952.96 21,971.67 21,952.96 21,969.19 0.0K
12:10 21,969.68 21,978.11 21,969.63 21,978.11 0.0K
12:11 21,978.60 21,987.52 21,973.17 21,978.09 0.0K
12:12 21,976.60 21,976.60 21,945.54 21,952.97 0.0K
12:13 21,942.09 21,947.52 21,927.27 21,932.74 0.0K
12:14 21,927.30 21,930.27 21,920.38 21,923.89 0.0K
12:15 21,924.88 21,943.21 21,924.88 21,941.28 0.0K
12:16 21,941.78 21,952.61 21,941.78 21,952.10 0.0K
12:17 21,957.05 21,962.45 21,941.67 21,941.67 0.0K
12:18 21,945.62 21,949.55 21,941.48 21,941.48 0.0K
12:19 21,941.98 21,942.97 21,935.05 21,936.55 0.0K
12:20 21,936.54 21,944.47 21,936.05 21,939.04 0.0K
12:21 21,940.03 21,943.00 21,932.16 21,934.63 0.0K
12:22 21,932.65 21,935.20 21,921.86 21,934.19 0.0K
12:23 21,934.18 21,964.22 21,934.18 21,964.22 0.0K
12:24 21,961.74 21,963.13 21,950.79 21,954.27 0.0K
12:25 21,952.78 21,958.21 21,943.22 21,947.67 0.0K
12:26 21,945.19 21,945.19 21,932.32 21,933.81 0.0K
12:27 21,931.82 21,932.81 21,919.34 21,923.27 0.0K
12:28 21,924.25 21,924.25 21,910.35 21,910.86 0.0K
12:29 21,912.34 21,912.34 21,896.18 21,901.21 0.0K
12:30 21,900.21 21,907.60 21,888.32 21,890.80 0.0K
12:31 21,888.33 21,900.68 21,888.33 21,892.21 0.0K
12:32 21,893.20 21,914.69 21,891.72 21,910.70 0.0K
12:33 21,915.15 21,915.15 21,892.38 21,894.32 0.0K
12:34 21,894.81 21,895.19 21,883.89 21,894.19 0.0K
12:35 21,897.64 21,907.03 21,896.08 21,904.36 0.0K
12:36 21,903.85 21,903.85 21,890.97 21,897.80 0.0K
12:37 21,899.77 21,905.67 21,892.84 21,892.84 0.0K
12:38 21,894.32 21,895.31 21,886.38 21,887.37 0.0K
12:39 21,887.37 21,899.10 21,885.87 21,898.08 0.0K
12:40 21,899.06 21,903.01 21,882.06 21,887.50 0.0K
12:41 21,886.50 21,893.46 21,875.18 21,877.18 0.0K
12:42 21,879.16 21,879.16 21,874.18 21,877.03 0.0K
12:43 21,878.52 21,894.18 21,877.52 21,892.69 0.0K
12:44 21,892.69 21,902.06 21,889.69 21,894.05 0.0K
12:45 21,892.56 21,911.25 21,892.56 21,899.38 0.0K
12:46 21,898.89 21,899.39 21,881.65 21,893.96 0.0K
12:47 21,897.43 21,901.85 21,896.28 21,897.27 0.0K
12:48 21,895.79 21,896.78 21,883.49 21,886.47 0.0K
12:49 21,884.01 21,885.20 21,869.03 21,870.51 0.0K
12:50 21,865.08 21,871.55 21,864.12 21,870.99 0.0K
12:51 21,869.00 21,869.00 21,852.71 21,854.68 0.0K
12:52 21,856.16 21,856.16 21,818.63 21,839.84 0.0K
12:53 21,841.31 21,846.20 21,833.74 21,840.70 0.0K
12:54 21,841.69 21,845.72 21,832.82 21,843.74 0.0K
12:55 21,847.69 21,847.69 21,832.43 21,840.89 0.0K
12:56 21,841.88 21,848.76 21,834.40 21,838.88 0.0K
12:57 21,838.89 21,846.29 21,835.19 21,837.16 0.0K
12:58 21,837.66 21,839.62 21,826.18 21,832.12 0.0K
12:59 21,830.14 21,839.53 21,825.71 21,838.54 0.0K
13:00 21,836.56 21,856.87 21,830.62 21,852.41 0.0K
13:01 21,850.43 21,852.41 21,840.03 21,843.01 0.0K
13:02 21,842.51 21,842.51 21,813.29 21,819.24 0.0K
13:03 21,819.73 21,836.57 21,819.73 21,833.10 0.0K
13:04 21,837.07 21,837.07 21,826.67 21,833.60 0.0K
13:05 21,834.10 21,847.97 21,832.61 21,847.47 0.0K
13:06 21,847.97 21,877.68 21,845.98 21,874.71 0.0K
13:07 21,872.73 21,872.73 21,854.41 21,854.41 0.0K
13:08 21,850.94 21,860.35 21,850.94 21,857.88 0.0K
13:09 21,861.34 21,863.82 21,855.40 21,860.85 0.0K
13:10 21,861.35 21,870.61 21,857.36 21,864.15 0.0K
13:11 21,865.64 21,869.05 21,844.86 21,844.86 0.0K
13:12 21,843.87 21,854.75 21,841.91 21,854.75 0.0K
13:13 21,861.67 21,868.48 21,855.08 21,861.03 0.0K
13:14 21,859.05 21,878.67 21,859.05 21,878.16 0.0K
13:15 21,876.18 21,893.87 21,870.73 21,890.89 0.0K
13:16 21,886.44 21,890.43 21,880.03 21,885.96 0.0K
13:17 21,887.44 21,892.41 21,871.25 21,876.23 0.0K
13:18 21,874.25 21,875.78 21,866.88 21,875.29 0.0K
13:19 21,889.61 21,890.10 21,874.29 21,883.61 0.0K
13:20 21,882.63 21,897.45 21,877.73 21,896.94 0.0K
13:21 21,896.93 21,899.44 21,882.23 21,886.20 0.0K
13:22 21,885.22 21,889.26 21,879.37 21,881.32 0.0K
13:23 21,882.31 21,883.79 21,874.88 21,877.86 0.0K
13:24 21,878.36 21,884.28 21,875.89 21,882.28 0.0K
13:25 21,881.29 21,889.15 21,881.29 21,886.63 0.0K
13:26 21,887.11 21,899.86 21,887.11 21,899.85 0.0K
13:27 21,899.36 21,899.36 21,876.01 21,876.49 0.0K
13:28 21,876.00 21,882.82 21,873.02 21,882.82 0.0K
13:29 21,883.31 21,888.67 21,879.29 21,885.62 0.0K
13:30 21,884.61 21,884.61 21,854.01 21,864.91 0.0K
13:31 21,864.90 21,864.90 21,838.28 21,849.20 0.0K
13:32 21,846.23 21,852.64 21,843.76 21,846.77 0.0K
13:33 21,846.27 21,847.30 21,841.85 21,842.39 0.0K
13:34 21,842.39 21,852.62 21,842.22 21,845.73 0.0K
13:35 21,844.75 21,859.52 21,840.79 21,845.64 0.0K
13:36 21,845.15 21,865.46 21,844.21 21,863.47 0.0K
13:37 21,864.46 21,871.37 21,863.00 21,864.01 0.0K
13:38 21,866.49 21,868.13 21,858.15 21,866.18 0.0K
13:39 21,867.18 21,885.94 21,866.68 21,875.62 0.0K
13:40 21,876.11 21,876.61 21,869.71 21,871.18 0.0K
13:41 21,869.69 21,874.71 21,858.45 21,858.96 0.0K
13:42 21,858.97 21,866.45 21,854.16 21,861.11 0.0K
13:43 21,861.10 21,861.64 21,851.31 21,851.33 0.0K
13:44 21,851.34 21,861.85 21,851.34 21,861.84 0.0K
13:45 21,862.34 21,869.74 21,852.98 21,869.74 0.0K
13:46 21,869.24 21,873.64 21,863.68 21,867.15 0.0K
13:47 21,868.63 21,868.63 21,861.73 21,863.24 0.0K
13:48 21,861.75 21,864.72 21,854.37 21,863.75 0.0K
13:49 21,864.24 21,864.24 21,853.13 21,855.62 0.0K
13:50 21,857.11 21,869.91 21,853.59 21,854.06 0.0K
13:51 21,854.56 21,859.90 21,852.94 21,855.88 0.0K
13:52 21,855.87 21,860.79 21,842.46 21,842.46 0.0K
13:53 21,842.45 21,843.44 21,829.54 21,829.54 0.0K
13:54 21,829.53 21,838.79 21,822.10 21,838.29 0.0K
13:55 21,838.78 21,853.40 21,838.69 21,853.40 0.0K
13:56 21,853.39 21,871.14 21,851.90 21,864.20 0.0K
13:57 21,862.72 21,878.43 21,862.24 21,876.94 0.0K
13:58 21,873.97 21,874.46 21,868.08 21,869.57 0.0K
13:59 21,869.07 21,871.04 21,866.10 21,867.14 0.0K
14:00 21,863.69 21,872.11 21,846.05 21,871.89 0.0K
14:01 21,877.84 21,891.92 21,874.35 21,891.92 0.0K
14:02 21,888.93 21,903.77 21,888.93 21,901.77 0.0K
14:03 21,903.25 21,913.95 21,899.28 21,910.49 0.0K
14:04 21,910.00 21,932.56 21,910.00 21,932.54 0.0K
14:05 21,935.49 21,935.95 21,921.04 21,923.47 0.0K
14:06 21,925.95 21,932.35 21,918.55 21,930.37 0.0K
14:07 21,928.88 21,932.83 21,920.49 21,926.46 0.0K
14:08 21,926.96 21,930.93 21,923.02 21,929.52 0.0K
14:09 21,933.48 21,939.36 21,929.43 21,929.43 0.0K
14:10 21,921.53 21,925.49 21,913.73 21,913.73 0.0K
14:11 21,912.76 21,926.12 21,911.29 21,920.71 0.0K
14:12 21,918.74 21,943.88 21,917.22 21,941.41 0.0K
14:13 21,938.93 21,960.18 21,937.45 21,954.24 0.0K
14:14 21,953.26 21,964.62 21,949.79 21,956.82 0.0K
14:15 21,952.87 21,956.45 21,944.68 21,944.68 0.0K
14:16 21,944.21 21,953.18 21,943.76 21,950.69 0.0K
14:17 21,949.20 21,953.13 21,942.75 21,953.13 0.0K
14:18 21,956.58 21,970.85 21,953.60 21,966.88 0.0K
14:19 21,964.90 21,969.32 21,956.47 21,960.46 0.0K
14:20 21,957.01 21,966.93 21,951.71 21,955.67 0.0K
14:21 21,956.16 21,960.70 21,952.30 21,956.77 0.0K
14:22 21,950.34 21,959.85 21,950.34 21,959.35 0.0K
14:23 21,958.36 21,961.91 21,951.55 21,953.04 0.0K
14:24 21,951.56 21,955.00 21,943.69 21,953.99 0.0K
14:25 21,952.50 21,953.00 21,942.65 21,949.08 0.0K
14:26 21,951.55 21,956.02 21,946.14 21,946.64 0.0K
14:27 21,947.14 21,950.11 21,932.81 21,943.24 0.0K
14:28 21,943.74 21,944.72 21,930.86 21,934.83 0.0K
14:29 21,933.34 21,942.70 21,929.78 21,929.79 0.0K
14:30 21,929.81 21,940.76 21,925.89 21,939.78 0.0K
14:31 21,940.77 21,950.04 21,938.79 21,948.53 0.0K
14:32 21,949.52 21,951.97 21,924.88 21,931.30 0.0K
14:33 21,931.79 21,936.19 21,929.81 21,936.18 0.0K
14:34 21,933.71 21,933.71 21,919.43 21,920.97 0.0K
14:35 21,921.46 21,936.19 21,919.97 21,929.76 0.0K
14:36 21,926.30 21,926.30 21,914.60 21,920.59 0.0K
14:37 21,916.63 21,916.63 21,906.29 21,912.26 0.0K
14:38 21,912.26 21,921.67 21,909.28 21,913.79 0.0K
14:39 21,914.28 21,922.16 21,909.31 21,920.15 0.0K
14:40 21,919.16 21,926.52 21,914.69 21,914.69 0.0K
14:41 21,915.68 21,921.13 21,908.32 21,917.21 0.0K
14:42 21,920.18 21,922.12 21,899.96 21,905.99 0.0K
14:43 21,907.47 21,909.94 21,897.11 21,904.06 0.0K
14:44 21,903.07 21,907.04 21,897.13 21,907.04 0.0K
14:45 21,905.06 21,905.06 21,880.45 21,882.47 0.0K
14:46 21,881.48 21,881.48 21,854.40 21,864.80 0.0K
14:47 21,864.79 21,873.55 21,862.28 21,870.06 0.0K
14:48 21,870.55 21,871.04 21,839.37 21,852.62 0.0K
14:49 21,852.13 21,874.75 21,852.12 21,868.24 0.0K
14:50 21,862.31 21,873.64 21,862.31 21,871.12 0.0K
14:51 21,873.10 21,884.43 21,873.10 21,884.43 0.0K
14:52 21,887.88 21,908.54 21,887.88 21,900.59 0.0K
14:53 21,901.08 21,904.04 21,888.76 21,891.74 0.0K
14:54 21,888.77 21,894.73 21,882.04 21,882.04 0.0K
14:55 21,879.57 21,885.56 21,873.23 21,875.70 0.0K
14:56 21,874.21 21,878.68 21,856.00 21,856.00 0.0K
14:57 21,856.45 21,864.89 21,851.06 21,864.89 0.0K
14:58 21,864.88 21,869.25 21,862.27 21,867.19 0.0K
14:59 21,868.19 21,872.55 21,861.17 21,863.62 0.0K
15:00 21,865.10 21,875.48 21,857.70 21,875.38 0.0K
15:01 21,873.89 21,878.78 21,852.64 21,852.65 0.0K
15:02 21,850.67 21,855.60 21,850.67 21,854.60 0.0K
15:03 21,855.09 21,866.89 21,852.50 21,855.48 0.0K
15:04 21,854.49 21,867.71 21,853.99 21,865.16 0.0K
15:05 21,864.65 21,873.01 21,855.18 21,866.02 0.0K
15:06 21,865.52 21,868.98 21,858.09 21,863.50 0.0K
15:07 21,864.98 21,865.46 21,841.23 21,844.70 0.0K
15:08 21,845.68 21,864.76 21,841.68 21,864.76 0.0K
15:09 21,866.23 21,883.39 21,866.23 21,883.39 0.0K
15:10 21,885.84 21,899.02 21,885.31 21,898.02 0.0K
15:11 21,897.52 21,898.49 21,881.64 21,886.55 0.0K
15:12 21,884.57 21,887.97 21,870.86 21,871.35 0.0K
15:13 21,867.89 21,875.32 21,859.89 21,860.89 0.0K
15:14 21,862.87 21,868.30 21,857.82 21,861.25 0.0K
15:15 21,863.73 21,863.73 21,854.36 21,863.29 0.0K
15:16 21,862.79 21,866.06 21,855.85 21,857.68 0.0K
15:17 21,854.23 21,874.51 21,850.80 21,865.63 0.0K
15:18 21,861.18 21,861.19 21,842.61 21,851.10 0.0K
15:19 21,852.09 21,860.86 21,852.09 21,853.43 0.0K
15:20 21,857.39 21,857.39 21,834.74 21,836.23 0.0K
15:21 21,834.27 21,835.27 21,821.36 21,822.35 0.0K
15:22 21,821.85 21,826.28 21,812.48 21,813.48 0.0K
15:23 21,810.51 21,841.95 21,810.51 21,841.45 0.0K
15:24 21,837.99 21,842.95 21,825.10 21,831.54 0.0K
15:25 21,835.98 21,858.74 21,835.98 21,854.79 0.0K
15:26 21,861.22 21,874.98 21,861.20 21,861.62 0.0K
15:27 21,864.09 21,872.93 21,862.61 21,868.46 0.0K
15:28 21,870.93 21,873.40 21,858.65 21,861.16 0.0K
15:29 21,861.65 21,863.62 21,850.39 21,854.87 0.0K
15:30 21,865.76 21,897.77 21,857.34 21,897.77 0.0K
15:31 21,895.29 21,895.29 21,873.61 21,889.89 0.0K
15:32 21,889.88 21,896.22 21,875.52 21,896.19 0.0K
15:33 21,895.69 21,928.66 21,895.69 21,928.66 0.0K
15:34 21,933.10 21,935.55 21,926.22 21,934.70 0.0K
15:35 21,934.69 21,939.15 21,921.96 21,925.45 0.0K
15:36 21,932.88 21,932.88 21,914.18 21,922.06 0.0K
15:37 21,919.59 21,922.56 21,899.38 21,910.83 0.0K
15:38 21,912.31 21,928.17 21,907.87 21,928.17 0.0K
15:39 21,925.17 21,941.78 21,924.18 21,932.39 0.0K
15:40 21,928.45 21,930.02 21,909.82 21,911.81 0.0K
15:41 21,909.33 21,933.06 21,902.46 21,931.10 0.0K
15:42 21,927.63 21,929.12 21,913.36 21,921.80 0.0K
15:43 21,921.79 21,922.28 21,901.11 21,903.58 0.0K
15:44 21,904.08 21,908.07 21,896.18 21,907.07 0.0K
15:45 21,904.10 21,904.10 21,881.87 21,881.87 0.0K
15:46 21,876.92 21,890.26 21,870.51 21,881.37 0.0K
15:47 21,882.34 21,884.31 21,871.96 21,880.84 0.0K
15:48 21,881.82 21,891.15 21,873.93 21,891.15 0.0K
15:49 21,890.15 21,891.14 21,869.94 21,872.41 0.0K
15:50 21,875.37 21,899.96 21,875.37 21,889.55 0.0K
15:51 21,892.04 21,892.04 21,869.43 21,884.85 0.0K
15:52 21,886.83 21,894.73 21,872.99 21,880.44 0.0K
15:53 21,881.42 21,883.41 21,867.14 21,867.14 0.0K
15:54 21,865.68 21,865.68 21,849.68 21,855.67 0.0K
15:55 21,856.66 21,870.03 21,853.75 21,853.76 0.0K
15:56 21,854.26 21,858.73 21,846.92 21,850.86 0.0K
15:57 21,850.86 21,855.31 21,845.89 21,847.36 0.0K
15:58 21,847.86 21,863.22 21,844.41 21,862.70 0.0K
15:59 21,865.18 21,869.61 21,859.74 21,859.75 0.0K
16:00 21,845.90 21,866.70 21,839.54 21,851.35 0.0K
16:01 21,851.36 21,851.87 21,823.80 21,833.16 0.0K
16:02 21,832.16 21,843.48 21,827.70 21,839.97 0.0K
16:03 21,845.42 21,845.42 21,816.25 21,816.25 0.0K
16:04 21,815.76 21,817.25 21,800.40 21,800.89 0.0K
16:05 21,804.36 21,819.58 21,803.36 21,819.58 0.0K
16:06 21,821.56 21,829.93 21,812.14 21,812.14 0.0K
16:07 21,812.63 21,819.13 21,802.81 21,810.24 0.0K
16:08 21,821.12 21,822.09 21,793.03 21,793.04 0.0K
16:09 21,792.55 21,792.55 21,756.50 21,756.50 0.0K
16:10 21,767.40 21,778.24 21,759.44 21,759.95 0.0K
16:11 21,758.97 21,759.48 21,747.10 21,753.53 0.0K
16:12 21,754.02 21,761.45 21,743.61 21,751.98 0.0K
16:13 21,751.47 21,751.47 21,727.74 21,743.51 0.0K
16:14 21,745.98 21,760.75 21,744.48 21,758.77 0.0K
16:15 21,772.64 21,795.19 21,772.64 21,779.84 0.0K
16:16 21,776.38 21,794.56 21,766.01 21,794.56 0.0K
16:17 21,797.02 21,799.97 21,784.57 21,791.00 0.0K
16:18 21,787.53 21,789.02 21,769.75 21,770.22 0.0K
16:19 21,767.74 21,779.08 21,764.24 21,770.64 0.0K
16:20 21,768.16 21,777.95 21,764.16 21,765.08 0.0K
16:21 21,764.10 21,770.99 21,750.80 21,770.99 0.0K
16:22 21,773.93 21,776.76 21,757.97 21,757.97 0.0K
16:23 21,757.48 21,770.84 21,757.48 21,765.31 0.0K
16:24 21,760.85 21,760.85 21,739.09 21,751.90 0.0K
16:25 21,750.91 21,782.85 21,750.91 21,782.32 0.0K
16:26 21,784.78 21,793.19 21,777.37 21,778.38 0.0K
16:27 21,779.38 21,785.34 21,769.05 21,776.43 0.0K
16:28 21,771.50 21,775.96 21,760.26 21,768.21 0.0K
16:29 21,767.21 21,781.97 21,767.21 21,776.52 0.0K
16:30 21,774.04 21,797.72 21,773.55 21,791.73 0.0K
16:31 21,792.72 21,793.19 21,772.88 21,789.66 0.0K
16:32 21,792.11 21,815.69 21,787.10 21,815.69 0.0K
16:33 21,816.17 21,817.64 21,785.05 21,792.42 0.0K
16:34 21,790.44 21,791.43 21,764.20 21,767.67 0.0K
16:35 21,769.64 21,769.64 21,741.94 21,741.94 0.0K
16:36 21,740.96 21,759.67 21,738.00 21,749.74 0.0K
16:37 21,746.78 21,758.15 21,746.78 21,752.13 0.0K
16:38 21,750.65 21,761.46 21,742.74 21,746.53 0.0K
16:39 21,747.03 21,755.42 21,745.05 21,748.99 0.0K
16:40 21,751.97 21,766.76 21,750.98 21,750.98 0.0K
16:41 21,751.48 21,785.03 21,748.52 21,782.55 0.0K
16:42 21,780.57 21,792.94 21,759.40 21,759.45 0.0K
16:43 21,759.46 21,764.05 21,757.00 21,758.62 0.0K
16:44 21,757.63 21,768.99 21,754.67 21,764.01 0.0K
16:45 21,765.00 21,772.36 21,740.80 21,741.80 0.0K
16:46 21,744.28 21,744.28 21,724.59 21,732.01 0.0K
16:47 21,728.06 21,741.93 21,725.13 21,732.54 0.0K
16:48 21,732.04 21,732.06 21,722.21 21,727.18 0.0K
16:49 21,727.68 21,733.60 21,722.23 21,733.10 0.0K
16:50 21,733.59 21,736.04 21,714.79 21,718.24 0.0K
16:51 21,720.71 21,726.20 21,716.82 21,719.83 0.0K
16:52 21,720.82 21,727.67 21,716.83 21,725.16 0.0K
16:53 21,726.15 21,728.11 21,703.45 21,707.41 0.0K
16:54 21,707.41 21,716.82 21,702.46 21,710.88 0.0K
16:55 21,710.39 21,730.57 21,710.37 21,727.59 0.0K
16:56 21,726.60 21,727.09 21,715.64 21,715.65 0.0K
16:57 21,714.65 21,732.06 21,712.29 21,715.33 0.0K
16:58 21,717.82 21,723.77 21,712.97 21,714.51 0.0K
16:59 21,712.03 21,712.04 21,704.70 21,707.70 0.0K
17:00 21,705.23 21,722.97 21,705.23 21,713.08 0.0K
17:01 21,706.66 21,715.53 21,703.20 21,708.55 0.0K
17:02 21,706.56 21,723.24 21,706.56 21,720.73 0.0K
17:03 21,721.72 21,721.72 21,709.87 21,717.78 0.0K
17:04 21,716.29 21,718.70 21,710.30 21,718.70 0.0K
17:05 21,716.22 21,716.71 21,664.87 21,669.84 0.0K
17:06 21,670.34 21,704.30 21,668.37 21,702.28 0.0K
17:07 21,706.23 21,708.20 21,675.73 21,675.73 0.0K
17:08 21,678.21 21,698.43 21,678.21 21,689.50 0.0K
17:09 21,689.51 21,690.00 21,679.66 21,682.15 0.0K
17:10 21,681.66 21,699.03 21,681.66 21,698.53 0.0K
17:11 21,698.53 21,736.00 21,698.53 21,725.10 0.0K
17:12 21,725.11 21,734.52 21,723.14 21,732.52 0.0K
17:13 21,731.03 21,735.05 21,722.17 21,734.55 0.0K
17:14 21,734.05 21,739.00 21,728.13 21,729.64 0.0K
17:15 21,731.13 21,759.75 21,731.13 21,750.36 0.0K
17:16 21,746.90 21,758.83 21,744.92 21,752.43 0.0K
17:17 21,749.97 21,754.58 21,741.21 21,751.60 0.0K
17:18 21,752.59 21,757.09 21,750.65 21,752.63 0.0K
17:19 21,750.16 21,750.17 21,741.35 21,746.39 0.0K
17:20 21,743.92 21,743.96 21,724.79 21,727.78 0.0K
17:21 21,722.35 21,722.39 21,702.80 21,705.29 0.0K
17:22 21,703.80 21,704.35 21,698.41 21,703.35 0.0K
17:23 21,703.35 21,717.15 21,702.34 21,711.69 0.0K
17:24 21,712.68 21,721.49 21,708.18 21,721.49 0.0K
17:25 21,720.98 21,726.48 21,714.54 21,726.48 0.0K
17:26 21,728.96 21,744.26 21,727.47 21,739.29 0.0K
17:27 21,736.81 21,736.81 21,725.46 21,729.41 0.0K
17:28 21,728.42 21,732.37 21,714.12 21,714.13 0.0K
17:29 21,709.18 21,709.18 21,693.51 21,698.47 0.0K
17:30 21,701.45 21,711.35 21,699.96 21,710.86 0.0K
17:31 21,707.88 21,711.85 21,693.53 21,693.53 0.0K
17:32 21,696.00 21,713.83 21,695.01 21,711.85 0.0K
17:33 21,714.33 21,722.75 21,707.39 21,714.82 0.0K
17:34 21,715.81 21,735.62 21,715.81 21,719.78 0.0K
17:35 21,718.79 21,724.73 21,706.90 21,708.39 0.0K
17:36 21,707.89 21,721.27 21,699.97 21,720.28 0.0K
17:37 21,717.80 21,723.74 21,709.38 21,720.28 0.0K
17:38 21,717.31 21,722.75 21,700.36 21,700.36 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available