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 21,615.01 21,616.00 21,586.78 21,592.23 0.0K
09:00 21,583.81 21,604.61 21,565.98 21,567.47 0.0K
09:01 21,570.93 21,580.34 21,549.14 21,569.45 0.0K
09:02 21,567.47 21,570.94 21,532.63 21,565.82 0.0K
09:03 21,560.87 21,572.75 21,551.95 21,555.42 0.0K
09:04 21,555.91 21,575.89 21,539.57 21,569.46 0.0K
09:05 21,574.38 21,594.53 21,571.28 21,580.19 0.0K
09:06 21,577.70 21,585.12 21,552.02 21,556.45 0.0K
09:07 21,560.91 21,564.35 21,541.09 21,563.20 0.0K
09:08 21,574.58 21,574.58 21,541.78 21,542.77 0.0K
09:09 21,548.70 21,588.37 21,548.70 21,588.37 0.0K
09:10 21,584.40 21,593.30 21,559.05 21,586.64 0.0K
09:11 21,585.15 21,601.88 21,577.23 21,597.40 0.0K
09:12 21,592.94 21,614.14 21,590.33 21,590.34 0.0K
09:13 21,592.81 21,629.85 21,590.34 21,628.28 0.0K
09:14 21,630.75 21,647.98 21,619.74 21,624.20 0.0K
09:15 21,620.74 21,622.72 21,588.23 21,596.16 0.0K
09:16 21,582.82 21,582.82 21,564.00 21,566.47 0.0K
09:17 21,568.94 21,583.75 21,554.14 21,583.24 0.0K
09:18 21,582.74 21,590.14 21,564.98 21,571.43 0.0K
09:19 21,574.90 21,579.86 21,560.45 21,560.45 0.0K
09:20 21,552.53 21,589.47 21,544.63 21,565.68 0.0K
09:21 21,570.64 21,574.59 21,543.01 21,553.39 0.0K
09:22 21,551.41 21,551.41 21,534.59 21,538.45 0.0K
09:23 21,534.00 21,554.21 21,523.09 21,524.59 0.0K
09:24 21,525.08 21,541.84 21,517.16 21,534.37 0.0K
09:25 21,535.85 21,538.32 21,490.32 21,494.77 0.0K
09:26 21,493.29 21,546.00 21,493.29 21,541.98 0.0K
09:27 21,547.42 21,571.47 21,543.93 21,565.53 0.0K
09:28 21,566.03 21,567.53 21,550.22 21,565.54 0.0K
09:29 21,560.09 21,566.03 21,543.84 21,543.84 0.0K
09:30 21,542.86 21,556.68 21,539.89 21,544.81 0.0K
09:31 21,540.35 21,543.88 21,526.60 21,536.48 0.0K
09:32 21,536.98 21,536.98 21,501.86 21,501.86 0.0K
09:33 21,502.86 21,507.81 21,497.41 21,503.31 0.0K
09:34 21,506.75 21,510.64 21,493.89 21,499.26 0.0K
09:35 21,495.80 21,544.11 21,493.33 21,519.37 0.0K
09:36 21,522.84 21,544.10 21,522.84 21,541.16 0.0K
09:37 21,549.08 21,555.95 21,524.41 21,528.38 0.0K
09:38 21,530.36 21,543.69 21,516.94 21,521.41 0.0K
09:39 21,519.93 21,519.93 21,497.33 21,504.76 0.0K
09:40 21,496.36 21,497.83 21,484.45 21,496.72 0.0K
09:41 21,496.22 21,497.69 21,458.09 21,465.51 0.0K
09:42 21,466.98 21,494.07 21,459.50 21,463.48 0.0K
09:43 21,460.50 21,472.82 21,435.72 21,435.72 0.0K
09:44 21,437.20 21,458.04 21,437.20 21,453.07 0.0K
09:45 21,450.59 21,477.26 21,450.59 21,471.30 0.0K
09:46 21,482.68 21,489.11 21,472.84 21,480.25 0.0K
09:47 21,482.24 21,482.24 21,462.86 21,468.30 0.0K
09:48 21,467.80 21,476.64 21,453.94 21,471.74 0.0K
09:49 21,475.20 21,505.33 21,475.20 21,495.02 0.0K
09:50 21,493.04 21,499.50 21,481.21 21,483.19 0.0K
09:51 21,492.10 21,500.48 21,486.60 21,491.02 0.0K
09:52 21,488.55 21,493.51 21,470.30 21,471.76 0.0K
09:53 21,465.84 21,465.84 21,445.00 21,445.51 0.0K
09:54 21,445.03 21,452.41 21,440.51 21,444.47 0.0K
09:55 21,441.00 21,446.95 21,423.69 21,427.13 0.0K
09:56 21,430.58 21,439.44 21,403.87 21,403.87 0.0K
09:57 21,404.87 21,419.17 21,392.52 21,396.48 0.0K
09:58 21,395.00 21,405.87 21,381.70 21,393.54 0.0K
09:59 21,392.55 21,399.47 21,377.74 21,391.57 0.0K
10:00 21,386.61 21,401.44 21,371.76 21,371.76 0.0K
10:01 21,369.29 21,369.30 21,332.24 21,351.90 0.0K
10:02 21,351.40 21,352.35 21,336.45 21,342.41 0.0K
10:03 21,341.91 21,371.99 21,335.96 21,371.99 0.0K
10:04 21,371.49 21,371.49 21,339.40 21,353.24 0.0K
10:05 21,352.74 21,357.66 21,321.15 21,321.15 0.0K
10:06 21,319.67 21,332.10 21,310.85 21,324.65 0.0K
10:07 21,324.66 21,334.04 21,314.29 21,328.08 0.0K
10:08 21,341.43 21,360.75 21,329.09 21,356.78 0.0K
10:09 21,360.25 21,384.33 21,358.27 21,364.54 0.0K
10:10 21,361.07 21,366.50 21,340.29 21,348.21 0.0K
10:11 21,352.66 21,362.53 21,343.72 21,344.71 0.0K
10:12 21,340.26 21,368.37 21,340.26 21,356.44 0.0K
10:13 21,354.47 21,361.84 21,340.61 21,359.35 0.0K
10:14 21,355.88 21,359.35 21,331.57 21,337.00 0.0K
10:15 21,336.51 21,339.00 21,305.88 21,311.82 0.0K
10:16 21,313.31 21,318.75 21,293.13 21,293.13 0.0K
10:17 21,293.64 21,300.13 21,285.31 21,297.57 0.0K
10:18 21,295.58 21,326.95 21,293.08 21,326.95 0.0K
10:19 21,332.36 21,359.31 21,328.31 21,359.31 0.0K
10:20 21,356.82 21,396.79 21,356.82 21,393.33 0.0K
10:21 21,391.34 21,391.84 21,363.10 21,365.57 0.0K
10:22 21,360.62 21,369.06 21,346.39 21,357.74 0.0K
10:23 21,361.70 21,375.98 21,361.19 21,362.20 0.0K
10:24 21,361.71 21,367.15 21,337.01 21,343.47 0.0K
10:25 21,342.48 21,358.32 21,338.52 21,353.45 0.0K
10:26 21,344.05 21,358.39 21,340.65 21,358.37 0.0K
10:27 21,356.88 21,367.24 21,353.83 21,364.27 0.0K
10:28 21,364.76 21,382.07 21,355.88 21,367.17 0.0K
10:29 21,369.15 21,374.59 21,341.07 21,341.07 0.0K
10:30 21,336.63 21,372.71 21,332.21 21,348.94 0.0K
10:31 21,348.95 21,348.95 21,331.55 21,340.00 0.0K
10:32 21,340.99 21,351.90 21,321.31 21,329.72 0.0K
10:33 21,327.75 21,329.74 21,312.02 21,314.98 0.0K
10:34 21,308.54 21,308.54 21,269.96 21,270.46 0.0K
10:35 21,267.99 21,271.00 21,250.24 21,260.63 0.0K
10:36 21,261.62 21,274.44 21,254.21 21,262.54 0.0K
10:37 21,261.55 21,273.92 21,249.69 21,265.02 0.0K
10:38 21,264.03 21,294.99 21,264.03 21,291.03 0.0K
10:39 21,289.05 21,304.85 21,284.61 21,284.61 0.0K
10:40 21,287.58 21,290.06 21,278.24 21,287.12 0.0K
10:41 21,285.13 21,318.65 21,277.21 21,307.77 0.0K
10:42 21,300.37 21,300.38 21,277.22 21,285.63 0.0K
10:43 21,284.64 21,297.09 21,270.38 21,291.19 0.0K
10:44 21,291.68 21,320.78 21,291.68 21,313.32 0.0K
10:45 21,312.33 21,333.54 21,312.33 21,324.19 0.0K
10:46 21,328.13 21,343.42 21,319.73 21,327.56 0.0K
10:47 21,331.52 21,345.33 21,318.67 21,339.40 0.0K
10:48 21,340.39 21,352.33 21,331.55 21,341.42 0.0K
10:49 21,340.95 21,343.06 21,331.13 21,343.06 0.0K
10:50 21,343.04 21,343.04 21,316.86 21,316.86 0.0K
10:51 21,316.36 21,316.44 21,301.60 21,303.12 0.0K
10:52 21,303.12 21,309.06 21,296.21 21,296.71 0.0K
10:53 21,298.19 21,299.64 21,282.85 21,296.58 0.0K
10:54 21,294.10 21,313.26 21,289.66 21,299.90 0.0K
10:55 21,296.93 21,296.93 21,274.22 21,277.70 0.0K
10:56 21,281.65 21,281.65 21,254.54 21,266.31 0.0K
10:57 21,262.35 21,262.88 21,248.10 21,260.50 0.0K
10:58 21,259.50 21,271.81 21,254.56 21,271.81 0.0K
10:59 21,271.31 21,303.32 21,271.31 21,295.85 0.0K
11:00 21,309.71 21,316.98 21,300.75 21,309.03 0.0K
11:01 21,306.56 21,316.95 21,292.25 21,292.25 0.0K
11:02 21,286.83 21,286.85 21,264.76 21,278.11 0.0K
11:03 21,278.59 21,291.82 21,276.09 21,287.31 0.0K
11:04 21,287.79 21,287.79 21,264.05 21,267.98 0.0K
11:05 21,264.51 21,274.90 21,236.89 21,237.88 0.0K
11:06 21,227.51 21,227.51 21,204.31 21,212.72 0.0K
11:07 21,212.72 21,238.20 21,211.68 21,238.20 0.0K
11:08 21,244.62 21,273.64 21,243.56 21,273.64 0.0K
11:09 21,270.17 21,300.62 21,270.17 21,296.18 0.0K
11:10 21,296.67 21,311.53 21,289.73 21,292.67 0.0K
11:11 21,291.18 21,292.16 21,269.99 21,276.44 0.0K
11:12 21,275.45 21,277.87 21,260.60 21,262.62 0.0K
11:13 21,263.11 21,282.82 21,263.11 21,279.32 0.0K
11:14 21,280.31 21,288.64 21,267.39 21,271.35 0.0K
11:15 21,273.82 21,293.89 21,265.34 21,291.90 0.0K
11:16 21,289.92 21,318.95 21,281.50 21,314.48 0.0K
11:17 21,315.96 21,323.85 21,292.79 21,303.19 0.0K
11:18 21,300.23 21,300.23 21,266.33 21,279.80 0.0K
11:19 21,278.32 21,281.84 21,266.98 21,270.11 0.0K
11:20 21,269.13 21,276.67 21,261.33 21,271.27 0.0K
11:21 21,270.28 21,279.73 21,249.20 21,261.08 0.0K
11:22 21,265.03 21,277.97 21,261.07 21,265.13 0.0K
11:23 21,268.59 21,277.50 21,261.77 21,261.77 0.0K
11:24 21,257.82 21,261.42 21,254.41 21,260.94 0.0K
11:25 21,261.43 21,278.69 21,255.97 21,268.42 0.0K
11:26 21,266.94 21,271.41 21,237.92 21,245.33 0.0K
11:27 21,246.33 21,246.83 21,221.77 21,221.77 0.0K
11:28 21,219.33 21,236.56 21,214.91 21,234.58 0.0K
11:29 21,235.06 21,239.01 21,217.77 21,221.26 0.0K
11:30 21,231.64 21,245.28 21,225.68 21,245.28 0.0K
11:31 21,242.30 21,249.73 21,214.61 21,228.39 0.0K
11:32 21,221.96 21,244.12 21,221.96 21,235.14 0.0K
11:33 21,233.65 21,252.80 21,232.14 21,245.85 0.0K
11:34 21,244.86 21,257.19 21,244.86 21,248.24 0.0K
11:35 21,244.29 21,281.23 21,237.88 21,281.23 0.0K
11:36 21,280.74 21,280.74 21,256.59 21,268.40 0.0K
11:37 21,267.91 21,275.31 21,257.98 21,266.37 0.0K
11:38 21,266.86 21,276.69 21,266.86 21,272.73 0.0K
11:39 21,275.20 21,280.13 21,257.40 21,257.41 0.0K
11:40 21,256.92 21,275.67 21,254.96 21,273.70 0.0K
11:41 21,270.74 21,273.72 21,253.48 21,261.89 0.0K
11:42 21,262.39 21,270.25 21,256.40 21,256.41 0.0K
11:43 21,256.91 21,256.91 21,239.11 21,245.62 0.0K
11:44 21,246.61 21,248.09 21,222.02 21,222.02 0.0K
11:45 21,222.03 21,223.09 21,215.63 21,220.65 0.0K
11:46 21,220.15 21,232.49 21,220.15 21,225.61 0.0K
11:47 21,228.58 21,238.83 21,225.61 21,238.83 0.0K
11:48 21,244.26 21,258.05 21,239.32 21,239.32 0.0K
11:49 21,238.34 21,244.36 21,213.25 21,214.25 0.0K
11:50 21,207.32 21,210.71 21,190.53 21,192.89 0.0K
11:51 21,180.01 21,207.15 21,179.03 21,199.71 0.0K
11:52 21,198.73 21,200.20 21,154.19 21,155.67 0.0K
11:53 21,150.71 21,161.56 21,149.70 21,156.09 0.0K
11:54 21,155.60 21,166.37 21,154.03 21,154.36 0.0K
11:55 21,158.33 21,170.63 21,155.28 21,155.28 0.0K
11:56 21,152.80 21,157.72 21,149.78 21,153.64 0.0K
11:57 21,153.63 21,162.50 21,152.12 21,158.03 0.0K
11:58 21,154.57 21,172.26 21,151.58 21,160.35 0.0K
11:59 21,163.32 21,191.42 21,162.31 21,185.49 0.0K
12:00 21,190.43 21,203.26 21,190.42 21,190.90 0.0K
12:01 21,188.44 21,199.81 21,176.60 21,193.88 0.0K
12:02 21,189.43 21,215.10 21,182.99 21,197.03 0.0K
12:03 21,200.49 21,200.49 21,166.10 21,167.64 0.0K
12:04 21,167.65 21,179.60 21,165.73 21,165.75 0.0K
12:05 21,159.83 21,167.82 21,121.89 21,121.89 0.0K
12:06 21,122.41 21,138.24 21,040.91 21,051.18 0.0K
12:07 21,034.34 21,063.54 21,016.85 21,016.85 0.0K
12:08 21,023.78 21,039.99 20,999.43 21,009.69 0.0K
12:09 21,008.68 21,008.68 20,970.88 20,973.33 0.0K
12:10 20,979.76 20,996.03 20,949.30 20,949.30 0.0K
12:11 20,947.35 20,995.57 20,937.85 20,995.57 0.0K
12:12 21,007.46 21,036.51 21,000.89 21,000.89 0.0K
12:13 20,997.42 21,012.68 20,981.03 21,002.37 0.0K
12:14 20,999.42 21,019.74 20,990.69 20,994.19 0.0K
12:15 20,995.18 21,002.63 20,945.37 20,946.37 0.0K
12:16 20,939.95 20,942.92 20,908.35 20,917.16 0.0K
12:17 20,914.69 20,926.42 20,880.36 20,899.34 0.0K
12:18 20,908.23 20,916.59 20,883.38 20,901.51 0.0K
12:19 20,901.99 20,912.71 20,865.96 20,871.81 0.0K
12:20 20,860.41 20,860.41 20,751.46 20,755.98 0.0K
12:21 20,735.72 20,735.78 20,658.52 20,698.72 0.0K
12:22 20,682.41 20,682.41 20,537.53 20,643.87 0.0K
12:23 20,642.88 20,680.45 20,572.53 20,584.48 0.0K
12:24 20,590.92 20,724.90 20,590.92 20,722.31 0.0K
12:25 20,718.78 20,726.47 20,681.25 20,693.35 0.0K
12:26 20,684.87 20,699.51 20,627.68 20,651.43 0.0K
12:27 20,651.44 20,724.04 20,651.44 20,721.11 0.0K
12:28 20,742.84 20,746.82 20,708.30 20,733.47 0.0K
12:29 20,731.99 20,731.99 20,674.70 20,689.01 0.0K
12:30 20,690.97 20,725.54 20,655.42 20,725.54 0.0K
12:31 20,732.96 20,773.37 20,732.96 20,758.12 0.0K
12:32 20,766.02 20,768.58 20,736.96 20,768.58 0.0K
12:33 20,766.10 20,766.10 20,728.50 20,729.51 0.0K
12:34 20,728.04 20,733.99 20,693.60 20,706.90 0.0K
12:35 20,709.36 20,740.48 20,678.75 20,692.08 0.0K
12:36 20,693.07 20,701.96 20,648.69 20,656.58 0.0K
12:37 20,660.05 20,690.10 20,658.54 20,679.13 0.0K
12:38 20,679.10 20,746.61 20,661.27 20,745.10 0.0K
12:39 20,740.62 20,779.10 20,738.61 20,760.32 0.0K
12:40 20,758.84 20,815.13 20,748.97 20,815.13 0.0K
12:41 20,806.68 20,812.09 20,771.61 20,784.51 0.0K
12:42 20,766.22 20,784.05 20,742.12 20,756.40 0.0K
12:43 20,761.85 20,764.32 20,715.49 20,728.93 0.0K
12:44 20,724.99 20,731.97 20,689.01 20,689.01 0.0K
12:45 20,688.52 20,690.02 20,653.49 20,674.73 0.0K
12:46 20,679.66 20,696.86 20,679.61 20,694.36 0.0K
12:47 20,688.43 20,690.92 20,655.31 20,657.77 0.0K
12:48 20,653.82 20,681.55 20,650.42 20,655.81 0.0K
12:49 20,648.91 20,652.47 20,624.83 20,644.10 0.0K
12:50 20,645.59 20,649.56 20,608.11 20,615.99 0.0K
12:51 20,611.04 20,635.92 20,605.27 20,614.69 0.0K
12:52 20,619.14 20,651.17 20,609.74 20,623.40 0.0K
12:53 20,621.42 20,635.75 20,613.47 20,625.77 0.0K
12:54 20,628.24 20,650.94 20,621.33 20,630.64 0.0K
12:55 20,630.64 20,658.23 20,610.83 20,658.23 0.0K
12:56 20,658.20 20,673.87 20,625.92 20,625.92 0.0K
12:57 20,626.41 20,651.64 20,613.50 20,619.92 0.0K
12:58 20,618.93 20,627.86 20,586.85 20,591.79 0.0K
12:59 20,593.26 20,618.20 20,590.14 20,618.20 0.0K
13:00 20,630.06 20,678.57 20,630.06 20,666.68 0.0K
13:01 20,668.17 20,698.37 20,639.95 20,649.85 0.0K
13:02 20,633.01 20,677.50 20,633.01 20,658.19 0.0K
13:03 20,657.69 20,702.75 20,641.35 20,702.26 0.0K
13:04 20,684.93 20,701.70 20,683.44 20,701.70 0.0K
13:05 20,702.20 20,751.71 20,702.20 20,729.93 0.0K
13:06 20,725.97 20,730.92 20,661.60 20,662.60 0.0K
13:07 20,670.02 20,672.99 20,648.24 20,654.18 0.0K
13:08 20,653.68 20,685.87 20,651.70 20,656.16 0.0K
13:09 20,650.72 20,673.00 20,642.30 20,663.59 0.0K
13:10 20,660.12 20,681.35 20,641.77 20,647.72 0.0K
13:11 20,644.76 20,645.14 20,625.91 20,634.23 0.0K
13:12 20,642.12 20,642.12 20,607.59 20,615.94 0.0K
13:13 20,613.46 20,631.75 20,613.45 20,621.83 0.0K
13:14 20,613.91 20,638.05 20,605.50 20,630.61 0.0K
13:15 20,640.01 20,666.13 20,636.04 20,665.09 0.0K
13:16 20,667.06 20,691.25 20,652.18 20,678.39 0.0K
13:17 20,679.88 20,690.60 20,668.00 20,686.64 0.0K
13:18 20,682.68 20,724.02 20,682.68 20,716.10 0.0K
13:19 20,724.52 20,724.52 20,689.50 20,698.44 0.0K
13:20 20,698.48 20,715.29 20,664.48 20,671.92 0.0K
13:21 20,674.89 20,674.89 20,587.17 20,587.17 0.0K
13:22 20,595.57 20,636.43 20,590.11 20,630.45 0.0K
13:23 20,631.91 20,653.01 20,617.05 20,628.78 0.0K
13:24 20,627.29 20,646.04 20,617.32 20,639.95 0.0K
13:25 20,642.41 20,653.15 20,584.39 20,596.27 0.0K
13:26 20,593.29 20,593.29 20,545.01 20,563.34 0.0K
13:27 20,567.79 20,572.75 20,529.26 20,538.15 0.0K
13:28 20,546.04 20,547.02 20,479.83 20,491.17 0.0K
13:29 20,477.33 20,488.72 20,468.52 20,479.86 0.0K
13:30 20,479.37 20,491.84 20,434.49 20,491.84 0.0K
13:31 20,489.35 20,508.57 20,473.06 20,473.92 0.0K
13:32 20,473.94 20,487.76 20,453.73 20,465.10 0.0K
13:33 20,473.49 20,505.54 20,458.24 20,500.08 0.0K
13:34 20,497.56 20,510.73 20,493.98 20,506.73 0.0K
13:35 20,508.21 20,571.34 20,508.21 20,566.36 0.0K
13:36 20,564.88 20,590.97 20,558.42 20,579.07 0.0K
13:37 20,573.11 20,659.56 20,572.62 20,652.62 0.0K
13:38 20,654.10 20,697.39 20,648.13 20,689.47 0.0K
13:39 20,692.94 20,694.38 20,672.69 20,682.63 0.0K
13:40 20,681.64 20,681.64 20,641.35 20,647.79 0.0K
13:41 20,649.28 20,658.24 20,634.46 20,658.24 0.0K
13:42 20,660.69 20,669.02 20,655.68 20,659.63 0.0K
13:43 20,658.15 20,671.01 20,629.40 20,637.36 0.0K
13:44 20,633.90 20,640.33 20,602.26 20,602.27 0.0K
13:45 20,600.79 20,627.91 20,599.81 20,615.03 0.0K
13:46 20,626.42 20,655.00 20,608.14 20,608.14 0.0K
13:47 20,608.66 20,672.94 20,608.66 20,656.19 0.0K
13:48 20,659.18 20,704.12 20,658.19 20,704.12 0.0K
13:49 20,698.68 20,730.74 20,684.33 20,686.14 0.0K
13:50 20,688.61 20,718.48 20,688.61 20,718.48 0.0K
13:51 20,723.43 20,760.45 20,709.59 20,759.96 0.0K
13:52 20,758.47 20,766.88 20,729.53 20,729.54 0.0K
13:53 20,730.03 20,742.42 20,717.80 20,736.15 0.0K
13:54 20,737.64 20,761.89 20,717.43 20,759.91 0.0K
13:55 20,758.45 20,829.75 20,758.45 20,825.30 0.0K
13:56 20,830.75 20,835.79 20,814.99 20,829.44 0.0K
13:57 20,833.41 20,865.29 20,823.03 20,853.97 0.0K
13:58 20,853.02 20,875.10 20,833.12 20,833.12 0.0K
13:59 20,835.61 20,874.76 20,834.66 20,872.47 0.0K
14:00 20,856.61 20,856.61 20,806.64 20,806.64 0.0K
14:01 20,802.21 20,861.36 20,802.21 20,851.47 0.0K
14:02 20,817.90 20,829.09 20,798.47 20,802.47 0.0K
14:03 20,803.00 20,816.59 20,792.68 20,810.75 0.0K
14:04 20,811.73 20,822.63 20,789.25 20,789.25 0.0K
14:05 20,800.16 20,839.74 20,800.16 20,837.77 0.0K
14:06 20,834.30 20,856.66 20,830.44 20,847.77 0.0K
14:07 20,852.24 20,873.05 20,828.31 20,828.31 0.0K
14:08 20,830.31 20,830.31 20,800.75 20,809.68 0.0K
14:09 20,814.13 20,824.61 20,797.01 20,801.52 0.0K
14:10 20,802.53 20,828.32 20,802.53 20,828.32 0.0K
14:11 20,829.81 20,833.27 20,770.12 20,794.38 0.0K
14:12 20,798.34 20,798.34 20,760.97 20,766.95 0.0K
14:13 20,765.96 20,772.54 20,746.74 20,766.13 0.0K
14:14 20,773.06 20,810.53 20,770.08 20,805.08 0.0K
14:15 20,797.65 20,825.32 20,778.58 20,788.01 0.0K
14:16 20,787.02 20,827.61 20,787.02 20,822.67 0.0K
14:17 20,823.66 20,842.04 20,814.75 20,838.68 0.0K
14:18 20,839.66 20,886.68 20,833.71 20,877.34 0.0K
14:19 20,868.44 20,878.41 20,839.15 20,839.15 0.0K
14:20 20,833.72 20,844.62 20,815.61 20,824.03 0.0K
14:21 20,824.02 20,855.60 20,819.00 20,819.01 0.0K
14:22 20,811.64 20,817.18 20,790.94 20,816.67 0.0K
14:23 20,813.19 20,840.81 20,806.27 20,832.90 0.0K
14:24 20,828.95 20,831.93 20,804.81 20,805.32 0.0K
14:25 20,807.81 20,830.90 20,807.81 20,829.40 0.0K
14:26 20,838.28 20,879.09 20,837.25 20,878.59 0.0K
14:27 20,879.57 20,897.16 20,879.57 20,897.16 0.0K
14:28 20,929.46 20,929.46 20,915.09 20,922.54 0.0K
14:29 20,911.39 20,914.36 20,895.25 20,895.25 0.0K
14:30 20,932.63 20,970.17 20,926.63 20,926.63 0.0K
14:31 20,919.22 20,919.22 20,878.29 20,903.29 0.0K
14:32 20,893.82 20,911.11 20,870.21 20,870.21 0.0K
14:33 20,864.29 20,922.13 20,864.29 20,913.22 0.0K
14:34 20,931.02 20,983.97 20,931.02 20,966.66 0.0K
14:35 20,970.11 20,987.43 20,932.64 20,934.20 0.0K
14:36 20,927.29 20,927.29 20,884.95 20,886.93 0.0K
14:37 20,886.42 20,887.45 20,841.60 20,843.66 0.0K
14:38 20,854.55 20,861.03 20,826.75 20,826.75 0.0K
14:39 20,817.86 20,857.52 20,807.58 20,846.61 0.0K
14:40 20,846.61 20,848.60 20,821.84 20,834.44 0.0K
14:41 20,831.96 20,841.36 20,821.61 20,831.47 0.0K
14:42 20,835.91 20,866.04 20,835.91 20,847.68 0.0K
14:43 20,850.64 20,850.64 20,815.59 20,829.46 0.0K
14:44 20,827.47 20,868.89 20,827.47 20,855.02 0.0K
14:45 20,855.52 20,867.38 20,811.54 20,862.38 0.0K
14:46 20,866.34 20,891.56 20,844.11 20,877.22 0.0K
14:47 20,877.21 20,900.00 20,870.79 20,900.00 0.0K
14:48 20,896.53 20,904.43 20,866.06 20,868.04 0.0K
14:49 20,870.51 20,915.53 20,858.71 20,915.53 0.0K
14:50 20,923.43 20,923.43 20,842.59 20,842.59 0.0K
14:51 20,852.47 20,879.07 20,850.03 20,879.07 0.0K
14:52 20,893.93 20,900.81 20,875.11 20,892.86 0.0K
14:53 20,893.85 20,902.72 20,871.64 20,874.61 0.0K
14:54 20,880.57 20,885.53 20,840.66 20,851.11 0.0K
14:55 20,854.07 20,854.07 20,837.79 20,838.82 0.0K
14:56 20,845.74 20,858.01 20,816.58 20,849.10 0.0K
14:57 20,843.66 20,849.11 20,809.67 20,809.67 0.0K
14:58 20,815.14 20,828.49 20,812.16 20,814.16 0.0K
14:59 20,813.68 20,875.84 20,804.31 20,875.84 0.0K
15:00 20,882.25 20,954.25 20,882.25 20,932.50 0.0K
15:01 20,935.98 20,977.08 20,935.98 20,977.08 0.0K
15:02 20,979.56 20,996.32 20,970.18 20,978.59 0.0K
15:03 20,975.12 21,024.10 20,975.12 21,019.68 0.0K
15:04 21,021.17 21,065.15 21,014.26 21,065.15 0.0K
15:05 21,066.12 21,078.52 21,043.54 21,046.03 0.0K
15:06 21,049.98 21,065.33 21,014.55 21,014.56 0.0K
15:07 21,010.11 21,026.51 21,001.28 21,023.50 0.0K
15:08 21,022.99 21,022.99 20,992.38 20,996.38 0.0K
15:09 20,998.85 21,016.65 20,993.41 21,007.25 0.0K
15:10 21,014.18 21,021.07 21,005.11 21,016.46 0.0K
15:11 21,012.01 21,013.52 20,970.10 20,970.10 0.0K
15:12 20,969.61 20,985.92 20,944.89 20,952.80 0.0K
15:13 20,949.84 20,949.84 20,908.41 20,924.80 0.0K
15:14 20,924.29 20,924.29 20,907.43 20,913.87 0.0K
15:15 20,911.42 20,920.85 20,898.58 20,917.38 0.0K
15:16 20,911.45 20,915.43 20,895.18 20,902.13 0.0K
15:17 20,897.68 20,915.57 20,888.34 20,909.64 0.0K
15:18 20,912.61 20,912.61 20,871.12 20,898.69 0.0K
15:19 20,900.67 20,900.67 20,877.58 20,878.09 0.0K
15:20 20,872.15 20,882.55 20,849.05 20,849.57 0.0K
15:21 20,848.11 20,870.42 20,848.11 20,865.46 0.0K
15:22 20,861.99 20,866.93 20,832.85 20,852.12 0.0K
15:23 20,851.63 20,877.73 20,851.63 20,864.84 0.0K
15:24 20,869.78 20,894.39 20,869.78 20,894.39 0.0K
15:25 20,895.38 20,898.84 20,851.88 20,865.74 0.0K
15:26 20,870.20 20,883.50 20,838.10 20,840.59 0.0K
15:27 20,839.61 20,839.61 20,811.90 20,812.39 0.0K
15:28 20,814.87 20,838.57 20,814.86 20,838.57 0.0K
15:29 20,850.41 20,854.32 20,826.13 20,830.06 0.0K
15:30 20,826.10 20,899.66 20,826.10 20,860.04 0.0K
15:31 20,859.54 20,888.18 20,850.16 20,853.10 0.0K
15:32 20,851.64 20,851.73 20,823.66 20,839.96 0.0K
15:33 20,843.92 20,843.92 20,787.13 20,787.13 0.0K
15:34 20,779.74 20,805.57 20,770.38 20,800.59 0.0K
15:35 20,801.08 20,813.87 20,785.76 20,813.87 0.0K
15:36 20,816.82 20,818.31 20,759.65 20,759.65 0.0K
15:37 20,761.64 20,790.18 20,758.17 20,775.85 0.0K
15:38 20,776.35 20,781.76 20,760.01 20,777.34 0.0K
15:39 20,772.40 20,825.64 20,772.40 20,822.66 0.0K
15:40 20,820.18 20,822.15 20,795.41 20,808.17 0.0K
15:41 20,806.67 20,806.67 20,768.64 20,778.54 0.0K
15:42 20,778.04 20,783.97 20,741.96 20,741.96 0.0K
15:43 20,742.47 20,796.69 20,742.47 20,778.83 0.0K
15:44 20,777.86 20,790.21 20,765.92 20,766.91 0.0K
15:45 20,767.90 20,795.95 20,752.10 20,791.47 0.0K
15:46 20,790.98 20,818.14 20,772.27 20,818.14 0.0K
15:47 20,819.14 20,850.25 20,811.62 20,811.62 0.0K
15:48 20,810.65 20,829.38 20,809.18 20,822.94 0.0K
15:49 20,823.43 20,832.33 20,786.92 20,794.81 0.0K
15:50 20,794.83 20,822.94 20,786.94 20,816.51 0.0K
15:51 20,814.03 20,814.03 20,779.57 20,779.57 0.0K
15:52 20,786.51 20,829.38 20,785.99 20,812.52 0.0K
15:53 20,814.01 20,840.63 20,812.52 20,824.77 0.0K
15:54 20,816.37 20,820.86 20,779.39 20,786.35 0.0K
15:55 20,787.34 20,787.34 20,768.13 20,768.68 0.0K
15:56 20,767.22 20,811.77 20,764.76 20,807.76 0.0K
15:57 20,805.78 20,857.52 20,802.29 20,857.52 0.0K
15:58 20,859.48 20,879.16 20,848.54 20,874.16 0.0K
15:59 20,872.18 20,890.97 20,833.39 20,833.39 0.0K
16:00 20,829.44 20,830.47 20,800.89 20,804.40 0.0K
16:01 20,803.91 20,803.91 20,757.45 20,764.40 0.0K
16:02 20,769.83 20,777.19 20,757.38 20,759.86 0.0K
16:03 20,760.35 20,762.82 20,745.06 20,752.42 0.0K
16:04 20,745.01 20,753.95 20,732.73 20,741.07 0.0K
16:05 20,739.09 20,751.94 20,706.03 20,710.99 0.0K
16:06 20,709.50 20,721.35 20,709.50 20,720.26 0.0K
16:07 20,721.72 20,726.67 20,694.44 20,723.06 0.0K
16:08 20,722.06 20,722.54 20,703.78 20,705.74 0.0K
16:09 20,706.23 20,710.42 20,684.48 20,700.40 0.0K
16:10 20,698.92 20,699.94 20,685.12 20,685.62 0.0K
16:11 20,684.12 20,695.49 20,675.22 20,695.49 0.0K
16:12 20,695.47 20,695.47 20,644.11 20,667.28 0.0K
16:13 20,663.81 20,674.64 20,658.31 20,667.56 0.0K
16:14 20,665.09 20,693.14 20,665.09 20,686.71 0.0K
16:15 20,685.72 20,688.67 20,656.64 20,662.58 0.0K
16:16 20,664.56 20,675.47 20,650.25 20,662.53 0.0K
16:17 20,662.52 20,692.54 20,655.07 20,681.63 0.0K
16:18 20,685.59 20,688.55 20,667.31 20,685.08 0.0K
16:19 20,683.59 20,729.36 20,682.58 20,724.41 0.0K
16:20 20,727.87 20,734.24 20,707.57 20,719.85 0.0K
16:21 20,717.87 20,747.97 20,713.44 20,729.22 0.0K
16:22 20,730.72 20,730.80 20,716.92 20,726.83 0.0K
16:23 20,725.84 20,725.84 20,696.24 20,697.26 0.0K
16:24 20,694.30 20,697.32 20,676.55 20,693.94 0.0K
16:25 20,693.93 20,703.31 20,664.29 20,679.18 0.0K
16:26 20,681.17 20,697.89 20,677.67 20,696.38 0.0K
16:27 20,689.94 20,689.94 20,676.13 20,680.46 0.0K
16:28 20,676.99 20,687.35 20,644.37 20,644.86 0.0K
16:29 20,643.88 20,644.87 20,627.56 20,637.42 0.0K
16:30 20,634.94 20,707.74 20,634.94 20,701.79 0.0K
16:31 20,698.82 20,698.82 20,661.21 20,661.21 0.0K
16:32 20,659.24 20,673.58 20,643.40 20,647.37 0.0K
16:33 20,645.88 20,659.21 20,624.13 20,624.13 0.0K
16:34 20,622.16 20,625.67 20,585.25 20,585.75 0.0K
16:35 20,582.80 20,610.50 20,582.80 20,594.23 0.0K
16:36 20,593.24 20,593.24 20,572.00 20,579.41 0.0K
16:37 20,570.51 20,602.55 20,570.51 20,589.14 0.0K
16:38 20,585.18 20,605.99 20,584.73 20,597.09 0.0K
16:39 20,604.52 20,622.73 20,597.52 20,610.92 0.0K
16:40 20,612.40 20,620.83 20,583.87 20,592.27 0.0K
16:41 20,592.77 20,627.23 20,592.77 20,621.29 0.0K
16:42 20,625.25 20,630.66 20,613.37 20,616.39 0.0K
16:43 20,612.94 20,622.86 20,598.67 20,608.03 0.0K
16:44 20,607.53 20,613.94 20,570.99 20,581.39 0.0K
16:45 20,572.00 20,579.89 20,536.95 20,536.95 0.0K
16:46 20,535.47 20,535.47 20,503.36 20,506.33 0.0K
16:47 20,507.82 20,512.73 20,493.48 20,510.66 0.0K
16:48 20,510.65 20,525.00 20,492.87 20,516.56 0.0K
16:49 20,519.51 20,523.45 20,486.46 20,486.48 0.0K
16:50 20,481.54 20,498.84 20,447.50 20,453.93 0.0K
16:51 20,451.95 20,523.82 20,447.49 20,523.82 0.0K
16:52 20,523.29 20,550.82 20,520.76 20,546.82 0.0K
16:53 20,546.33 20,588.04 20,546.33 20,584.04 0.0K
16:54 20,590.97 20,597.36 20,562.32 20,562.32 0.0K
16:55 20,559.36 20,575.78 20,544.74 20,544.74 0.0K
16:56 20,546.72 20,598.63 20,540.83 20,595.17 0.0K
16:57 20,595.66 20,638.11 20,594.18 20,626.26 0.0K
16:58 20,625.77 20,639.10 20,624.80 20,630.75 0.0K
16:59 20,631.25 20,631.25 20,595.79 20,599.26 0.0K
17:00 20,599.75 20,624.53 20,588.88 20,623.04 0.0K
17:01 20,620.56 20,755.35 20,583.08 20,730.66 0.0K
17:02 20,721.79 20,755.32 20,709.95 20,755.32 0.0K
17:03 20,750.36 20,761.23 20,725.82 20,732.85 0.0K
17:04 20,720.02 20,808.42 20,720.02 20,799.57 0.0K
17:05 20,802.04 20,807.50 20,749.49 20,756.97 0.0K
17:06 20,758.45 20,758.45 20,719.57 20,725.86 0.0K
17:07 20,731.31 20,756.13 20,706.80 20,706.80 0.0K
17:08 20,701.87 20,728.65 20,681.76 20,726.11 0.0K
17:09 20,726.11 20,742.40 20,681.77 20,695.66 0.0K
17:10 20,696.65 20,739.19 20,685.28 20,738.64 0.0K
17:11 20,734.66 20,754.48 20,707.45 20,751.96 0.0K
17:12 20,747.99 20,799.82 20,747.99 20,795.34 0.0K
17:13 20,794.34 20,806.50 20,772.09 20,806.50 0.0K
17:14 20,805.01 20,820.81 20,776.95 20,791.32 0.0K
17:15 20,789.35 20,814.04 20,785.85 20,794.77 0.0K
17:16 20,787.85 20,806.69 20,766.34 20,766.34 0.0K
17:17 20,766.35 20,798.54 20,762.92 20,776.27 0.0K
17:18 20,769.85 20,810.37 20,769.85 20,770.96 0.0K
17:19 20,768.48 20,778.92 20,733.57 20,733.57 0.0K
17:20 20,729.12 20,767.16 20,729.12 20,766.17 0.0K
17:21 20,770.14 20,788.62 20,766.22 20,788.62 0.0K
17:22 20,770.32 20,772.55 20,754.59 20,769.08 0.0K
17:23 20,766.11 20,780.99 20,755.84 20,764.79 0.0K
17:24 20,765.79 20,793.56 20,753.49 20,789.08 0.0K
17:25 20,780.16 20,780.16 20,719.04 20,742.32 0.0K
17:26 20,738.33 20,738.33 20,712.24 20,716.74 0.0K
17:27 20,714.78 20,734.11 20,709.90 20,724.22 0.0K
17:28 20,722.74 20,743.03 20,710.93 20,710.93 0.0K
17:29 20,706.48 20,713.02 20,691.73 20,704.12 0.0K
17:30 20,702.64 20,737.80 20,702.64 20,728.89 0.0K
17:31 20,722.95 20,731.37 20,695.70 20,710.56 0.0K
17:32 20,711.06 20,711.06 20,665.99 20,668.96 0.0K
17:33 20,667.47 20,687.78 20,664.50 20,666.48 0.0K
17:34 20,665.49 20,676.89 20,652.12 20,655.09 0.0K
17:35 20,647.17 20,659.06 20,631.81 20,649.65 0.0K
17:36 20,648.16 20,657.08 20,610.02 20,612.50 0.0K
17:37 20,612.99 20,612.99 20,537.21 20,544.64 0.0K
17:38 20,551.57 20,705.02 20,551.57 20,705.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available