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 20,024.85 20,088.27 20,024.85 20,088.27 0.0K
09:00 20,085.79 20,085.79 19,875.22 20,017.43 0.0K
09:01 20,008.50 20,052.60 20,008.50 20,029.83 0.0K
09:02 20,031.32 20,041.61 20,020.30 20,020.30 0.0K
09:03 20,023.28 20,048.55 20,016.84 20,041.12 0.0K
09:04 20,038.64 20,039.13 19,998.55 20,000.54 0.0K
09:05 19,989.64 20,003.07 19,984.82 19,988.88 0.0K
09:06 19,990.86 19,990.86 19,938.15 19,938.19 0.0K
09:07 19,938.68 19,947.11 19,922.51 19,930.99 0.0K
09:08 19,928.01 19,940.46 19,901.47 19,920.75 0.0K
09:09 19,915.31 19,958.72 19,908.89 19,958.20 0.0K
09:10 19,957.20 19,958.65 19,936.82 19,947.26 0.0K
09:11 19,946.78 20,000.66 19,927.50 19,997.71 0.0K
09:12 19,995.75 20,005.15 19,940.07 19,952.96 0.0K
09:13 19,951.47 19,986.59 19,950.99 19,964.10 0.0K
09:14 19,979.46 19,979.46 19,935.70 19,935.70 0.0K
09:15 19,934.69 19,957.25 19,926.18 19,936.91 0.0K
09:16 19,939.38 19,952.83 19,924.51 19,949.89 0.0K
09:17 19,947.91 19,947.91 19,909.88 19,912.63 0.0K
09:18 19,915.60 19,931.39 19,897.29 19,911.57 0.0K
09:19 19,904.64 19,915.04 19,886.82 19,886.82 0.0K
09:20 19,882.38 19,935.74 19,882.38 19,935.74 0.0K
09:21 19,943.64 19,986.52 19,942.57 19,970.26 0.0K
09:22 19,973.25 19,996.36 19,972.27 19,995.88 0.0K
09:23 19,994.88 20,083.52 19,985.97 20,083.52 0.0K
09:24 20,082.53 20,131.65 20,067.12 20,131.65 0.0K
09:25 20,138.55 20,181.41 20,138.55 20,158.22 0.0K
09:26 20,156.74 20,163.14 20,141.91 20,159.19 0.0K
09:27 20,157.70 20,161.63 20,091.94 20,092.92 0.0K
09:28 20,091.43 20,091.43 20,061.74 20,088.41 0.0K
09:29 20,087.39 20,115.37 20,081.93 20,113.84 0.0K
09:30 20,112.84 20,117.79 20,062.88 20,072.20 0.0K
09:31 20,072.68 20,088.90 20,065.24 20,069.54 0.0K
09:32 20,072.50 20,126.14 20,056.11 20,126.08 0.0K
09:33 20,121.12 20,139.22 20,109.72 20,133.25 0.0K
09:34 20,129.79 20,137.13 20,110.52 20,127.25 0.0K
09:35 20,126.26 20,126.26 20,053.62 20,069.92 0.0K
09:36 20,071.90 20,071.90 20,034.49 20,035.02 0.0K
09:37 20,033.54 20,039.42 20,011.21 20,026.99 0.0K
09:38 20,027.00 20,038.36 20,009.16 20,019.02 0.0K
09:39 20,007.63 20,025.42 20,001.22 20,015.49 0.0K
09:40 20,013.51 20,034.76 20,006.54 20,017.88 0.0K
09:41 20,020.84 20,051.36 20,020.84 20,037.47 0.0K
09:42 20,035.98 20,035.98 20,003.77 20,023.38 0.0K
09:43 20,020.91 20,020.91 20,000.59 20,004.57 0.0K
09:44 20,004.08 20,032.76 19,996.66 20,011.41 0.0K
09:45 20,016.86 20,024.71 19,987.61 20,005.93 0.0K
09:46 20,011.85 20,053.11 20,011.85 20,024.88 0.0K
09:47 20,022.40 20,042.75 20,019.53 20,042.75 0.0K
09:48 20,037.29 20,037.29 19,974.96 19,974.96 0.0K
09:49 19,979.92 19,999.57 19,977.90 19,996.57 0.0K
09:50 19,996.07 20,008.84 19,985.13 19,998.95 0.0K
09:51 19,999.44 20,059.66 19,998.44 20,044.27 0.0K
09:52 20,044.25 20,106.47 20,044.25 20,106.47 0.0K
09:53 20,104.97 20,114.95 20,072.94 20,072.94 0.0K
09:54 20,071.97 20,084.88 20,064.06 20,074.17 0.0K
09:55 20,073.69 20,102.89 20,062.83 20,102.87 0.0K
09:56 20,108.82 20,110.28 20,096.90 20,106.32 0.0K
09:57 20,108.31 20,119.31 20,094.02 20,114.35 0.0K
09:58 20,118.32 20,139.13 20,106.61 20,106.61 0.0K
09:59 20,103.17 20,103.17 20,064.26 20,064.27 0.0K
10:00 20,064.28 20,066.29 20,024.74 20,063.80 0.0K
10:01 20,062.81 20,071.69 20,040.11 20,042.11 0.0K
10:02 20,045.08 20,045.08 20,013.92 20,018.90 0.0K
10:03 20,028.81 20,030.77 20,014.91 20,017.90 0.0K
10:04 20,020.87 20,023.83 19,973.35 19,977.31 0.0K
10:05 19,978.29 19,987.19 19,944.13 19,945.14 0.0K
10:06 19,948.12 19,994.56 19,935.75 19,994.56 0.0K
10:07 19,997.50 20,014.72 19,996.41 20,013.18 0.0K
10:08 20,011.70 20,029.54 20,006.79 20,006.81 0.0K
10:09 20,006.82 20,016.75 19,995.04 20,012.84 0.0K
10:10 20,012.33 20,012.33 19,966.86 19,977.78 0.0K
10:11 19,977.77 20,012.29 19,977.77 20,011.77 0.0K
10:12 20,017.71 20,017.71 19,960.41 19,974.25 0.0K
10:13 19,972.77 19,976.38 19,956.55 19,973.39 0.0K
10:14 19,972.39 19,977.42 19,957.18 19,957.18 0.0K
10:15 19,952.74 19,972.04 19,943.37 19,965.60 0.0K
10:16 19,969.56 19,969.56 19,946.34 19,965.61 0.0K
10:17 19,967.59 19,980.41 19,961.62 19,976.47 0.0K
10:18 19,972.99 19,972.99 19,950.77 19,964.13 0.0K
10:19 19,958.18 19,958.18 19,927.12 19,942.02 0.0K
10:20 19,942.51 19,986.47 19,942.51 19,986.47 0.0K
10:21 19,981.02 19,981.02 19,923.61 19,942.24 0.0K
10:22 19,941.74 19,941.74 19,902.18 19,916.47 0.0K
10:23 19,914.98 19,921.86 19,906.00 19,911.93 0.0K
10:24 19,911.43 19,911.43 19,886.15 19,888.14 0.0K
10:25 19,895.56 19,909.36 19,888.64 19,909.36 0.0K
10:26 19,910.84 19,913.79 19,900.44 19,906.36 0.0K
10:27 19,901.41 19,918.72 19,900.86 19,909.81 0.0K
10:28 19,908.83 19,946.73 19,908.83 19,937.77 0.0K
10:29 19,933.81 19,933.81 19,911.18 19,916.14 0.0K
10:30 19,922.07 19,944.87 19,904.72 19,942.90 0.0K
10:31 19,942.40 19,944.38 19,924.11 19,925.10 0.0K
10:32 19,923.62 19,960.15 19,914.21 19,950.60 0.0K
10:33 19,950.61 19,971.91 19,947.64 19,960.92 0.0K
10:34 19,960.93 19,970.94 19,953.54 19,966.48 0.0K
10:35 19,962.53 19,962.53 19,938.34 19,956.29 0.0K
10:36 19,952.34 19,970.20 19,948.96 19,948.96 0.0K
10:37 19,949.47 19,979.64 19,949.47 19,963.33 0.0K
10:38 19,968.29 20,011.71 19,957.86 20,011.22 0.0K
10:39 20,006.76 20,020.04 20,006.20 20,014.58 0.0K
10:40 20,014.10 20,030.97 20,014.10 20,027.59 0.0K
10:41 20,025.11 20,045.46 20,025.11 20,042.02 0.0K
10:42 20,044.98 20,065.25 20,043.99 20,057.35 0.0K
10:43 20,058.84 20,076.63 20,058.84 20,069.21 0.0K
10:44 20,067.23 20,087.03 20,055.43 20,079.15 0.0K
10:45 20,080.64 20,081.65 20,049.21 20,049.21 0.0K
10:46 20,056.65 20,095.15 20,056.65 20,094.15 0.0K
10:47 20,086.73 20,102.15 20,080.34 20,096.19 0.0K
10:48 20,095.69 20,105.13 20,087.34 20,098.72 0.0K
10:49 20,098.71 20,113.11 20,074.12 20,074.12 0.0K
10:50 20,072.16 20,072.16 20,053.93 20,057.94 0.0K
10:51 20,058.44 20,066.39 20,052.50 20,066.39 0.0K
10:52 20,069.34 20,074.77 20,052.63 20,052.63 0.0K
10:53 20,050.66 20,050.68 20,029.53 20,037.35 0.0K
10:54 20,039.33 20,074.43 20,038.34 20,066.96 0.0K
10:55 20,064.98 20,065.68 20,049.35 20,065.67 0.0K
10:56 20,065.66 20,081.99 20,060.67 20,081.97 0.0K
10:57 20,086.42 20,107.07 20,078.99 20,091.73 0.0K
10:58 20,094.71 20,108.07 20,088.79 20,108.07 0.0K
10:59 20,103.61 20,110.03 20,099.65 20,101.63 0.0K
11:00 20,099.66 20,122.91 20,091.76 20,114.97 0.0K
11:01 20,111.02 20,112.99 20,082.36 20,082.36 0.0K
11:02 20,078.91 20,091.33 20,075.48 20,087.85 0.0K
11:03 20,084.88 20,091.31 20,064.09 20,069.04 0.0K
11:04 20,068.05 20,074.62 20,050.28 20,074.62 0.0K
11:05 20,074.12 20,091.61 20,071.35 20,071.35 0.0K
11:06 20,065.90 20,092.65 20,061.50 20,080.27 0.0K
11:07 20,075.81 20,108.47 20,064.95 20,103.46 0.0K
11:08 20,103.96 20,119.72 20,103.96 20,115.34 0.0K
11:09 20,113.85 20,124.86 20,106.97 20,124.86 0.0K
11:10 20,126.84 20,133.78 20,121.38 20,123.93 0.0K
11:11 20,120.46 20,122.12 20,105.74 20,122.12 0.0K
11:12 20,122.62 20,125.08 20,081.66 20,088.61 0.0K
11:13 20,089.59 20,117.34 20,086.15 20,101.96 0.0K
11:14 20,101.97 20,116.21 20,095.02 20,114.22 0.0K
11:15 20,110.75 20,110.75 20,080.31 20,080.81 0.0K
11:16 20,081.32 20,102.61 20,077.36 20,098.63 0.0K
11:17 20,098.64 20,113.96 20,098.63 20,106.98 0.0K
11:18 20,102.03 20,111.95 20,099.07 20,105.52 0.0K
11:19 20,106.02 20,106.53 20,073.61 20,073.62 0.0K
11:20 20,074.13 20,091.49 20,064.29 20,079.62 0.0K
11:21 20,073.68 20,080.15 20,047.04 20,055.95 0.0K
11:22 20,058.43 20,070.79 20,055.43 20,070.79 0.0K
11:23 20,071.28 20,077.31 20,055.56 20,055.56 0.0K
11:24 20,053.09 20,086.14 20,052.61 20,077.25 0.0K
11:25 20,080.72 20,082.21 20,024.87 20,033.29 0.0K
11:26 20,030.32 20,033.34 20,015.02 20,028.90 0.0K
11:27 20,026.42 20,031.88 20,020.51 20,029.94 0.0K
11:28 20,026.97 20,030.43 20,015.12 20,020.09 0.0K
11:29 20,021.57 20,033.96 20,016.61 20,031.51 0.0K
11:30 20,029.02 20,040.40 20,029.02 20,035.96 0.0K
11:31 20,032.99 20,041.42 20,032.99 20,036.49 0.0K
11:32 20,026.09 20,055.31 20,024.17 20,043.43 0.0K
11:33 20,041.45 20,053.79 20,036.51 20,047.42 0.0K
11:34 20,044.95 20,058.29 20,044.95 20,050.91 0.0K
11:35 20,043.99 20,060.81 20,043.99 20,051.44 0.0K
11:36 20,052.43 20,052.43 20,030.35 20,033.31 0.0K
11:37 20,032.33 20,043.75 20,015.53 20,036.82 0.0K
11:38 20,033.85 20,056.09 20,027.92 20,051.09 0.0K
11:39 20,050.59 20,057.04 20,044.20 20,049.15 0.0K
11:40 20,046.67 20,062.04 20,046.67 20,051.10 0.0K
11:41 20,047.64 20,077.25 20,047.64 20,074.72 0.0K
11:42 20,071.76 20,093.87 20,071.76 20,093.87 0.0K
11:43 20,097.80 20,103.24 20,086.95 20,091.41 0.0K
11:44 20,091.91 20,097.38 20,085.51 20,086.06 0.0K
11:45 20,085.57 20,085.57 20,065.83 20,068.81 0.0K
11:46 20,064.35 20,064.35 20,041.21 20,044.17 0.0K
11:47 20,047.64 20,047.64 20,036.29 20,036.29 0.0K
11:48 20,027.38 20,028.88 20,012.04 20,014.03 0.0K
11:49 20,011.56 20,022.48 20,010.08 20,018.54 0.0K
11:50 20,018.04 20,018.04 19,990.42 20,001.78 0.0K
11:51 19,992.86 19,999.33 19,984.49 19,998.82 0.0K
11:52 19,999.31 20,026.85 19,998.81 20,026.85 0.0K
11:53 20,025.35 20,025.35 19,990.24 20,005.09 0.0K
11:54 20,005.08 20,005.08 19,965.27 19,966.25 0.0K
11:55 19,965.76 19,968.12 19,949.41 19,962.66 0.0K
11:56 19,968.10 19,968.10 19,952.83 19,962.69 0.0K
11:57 19,963.18 19,980.93 19,958.70 19,964.59 0.0K
11:58 19,955.70 19,967.08 19,947.79 19,955.22 0.0K
11:59 19,955.21 19,964.08 19,951.74 19,962.11 0.0K
12:00 19,961.11 19,967.08 19,937.34 19,937.34 0.0K
12:01 19,935.37 19,941.26 19,921.96 19,921.96 0.0K
12:02 19,924.93 19,959.90 19,924.93 19,948.46 0.0K
12:03 19,950.45 19,982.95 19,950.45 19,972.09 0.0K
12:04 19,972.58 20,018.85 19,972.58 20,017.36 0.0K
12:05 20,024.78 20,030.72 20,012.93 20,018.37 0.0K
12:06 20,019.36 20,027.77 20,007.51 20,017.46 0.0K
12:07 20,028.35 20,035.76 20,021.41 20,026.40 0.0K
12:08 20,025.91 20,032.85 20,019.10 20,019.61 0.0K
12:09 20,019.62 20,027.07 20,006.35 20,014.81 0.0K
12:10 20,014.32 20,014.81 19,983.80 19,983.81 0.0K
12:11 19,982.83 19,990.32 19,978.41 19,982.44 0.0K
12:12 19,982.44 19,984.93 19,964.75 19,964.75 0.0K
12:13 19,964.76 19,969.37 19,957.84 19,966.89 0.0K
12:14 19,966.40 19,966.40 19,949.10 19,956.52 0.0K
12:15 19,959.97 19,959.97 19,936.24 19,948.13 0.0K
12:16 19,947.63 19,960.86 19,937.73 19,960.86 0.0K
12:17 19,960.83 19,971.21 19,956.38 19,967.09 0.0K
12:18 19,965.10 19,978.38 19,964.61 19,976.31 0.0K
12:19 19,974.32 19,977.29 19,967.38 19,974.31 0.0K
12:20 19,975.31 19,982.73 19,960.54 19,962.07 0.0K
12:21 19,961.57 19,975.04 19,948.31 19,975.01 0.0K
12:22 19,976.49 19,985.33 19,973.43 19,983.88 0.0K
12:23 19,984.37 19,990.89 19,979.58 19,979.60 0.0K
12:24 19,976.14 19,983.63 19,966.79 19,983.60 0.0K
12:25 19,983.11 19,989.48 19,974.15 19,982.58 0.0K
12:26 19,982.58 19,991.07 19,974.25 19,982.11 0.0K
12:27 19,982.11 20,009.68 19,982.11 20,004.82 0.0K
12:28 20,000.85 20,025.66 19,999.40 20,017.75 0.0K
12:29 20,018.75 20,025.20 20,013.00 20,017.49 0.0K
12:30 20,018.97 20,020.06 20,013.24 20,013.75 0.0K
12:31 20,011.78 20,017.80 19,997.63 19,997.63 0.0K
12:32 20,003.59 20,009.24 19,984.97 20,004.75 0.0K
12:33 20,008.22 20,020.24 19,992.89 20,019.24 0.0K
12:34 20,018.74 20,028.14 20,015.77 20,024.16 0.0K
12:35 20,020.70 20,044.45 20,020.70 20,044.45 0.0K
12:36 20,046.41 20,072.02 20,046.41 20,067.07 0.0K
12:37 20,066.58 20,080.84 20,066.58 20,070.93 0.0K
12:38 20,072.42 20,082.29 20,065.11 20,065.13 0.0K
12:39 20,065.62 20,076.11 20,063.70 20,072.17 0.0K
12:40 20,073.65 20,080.15 20,072.18 20,073.29 0.0K
12:41 20,073.32 20,073.96 20,063.01 20,065.15 0.0K
12:42 20,062.67 20,068.21 20,058.89 20,062.36 0.0K
12:43 20,061.37 20,097.50 20,061.37 20,097.50 0.0K
12:44 20,095.99 20,095.99 20,054.08 20,054.08 0.0K
12:45 20,050.13 20,050.13 20,029.01 20,038.90 0.0K
12:46 20,039.41 20,053.71 20,039.41 20,049.78 0.0K
12:47 20,050.28 20,068.54 20,048.29 20,066.09 0.0K
12:48 20,067.08 20,082.87 20,067.08 20,082.37 0.0K
12:49 20,080.88 20,096.21 20,080.88 20,081.38 0.0K
12:50 20,068.03 20,071.63 20,049.55 20,049.55 0.0K
12:51 20,047.58 20,047.80 20,045.14 20,047.80 0.0K
12:52 20,047.81 20,049.88 20,036.04 20,048.43 0.0K
12:53 20,046.96 20,073.60 20,044.97 20,071.08 0.0K
12:54 20,072.56 20,073.13 20,059.79 20,073.13 0.0K
12:55 20,077.10 20,088.36 20,076.97 20,084.39 0.0K
12:56 20,085.87 20,088.42 20,077.50 20,080.06 0.0K
12:57 20,080.07 20,089.54 20,074.69 20,083.13 0.0K
12:58 20,086.60 20,093.53 20,072.75 20,085.16 0.0K
12:59 20,084.67 20,087.66 20,069.10 20,075.00 0.0K
13:00 20,086.40 20,099.78 20,079.96 20,099.29 0.0K
13:01 20,103.75 20,110.68 20,098.79 20,101.29 0.0K
13:02 20,102.28 20,109.22 20,093.36 20,100.79 0.0K
13:03 20,101.29 20,120.62 20,101.29 20,117.65 0.0K
13:04 20,113.68 20,125.57 20,113.68 20,117.65 0.0K
13:05 20,115.17 20,115.17 20,079.99 20,090.39 0.0K
13:06 20,082.96 20,096.34 20,079.99 20,096.34 0.0K
13:07 20,092.87 20,113.19 20,090.89 20,111.21 0.0K
13:08 20,110.71 20,111.21 20,101.30 20,104.77 0.0K
13:09 20,104.77 20,111.22 20,097.84 20,098.33 0.0K
13:10 20,091.92 20,111.22 20,080.09 20,107.72 0.0K
13:11 20,106.22 20,123.45 20,097.24 20,108.60 0.0K
13:12 20,106.60 20,110.55 20,094.24 20,107.56 0.0K
13:13 20,108.05 20,111.51 20,084.92 20,095.89 0.0K
13:14 20,095.88 20,146.78 20,095.88 20,127.99 0.0K
13:15 20,127.01 20,127.01 20,095.91 20,108.85 0.0K
13:16 20,107.86 20,123.56 20,107.36 20,120.58 0.0K
13:17 20,119.11 20,167.91 20,118.58 20,165.41 0.0K
13:18 20,166.39 20,203.95 20,163.91 20,177.24 0.0K
13:19 20,176.76 20,184.73 20,151.08 20,161.47 0.0K
13:20 20,159.97 20,173.25 20,156.45 20,169.27 0.0K
13:21 20,167.28 20,171.22 20,158.38 20,166.21 0.0K
13:22 20,163.24 20,184.43 20,163.24 20,176.54 0.0K
13:23 20,175.05 20,183.97 20,162.35 20,164.88 0.0K
13:24 20,164.89 20,175.37 20,161.97 20,162.49 0.0K
13:25 20,160.53 20,173.92 20,160.53 20,166.04 0.0K
13:26 20,162.09 20,162.11 20,132.99 20,159.65 0.0K
13:27 20,158.16 20,158.16 20,135.01 20,136.52 0.0K
13:28 20,138.01 20,146.93 20,128.11 20,136.49 0.0K
13:29 20,136.50 20,147.91 20,134.02 20,147.90 0.0K
13:30 20,140.97 20,158.79 20,131.15 20,157.28 0.0K
13:31 20,160.26 20,179.44 20,160.26 20,174.96 0.0K
13:32 20,176.94 20,189.33 20,169.50 20,184.84 0.0K
13:33 20,185.33 20,190.93 20,178.94 20,188.95 0.0K
13:34 20,188.93 20,198.31 20,182.51 20,186.53 0.0K
13:35 20,186.54 20,197.00 20,170.93 20,176.40 0.0K
13:36 20,176.41 20,183.87 20,161.26 20,167.75 0.0K
13:37 20,179.14 20,217.64 20,178.12 20,211.66 0.0K
13:38 20,211.67 20,212.65 20,197.94 20,204.49 0.0K
13:39 20,204.47 20,211.91 20,199.05 20,203.55 0.0K
13:40 20,208.50 20,208.50 20,184.84 20,189.33 0.0K
13:41 20,193.29 20,199.29 20,187.38 20,193.41 0.0K
13:42 20,193.42 20,212.16 20,193.42 20,200.81 0.0K
13:43 20,201.31 20,227.91 20,201.31 20,213.56 0.0K
13:44 20,213.57 20,233.31 20,209.63 20,224.88 0.0K
13:45 20,224.89 20,229.39 20,203.79 20,204.29 0.0K
13:46 20,203.81 20,213.30 20,201.33 20,213.30 0.0K
13:47 20,213.29 20,216.26 20,202.41 20,202.44 0.0K
13:48 20,202.94 20,221.68 20,195.52 20,221.68 0.0K
13:49 20,222.16 20,264.70 20,222.16 20,256.30 0.0K
13:50 20,256.79 20,272.52 20,248.38 20,270.02 0.0K
13:51 20,273.98 20,287.81 20,273.98 20,283.83 0.0K
13:52 20,285.31 20,300.14 20,282.32 20,283.30 0.0K
13:53 20,282.31 20,283.80 20,254.26 20,269.64 0.0K
13:54 20,265.67 20,294.33 20,262.73 20,286.42 0.0K
13:55 20,289.38 20,302.68 20,285.91 20,298.23 0.0K
13:56 20,296.25 20,296.75 20,271.61 20,283.98 0.0K
13:57 20,281.01 20,293.86 20,280.01 20,292.33 0.0K
13:58 20,289.85 20,295.34 20,282.42 20,288.47 0.0K
13:59 20,286.53 20,288.53 20,274.77 20,280.29 0.0K
14:00 20,280.29 20,298.62 20,280.29 20,280.85 0.0K
14:01 20,281.36 20,289.78 20,256.24 20,256.24 0.0K
14:02 20,248.31 20,253.69 20,237.45 20,248.69 0.0K
14:03 20,247.20 20,255.12 20,228.36 20,228.36 0.0K
14:04 20,228.37 20,239.22 20,226.86 20,232.25 0.0K
14:05 20,227.29 20,228.29 20,208.55 20,219.92 0.0K
14:06 20,219.43 20,252.40 20,219.43 20,243.94 0.0K
14:07 20,244.45 20,252.78 20,232.09 20,251.78 0.0K
14:08 20,251.28 20,269.52 20,241.40 20,264.58 0.0K
14:09 20,263.60 20,275.44 20,258.70 20,267.98 0.0K
14:10 20,268.97 20,284.18 20,267.45 20,283.66 0.0K
14:11 20,284.15 20,290.06 20,276.24 20,288.54 0.0K
14:12 20,288.04 20,292.98 20,270.74 20,284.57 0.0K
14:13 20,285.06 20,304.33 20,285.06 20,292.96 0.0K
14:14 20,294.45 20,299.39 20,281.23 20,281.75 0.0K
14:15 20,281.75 20,303.56 20,281.75 20,299.10 0.0K
14:16 20,304.54 20,305.04 20,281.84 20,291.29 0.0K
14:17 20,296.73 20,296.73 20,283.42 20,293.36 0.0K
14:18 20,293.36 20,301.77 20,290.94 20,290.98 0.0K
14:19 20,290.49 20,303.38 20,290.00 20,293.14 0.0K
14:20 20,292.15 20,292.15 20,274.51 20,275.05 0.0K
14:21 20,274.09 20,274.09 20,227.61 20,229.59 0.0K
14:22 20,227.11 20,235.03 20,214.27 20,230.10 0.0K
14:23 20,226.63 20,226.63 20,189.58 20,197.51 0.0K
14:24 20,197.02 20,213.30 20,194.04 20,210.86 0.0K
14:25 20,212.34 20,217.25 20,199.50 20,206.36 0.0K
14:26 20,204.88 20,208.85 20,193.04 20,208.85 0.0K
14:27 20,215.29 20,233.46 20,215.26 20,232.37 0.0K
14:28 20,236.83 20,269.25 20,236.83 20,259.28 0.0K
14:29 20,259.79 20,261.72 20,250.39 20,259.25 0.0K
14:30 20,256.28 20,283.85 20,255.79 20,271.52 0.0K
14:31 20,265.58 20,303.65 20,265.58 20,293.76 0.0K
14:32 20,299.72 20,307.13 20,287.87 20,299.27 0.0K
14:33 20,299.78 20,299.78 20,273.59 20,273.59 0.0K
14:34 20,272.09 20,273.04 20,257.22 20,270.51 0.0K
14:35 20,275.45 20,290.20 20,274.95 20,279.77 0.0K
14:36 20,276.30 20,282.24 20,274.90 20,274.91 0.0K
14:37 20,275.40 20,294.67 20,275.40 20,285.24 0.0K
14:38 20,284.24 20,285.25 20,267.44 20,269.03 0.0K
14:39 20,270.02 20,277.02 20,262.30 20,262.30 0.0K
14:40 20,261.81 20,261.90 20,242.70 20,245.74 0.0K
14:41 20,243.77 20,260.11 20,240.86 20,250.69 0.0K
14:42 20,250.20 20,270.10 20,236.47 20,269.57 0.0K
14:43 20,263.61 20,263.61 20,213.79 20,224.74 0.0K
14:44 20,223.27 20,243.46 20,218.31 20,233.53 0.0K
14:45 20,239.47 20,253.70 20,236.47 20,246.23 0.0K
14:46 20,248.20 20,267.39 20,247.71 20,267.35 0.0K
14:47 20,264.87 20,279.20 20,263.38 20,271.30 0.0K
14:48 20,270.80 20,270.80 20,245.26 20,245.27 0.0K
14:49 20,244.79 20,252.76 20,239.85 20,241.50 0.0K
14:50 20,243.00 20,245.48 20,225.22 20,234.63 0.0K
14:51 20,233.15 20,248.91 20,233.15 20,240.46 0.0K
14:52 20,243.44 20,251.38 20,238.03 20,247.94 0.0K
14:53 20,244.47 20,266.22 20,243.48 20,261.27 0.0K
14:54 20,260.79 20,262.77 20,251.50 20,252.02 0.0K
14:55 20,256.48 20,257.44 20,246.63 20,249.63 0.0K
14:56 20,248.64 20,248.64 20,224.91 20,248.20 0.0K
14:57 20,247.70 20,252.13 20,237.84 20,237.84 0.0K
14:58 20,242.79 20,274.31 20,242.79 20,271.83 0.0K
14:59 20,270.34 20,275.81 20,266.90 20,270.84 0.0K
15:00 20,271.84 20,271.84 20,244.63 20,251.66 0.0K
15:01 20,253.15 20,262.06 20,242.81 20,254.17 0.0K
15:02 20,262.59 20,276.88 20,262.05 20,269.93 0.0K
15:03 20,270.42 20,287.24 20,267.95 20,287.23 0.0K
15:04 20,288.22 20,299.07 20,280.24 20,284.22 0.0K
15:05 20,285.70 20,294.08 20,280.75 20,292.63 0.0K
15:06 20,293.13 20,296.13 20,283.29 20,289.73 0.0K
15:07 20,292.21 20,297.65 20,284.84 20,284.84 0.0K
15:08 20,285.83 20,311.14 20,280.93 20,311.14 0.0K
15:09 20,352.17 20,377.34 20,307.65 20,359.04 0.0K
15:10 20,357.56 20,412.57 20,352.16 20,412.57 0.0K
15:11 20,408.10 20,462.00 20,395.24 20,430.72 0.0K
15:12 20,431.22 20,431.22 20,382.46 20,405.27 0.0K
15:13 20,405.28 20,405.28 20,380.20 20,387.70 0.0K
15:14 20,389.68 20,403.65 20,379.84 20,395.18 0.0K
15:15 20,393.21 20,400.63 20,359.17 20,359.17 0.0K
15:16 20,359.68 20,367.27 20,355.84 20,364.84 0.0K
15:17 20,364.34 20,379.67 20,358.92 20,369.30 0.0K
15:18 20,373.26 20,398.38 20,373.26 20,396.37 0.0K
15:19 20,395.88 20,404.29 20,363.23 20,377.56 0.0K
15:20 20,376.57 20,389.79 20,376.43 20,389.79 0.0K
15:21 20,394.25 20,394.25 20,378.40 20,391.38 0.0K
15:22 20,387.43 20,392.43 20,359.40 20,359.40 0.0K
15:23 20,359.41 20,360.93 20,335.42 20,335.42 0.0K
15:24 20,334.92 20,337.93 20,315.21 20,321.14 0.0K
15:25 20,333.04 20,354.77 20,331.52 20,349.44 0.0K
15:26 20,353.38 20,366.27 20,340.04 20,366.27 0.0K
15:27 20,364.78 20,374.03 20,361.79 20,371.56 0.0K
15:28 20,371.56 20,379.03 20,368.61 20,373.11 0.0K
15:29 20,372.62 20,380.14 20,366.74 20,377.15 0.0K
15:30 20,383.59 20,383.59 20,350.93 20,376.18 0.0K
15:31 20,375.18 20,375.68 20,343.60 20,343.66 0.0K
15:32 20,342.19 20,365.90 20,338.31 20,341.81 0.0K
15:33 20,342.30 20,369.39 20,336.87 20,358.49 0.0K
15:34 20,357.99 20,384.54 20,349.58 20,375.16 0.0K
15:35 20,367.73 20,374.74 20,352.01 20,352.01 0.0K
15:36 20,348.05 20,349.59 20,331.77 20,338.69 0.0K
15:37 20,346.11 20,348.57 20,308.54 20,316.50 0.0K
15:38 20,316.49 20,340.70 20,310.04 20,327.82 0.0K
15:39 20,328.31 20,337.75 20,317.47 20,325.89 0.0K
15:40 20,324.91 20,324.91 20,273.08 20,292.31 0.0K
15:41 20,291.81 20,291.81 20,277.97 20,286.38 0.0K
15:42 20,281.41 20,338.02 20,281.41 20,335.96 0.0K
15:43 20,336.46 20,355.09 20,324.59 20,346.14 0.0K
15:44 20,344.65 20,359.38 20,336.54 20,350.38 0.0K
15:45 20,349.39 20,356.75 20,321.18 20,335.10 0.0K
15:46 20,336.09 20,351.90 20,331.14 20,335.15 0.0K
15:47 20,334.67 20,334.67 20,314.02 20,326.41 0.0K
15:48 20,325.92 20,353.60 20,297.71 20,297.71 0.0K
15:49 20,286.85 20,318.48 20,286.85 20,300.65 0.0K
15:50 20,302.13 20,313.52 20,260.73 20,260.73 0.0K
15:51 20,267.20 20,304.19 20,260.77 20,297.22 0.0K
15:52 20,293.75 20,326.67 20,293.75 20,326.67 0.0K
15:53 20,334.57 20,360.55 20,334.54 20,352.65 0.0K
15:54 20,348.18 20,358.61 20,336.51 20,336.51 0.0K
15:55 20,341.46 20,364.22 20,325.17 20,360.75 0.0K
15:56 20,363.23 20,368.68 20,345.91 20,360.25 0.0K
15:57 20,360.24 20,377.64 20,351.34 20,377.63 0.0K
15:58 20,375.65 20,386.07 20,361.82 20,386.07 0.0K
15:59 20,386.07 20,395.97 20,372.75 20,372.75 0.0K
16:00 20,366.82 20,389.13 20,360.38 20,370.31 0.0K
16:01 20,370.83 20,370.83 20,351.15 20,355.67 0.0K
16:02 20,356.17 20,380.47 20,346.33 20,374.52 0.0K
16:03 20,374.04 20,383.96 20,367.60 20,379.53 0.0K
16:04 20,383.50 20,387.96 20,364.81 20,367.82 0.0K
16:05 20,371.77 20,398.53 20,365.37 20,390.11 0.0K
16:06 20,387.15 20,398.52 20,359.99 20,359.99 0.0K
16:07 20,360.99 20,366.50 20,348.75 20,356.17 0.0K
16:08 20,361.11 20,372.45 20,355.67 20,355.67 0.0K
16:09 20,360.14 20,393.78 20,357.17 20,389.32 0.0K
16:10 20,386.36 20,405.18 20,377.50 20,379.50 0.0K
16:11 20,377.02 20,397.80 20,367.14 20,377.04 0.0K
16:12 20,377.05 20,400.75 20,374.10 20,393.81 0.0K
16:13 20,397.28 20,409.58 20,392.27 20,407.11 0.0K
16:14 20,416.99 20,420.00 20,399.72 20,416.96 0.0K
16:15 20,417.95 20,422.92 20,409.08 20,420.93 0.0K
16:16 20,419.44 20,430.78 20,391.84 20,393.35 0.0K
16:17 20,392.36 20,417.64 20,389.41 20,417.64 0.0K
16:18 20,423.10 20,423.10 20,401.89 20,418.75 0.0K
16:19 20,416.76 20,433.46 20,413.29 20,424.60 0.0K
16:20 20,426.59 20,430.08 20,415.78 20,428.74 0.0K
16:21 20,426.26 20,437.18 20,421.35 20,437.18 0.0K
16:22 20,436.69 20,445.63 20,421.99 20,421.99 0.0K
16:23 20,420.50 20,445.27 20,419.04 20,442.28 0.0K
16:24 20,440.78 20,440.79 20,423.04 20,424.03 0.0K
16:25 20,425.54 20,443.36 20,421.11 20,432.92 0.0K
16:26 20,433.92 20,454.68 20,431.47 20,454.67 0.0K
16:27 20,460.61 20,471.49 20,452.18 20,452.18 0.0K
16:28 20,450.21 20,468.54 20,435.91 20,455.17 0.0K
16:29 20,456.17 20,466.54 20,427.57 20,435.49 0.0K
16:30 20,431.03 20,450.30 20,407.83 20,409.36 0.0K
16:31 20,412.34 20,412.34 20,392.15 20,392.15 0.0K
16:32 20,401.56 20,421.79 20,400.58 20,415.85 0.0K
16:33 20,416.84 20,438.09 20,406.94 20,416.84 0.0K
16:34 20,421.30 20,444.53 20,421.30 20,439.54 0.0K
16:35 20,447.96 20,455.83 20,426.11 20,426.11 0.0K
16:36 20,431.08 20,450.29 20,426.61 20,442.36 0.0K
16:37 20,446.34 20,457.20 20,435.43 20,435.43 0.0K
16:38 20,435.93 20,441.95 20,421.18 20,437.96 0.0K
16:39 20,442.93 20,462.66 20,442.93 20,448.80 0.0K
16:40 20,450.29 20,453.28 20,432.04 20,437.97 0.0K
16:41 20,433.01 20,435.50 20,417.82 20,417.82 0.0K
16:42 20,415.85 20,418.82 20,403.00 20,413.37 0.0K
16:43 20,411.38 20,414.38 20,393.59 20,396.09 0.0K
16:44 20,399.07 20,406.99 20,388.61 20,388.61 0.0K
16:45 20,392.08 20,394.54 20,366.37 20,368.43 0.0K
16:46 20,370.92 20,386.27 20,366.50 20,371.95 0.0K
16:47 20,370.96 20,376.42 20,366.04 20,369.46 0.0K
16:48 20,368.47 20,369.46 20,342.24 20,365.40 0.0K
16:49 20,368.86 20,383.60 20,361.21 20,361.21 0.0K
16:50 20,369.12 20,377.49 20,359.10 20,363.97 0.0K
16:51 20,364.96 20,366.43 20,345.14 20,349.06 0.0K
16:52 20,344.10 20,351.99 20,331.25 20,351.48 0.0K
16:53 20,349.00 20,353.93 20,342.42 20,351.27 0.0K
16:54 20,349.28 20,351.24 20,329.33 20,332.79 0.0K
16:55 20,332.28 20,347.04 20,328.32 20,344.05 0.0K
16:56 20,345.54 20,349.47 20,328.17 20,339.04 0.0K
16:57 20,336.05 20,338.55 20,303.98 20,310.93 0.0K
16:58 20,309.45 20,314.89 20,305.00 20,312.91 0.0K
16:59 20,312.41 20,312.41 20,303.00 20,303.98 0.0K
17:00 20,306.96 20,334.57 20,306.95 20,320.19 0.0K
17:01 20,319.70 20,341.38 20,319.69 20,341.36 0.0K
17:02 20,340.85 20,348.17 20,328.43 20,342.22 0.0K
17:03 20,340.72 20,348.06 20,329.85 20,348.06 0.0K
17:04 20,351.52 20,362.26 20,344.52 20,358.29 0.0K
17:05 20,351.86 20,353.34 20,340.95 20,347.84 0.0K
17:06 20,348.32 20,356.68 20,331.41 20,338.82 0.0K
17:07 20,339.31 20,350.17 20,336.34 20,343.72 0.0K
17:08 20,344.22 20,345.21 20,308.66 20,312.15 0.0K
17:09 20,314.13 20,327.01 20,312.16 20,322.07 0.0K
17:10 20,325.04 20,326.04 20,308.28 20,311.77 0.0K
17:11 20,313.75 20,314.25 20,299.50 20,310.38 0.0K
17:12 20,314.34 20,314.34 20,272.30 20,275.27 0.0K
17:13 20,275.28 20,279.72 20,263.86 20,277.20 0.0K
17:14 20,283.15 20,293.07 20,278.66 20,287.04 0.0K
17:15 20,289.51 20,296.89 20,281.04 20,281.04 0.0K
17:16 20,275.61 20,275.61 20,260.35 20,266.75 0.0K
17:17 20,267.25 20,271.70 20,249.95 20,251.43 0.0K
17:18 20,253.90 20,266.71 20,246.47 20,266.71 0.0K
17:19 20,266.21 20,294.35 20,266.21 20,293.35 0.0K
17:20 20,294.84 20,307.16 20,290.36 20,300.72 0.0K
17:21 20,301.22 20,315.09 20,301.22 20,312.12 0.0K
17:22 20,309.64 20,312.14 20,297.33 20,297.35 0.0K
17:23 20,301.32 20,302.31 20,267.36 20,270.84 0.0K
17:24 20,271.33 20,278.75 20,264.90 20,278.75 0.0K
17:25 20,278.25 20,291.66 20,263.91 20,286.70 0.0K
17:26 20,286.20 20,297.19 20,278.85 20,294.71 0.0K
17:27 20,295.21 20,307.08 20,287.31 20,293.28 0.0K
17:28 20,291.79 20,294.82 20,286.38 20,289.84 0.0K
17:29 20,289.34 20,289.34 20,247.41 20,250.40 0.0K
17:30 20,249.41 20,260.81 20,247.92 20,255.85 0.0K
17:31 20,255.85 20,256.84 20,228.10 20,248.42 0.0K
17:32 20,247.92 20,267.75 20,246.44 20,267.75 0.0K
17:33 20,264.28 20,272.21 20,253.38 20,270.73 0.0K
17:34 20,270.73 20,282.62 20,252.88 20,282.62 0.0K
17:35 20,282.13 20,295.02 20,270.73 20,295.02 0.0K
17:36 20,299.48 20,302.95 20,284.11 20,293.53 0.0K
17:37 20,297.00 20,320.30 20,295.51 20,310.88 0.0K
17:38 20,324.76 20,343.10 20,255.88 20,255.88 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available