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 19,580.18 19,642.18 19,574.72 19,625.83 0.0K
09:00 19,644.17 19,652.60 19,582.70 19,591.62 0.0K
09:01 19,609.96 19,674.91 19,609.96 19,674.91 0.0K
09:02 19,672.43 19,835.03 19,667.47 19,824.61 0.0K
09:03 19,874.68 19,874.68 19,730.93 19,824.08 0.0K
09:04 19,863.24 19,873.65 19,822.60 19,849.86 0.0K
09:05 19,811.20 19,865.67 19,785.99 19,854.31 0.0K
09:06 19,852.33 19,855.32 19,774.78 19,802.04 0.0K
09:07 19,814.89 19,822.79 19,736.75 19,736.75 0.0K
09:08 19,719.90 19,805.67 19,719.90 19,784.32 0.0K
09:09 19,774.89 19,825.71 19,774.89 19,802.87 0.0K
09:10 19,803.36 19,805.83 19,766.21 19,804.85 0.0K
09:11 19,812.77 19,860.72 19,783.53 19,835.97 0.0K
09:12 19,819.11 19,856.73 19,819.11 19,855.25 0.0K
09:13 19,855.26 19,862.21 19,781.72 19,781.72 0.0K
09:14 19,786.68 19,865.21 19,786.68 19,857.28 0.0K
09:15 19,865.20 19,881.05 19,802.50 19,842.03 0.0K
09:16 19,845.52 19,862.29 19,818.82 19,862.29 0.0K
09:17 19,862.28 19,897.98 19,849.93 19,889.60 0.0K
09:18 19,883.16 19,891.60 19,853.98 19,882.59 0.0K
09:19 19,886.56 19,886.56 19,811.41 19,826.75 0.0K
09:20 19,832.70 19,832.70 19,785.73 19,787.71 0.0K
09:21 19,802.08 19,804.52 19,765.96 19,797.66 0.0K
09:22 19,792.22 19,829.18 19,777.39 19,813.26 0.0K
09:23 19,813.25 19,831.50 19,802.79 19,809.68 0.0K
09:24 19,814.15 19,819.54 19,773.97 19,780.44 0.0K
09:25 19,774.51 19,828.83 19,768.99 19,817.85 0.0K
09:26 19,816.36 19,819.75 19,805.43 19,805.43 0.0K
09:27 19,801.97 19,834.04 19,801.97 19,820.67 0.0K
09:28 19,820.18 19,833.06 19,803.25 19,818.71 0.0K
09:29 19,829.60 19,831.54 19,806.25 19,814.18 0.0K
09:30 19,814.18 19,814.18 19,768.60 19,777.02 0.0K
09:31 19,780.49 19,803.77 19,777.04 19,784.93 0.0K
09:32 19,786.91 19,821.42 19,774.92 19,816.45 0.0K
09:33 19,815.46 19,860.82 19,813.97 19,856.81 0.0K
09:34 19,861.76 19,916.50 19,860.74 19,915.02 0.0K
09:35 19,909.06 19,909.06 19,875.91 19,901.64 0.0K
09:36 19,898.17 19,925.94 19,898.17 19,925.94 0.0K
09:37 19,925.93 19,925.93 19,905.75 19,910.33 0.0K
09:38 19,909.34 19,945.00 19,905.88 19,943.01 0.0K
09:39 19,942.02 19,951.91 19,931.10 19,944.99 0.0K
09:40 19,948.95 20,006.85 19,948.95 20,000.87 0.0K
09:41 20,001.86 20,015.88 19,988.11 20,015.37 0.0K
09:42 20,015.85 20,026.26 19,949.35 19,949.37 0.0K
09:43 19,948.89 19,958.81 19,923.74 19,942.54 0.0K
09:44 19,940.58 19,969.78 19,940.58 19,951.45 0.0K
09:45 19,951.93 19,951.93 19,936.15 19,941.66 0.0K
09:46 19,944.64 19,960.92 19,944.64 19,949.00 0.0K
09:47 19,940.58 19,942.14 19,912.39 19,924.81 0.0K
09:48 19,920.36 19,933.70 19,902.57 19,927.23 0.0K
09:49 19,926.72 19,944.55 19,917.37 19,934.17 0.0K
09:50 19,934.66 19,934.66 19,897.13 19,917.39 0.0K
09:51 19,916.88 19,927.25 19,909.96 19,916.49 0.0K
09:52 19,912.53 19,925.87 19,894.77 19,904.67 0.0K
09:53 19,909.12 19,918.99 19,892.38 19,912.19 0.0K
09:54 19,912.17 19,912.17 19,868.21 19,888.52 0.0K
09:55 19,879.11 19,917.68 19,879.11 19,917.09 0.0K
09:56 19,915.60 19,921.18 19,891.86 19,913.25 0.0K
09:57 19,905.34 19,926.18 19,897.46 19,917.29 0.0K
09:58 19,912.33 19,924.22 19,896.12 19,896.12 0.0K
09:59 19,890.68 19,903.07 19,883.93 19,892.43 0.0K
10:00 19,904.32 19,922.12 19,890.45 19,898.88 0.0K
10:01 19,898.88 19,922.61 19,890.47 19,919.62 0.0K
10:02 19,921.11 19,937.32 19,908.71 19,927.86 0.0K
10:03 19,929.34 19,935.29 19,868.11 19,868.11 0.0K
10:04 19,866.64 19,868.13 19,799.41 19,801.39 0.0K
10:05 19,809.30 19,809.30 19,760.86 19,765.32 0.0K
10:06 19,763.33 19,771.25 19,730.59 19,736.00 0.0K
10:07 19,736.50 19,742.26 19,725.42 19,728.88 0.0K
10:08 19,725.41 19,727.87 19,700.66 19,702.63 0.0K
10:09 19,705.61 19,747.54 19,705.61 19,743.88 0.0K
10:10 19,749.32 19,757.68 19,731.31 19,740.74 0.0K
10:11 19,742.22 19,745.43 19,719.32 19,733.55 0.0K
10:12 19,731.07 19,782.40 19,731.07 19,753.11 0.0K
10:13 19,750.14 19,752.63 19,724.38 19,724.38 0.0K
10:14 19,722.41 19,729.82 19,702.18 19,725.33 0.0K
10:15 19,725.81 19,757.82 19,725.28 19,734.04 0.0K
10:16 19,740.97 19,743.94 19,705.77 19,715.64 0.0K
10:17 19,716.12 19,725.97 19,695.36 19,706.75 0.0K
10:18 19,708.22 19,719.04 19,701.74 19,719.04 0.0K
10:19 19,721.01 19,721.01 19,687.30 19,688.29 0.0K
10:20 19,682.85 19,711.04 19,677.90 19,701.17 0.0K
10:21 19,698.68 19,698.68 19,660.16 19,688.33 0.0K
10:22 19,695.75 19,698.23 19,660.68 19,675.99 0.0K
10:23 19,676.48 19,677.97 19,665.61 19,667.60 0.0K
10:24 19,669.09 19,692.75 19,665.65 19,688.78 0.0K
10:25 19,687.29 19,735.19 19,687.29 19,721.29 0.0K
10:26 19,721.78 19,725.81 19,705.06 19,705.06 0.0K
10:27 19,704.57 19,722.96 19,663.10 19,663.13 0.0K
10:28 19,665.12 19,669.09 19,619.16 19,623.61 0.0K
10:29 19,619.15 19,631.39 19,610.59 19,613.08 0.0K
10:30 19,615.57 19,627.42 19,615.57 19,616.50 0.0K
10:31 19,616.02 19,616.02 19,602.97 19,606.47 0.0K
10:32 19,605.97 19,615.39 19,597.13 19,597.57 0.0K
10:33 19,597.06 19,597.06 19,552.53 19,561.43 0.0K
10:34 19,561.44 19,610.23 19,561.44 19,609.68 0.0K
10:35 19,613.63 19,648.49 19,607.19 19,647.97 0.0K
10:36 19,649.96 19,653.90 19,623.79 19,625.28 0.0K
10:37 19,633.20 19,651.92 19,615.85 19,648.94 0.0K
10:38 19,657.86 19,664.20 19,638.45 19,647.37 0.0K
10:39 19,646.87 19,654.79 19,624.64 19,624.64 0.0K
10:40 19,627.15 19,653.42 19,626.68 19,639.61 0.0K
10:41 19,639.12 19,695.88 19,635.17 19,690.42 0.0K
10:42 19,688.44 19,688.44 19,643.63 19,643.64 0.0K
10:43 19,641.18 19,650.73 19,627.40 19,650.73 0.0K
10:44 19,656.17 19,689.74 19,653.17 19,688.76 0.0K
10:45 19,692.24 19,704.58 19,676.90 19,678.43 0.0K
10:46 19,677.95 19,692.85 19,671.05 19,691.85 0.0K
10:47 19,694.83 19,700.78 19,660.25 19,666.18 0.0K
10:48 19,666.19 19,693.47 19,663.72 19,693.47 0.0K
10:49 19,695.93 19,700.36 19,667.77 19,671.24 0.0K
10:50 19,666.79 19,666.79 19,642.15 19,654.03 0.0K
10:51 19,654.04 19,664.88 19,646.58 19,664.88 0.0K
10:52 19,664.86 19,664.86 19,650.06 19,659.44 0.0K
10:53 19,658.95 19,677.68 19,658.95 19,666.22 0.0K
10:54 19,666.72 19,693.29 19,666.72 19,686.39 0.0K
10:55 19,687.39 19,716.51 19,687.39 19,708.09 0.0K
10:56 19,705.62 19,744.71 19,692.29 19,736.29 0.0K
10:57 19,741.24 19,764.09 19,727.44 19,764.09 0.0K
10:58 19,764.57 19,782.91 19,764.10 19,782.91 0.0K
10:59 19,781.43 19,781.43 19,762.22 19,770.67 0.0K
11:00 19,769.68 19,783.04 19,757.42 19,757.42 0.0K
11:01 19,751.47 19,764.31 19,741.10 19,755.48 0.0K
11:02 19,747.54 19,765.93 19,747.04 19,758.51 0.0K
11:03 19,758.52 19,770.90 19,738.81 19,738.81 0.0K
11:04 19,738.34 19,740.48 19,725.62 19,740.48 0.0K
11:05 19,739.00 19,741.96 19,719.74 19,724.21 0.0K
11:06 19,725.71 19,761.23 19,725.71 19,758.62 0.0K
11:07 19,755.65 19,774.23 19,753.17 19,774.23 0.0K
11:08 19,778.68 19,796.33 19,771.05 19,772.52 0.0K
11:09 19,774.00 19,792.18 19,766.49 19,792.18 0.0K
11:10 19,803.54 19,824.26 19,799.54 19,818.79 0.0K
11:11 19,819.79 19,832.28 19,816.97 19,820.42 0.0K
11:12 19,819.42 19,821.90 19,792.74 19,819.49 0.0K
11:13 19,819.47 19,831.79 19,809.55 19,827.33 0.0K
11:14 19,831.79 19,834.30 19,823.37 19,830.86 0.0K
11:15 19,833.82 19,849.25 19,823.97 19,837.32 0.0K
11:16 19,828.40 19,849.72 19,819.06 19,840.31 0.0K
11:17 19,844.28 19,848.74 19,825.52 19,830.00 0.0K
11:18 19,832.47 19,836.47 19,821.11 19,828.12 0.0K
11:19 19,827.63 19,845.92 19,827.63 19,830.63 0.0K
11:20 19,832.14 19,852.86 19,832.14 19,842.44 0.0K
11:21 19,842.45 19,853.36 19,817.39 19,817.39 0.0K
11:22 19,825.82 19,867.49 19,821.38 19,850.14 0.0K
11:23 19,849.16 19,851.20 19,829.44 19,841.41 0.0K
11:24 19,840.42 19,841.92 19,819.34 19,819.34 0.0K
11:25 19,811.41 19,811.94 19,776.03 19,777.06 0.0K
11:26 19,770.61 19,779.06 19,764.70 19,771.69 0.0K
11:27 19,769.73 19,788.56 19,759.83 19,788.56 0.0K
11:28 19,789.55 19,799.45 19,777.75 19,778.75 0.0K
11:29 19,780.74 19,782.78 19,766.91 19,778.37 0.0K
11:30 19,781.33 19,801.17 19,781.33 19,801.17 0.0K
11:31 19,801.15 19,801.15 19,781.34 19,791.20 0.0K
11:32 19,784.27 19,795.16 19,780.81 19,789.25 0.0K
11:33 19,788.26 19,798.62 19,761.09 19,777.91 0.0K
11:34 19,779.40 19,787.32 19,770.96 19,774.85 0.0K
11:35 19,770.89 19,770.89 19,751.63 19,765.97 0.0K
11:36 19,765.47 19,782.22 19,760.02 19,782.17 0.0K
11:37 19,782.16 19,801.28 19,774.02 19,774.02 0.0K
11:38 19,772.05 19,776.13 19,759.86 19,759.86 0.0K
11:39 19,761.86 19,761.86 19,733.26 19,743.65 0.0K
11:40 19,746.63 19,747.60 19,718.00 19,718.50 0.0K
11:41 19,712.54 19,729.87 19,712.54 19,728.88 0.0K
11:42 19,729.86 19,732.84 19,716.98 19,717.00 0.0K
11:43 19,711.56 19,719.49 19,705.14 19,711.09 0.0K
11:44 19,711.59 19,711.59 19,698.75 19,708.06 0.0K
11:45 19,708.05 19,708.05 19,671.91 19,672.90 0.0K
11:46 19,673.38 19,690.15 19,671.38 19,678.75 0.0K
11:47 19,680.23 19,700.38 19,671.82 19,697.85 0.0K
11:48 19,697.84 19,701.28 19,682.94 19,685.89 0.0K
11:49 19,687.87 19,701.65 19,685.79 19,691.25 0.0K
11:50 19,691.74 19,693.72 19,678.41 19,684.81 0.0K
11:51 19,688.29 19,716.85 19,688.25 19,702.99 0.0K
11:52 19,702.98 19,710.39 19,697.95 19,697.95 0.0K
11:53 19,694.47 19,700.93 19,674.93 19,675.94 0.0K
11:54 19,674.46 19,676.55 19,665.64 19,672.61 0.0K
11:55 19,670.13 19,706.61 19,668.15 19,698.66 0.0K
11:56 19,693.21 19,693.21 19,675.89 19,687.20 0.0K
11:57 19,682.75 19,686.22 19,665.93 19,676.83 0.0K
11:58 19,669.42 19,673.86 19,659.45 19,663.42 0.0K
11:59 19,668.88 19,670.34 19,652.09 19,652.10 0.0K
12:00 19,652.60 19,658.56 19,637.31 19,647.68 0.0K
12:01 19,651.13 19,679.27 19,651.13 19,662.42 0.0K
12:02 19,661.94 19,664.92 19,637.34 19,641.84 0.0K
12:03 19,646.29 19,654.70 19,636.92 19,644.35 0.0K
12:04 19,642.87 19,651.73 19,640.38 19,650.76 0.0K
12:05 19,649.27 19,650.75 19,624.55 19,638.85 0.0K
12:06 19,644.29 19,644.75 19,632.89 19,638.31 0.0K
12:07 19,638.82 19,651.67 19,632.46 19,641.36 0.0K
12:08 19,639.87 19,655.16 19,639.33 19,649.19 0.0K
12:09 19,648.70 19,663.93 19,641.77 19,663.93 0.0K
12:10 19,664.92 19,668.85 19,650.92 19,663.25 0.0K
12:11 19,664.25 19,664.25 19,643.40 19,653.79 0.0K
12:12 19,654.29 19,656.72 19,637.91 19,641.87 0.0K
12:13 19,637.91 19,660.64 19,633.96 19,655.63 0.0K
12:14 19,662.57 19,693.06 19,662.57 19,687.61 0.0K
12:15 19,687.10 19,695.01 19,646.69 19,655.62 0.0K
12:16 19,652.16 19,677.35 19,650.20 19,677.35 0.0K
12:17 19,678.34 19,701.01 19,673.36 19,697.04 0.0K
12:18 19,697.04 19,697.04 19,674.36 19,674.36 0.0K
12:19 19,675.36 19,675.37 19,656.30 19,656.81 0.0K
12:20 19,653.84 19,655.34 19,636.16 19,637.65 0.0K
12:21 19,643.60 19,659.45 19,642.61 19,658.97 0.0K
12:22 19,663.43 19,671.34 19,653.98 19,655.01 0.0K
12:23 19,655.02 19,660.48 19,625.46 19,633.90 0.0K
12:24 19,635.38 19,640.30 19,628.95 19,630.45 0.0K
12:25 19,629.96 19,637.43 19,620.13 19,630.01 0.0K
12:26 19,631.49 19,647.29 19,631.49 19,646.24 0.0K
12:27 19,647.72 19,669.47 19,646.72 19,668.97 0.0K
12:28 19,666.99 19,669.54 19,658.10 19,669.54 0.0K
12:29 19,668.04 19,668.04 19,652.19 19,661.09 0.0K
12:30 19,663.56 19,686.68 19,657.05 19,661.52 0.0K
12:31 19,656.57 19,671.97 19,655.10 19,659.27 0.0K
12:32 19,656.31 19,659.81 19,643.11 19,649.07 0.0K
12:33 19,650.55 19,654.50 19,625.43 19,632.85 0.0K
12:34 19,634.35 19,649.16 19,629.39 19,648.16 0.0K
12:35 19,650.63 19,666.89 19,637.66 19,641.69 0.0K
12:36 19,639.22 19,649.54 19,638.11 19,642.12 0.0K
12:37 19,645.09 19,654.05 19,645.09 19,652.55 0.0K
12:38 19,652.06 19,652.06 19,630.86 19,635.83 0.0K
12:39 19,640.29 19,668.42 19,637.81 19,658.00 0.0K
12:40 19,658.50 19,694.99 19,657.50 19,692.47 0.0K
12:41 19,692.47 19,709.78 19,680.16 19,680.22 0.0K
12:42 19,683.19 19,685.70 19,660.02 19,670.02 0.0K
12:43 19,670.52 19,682.38 19,667.56 19,676.90 0.0K
12:44 19,677.41 19,695.71 19,669.50 19,691.70 0.0K
12:45 19,688.24 19,701.12 19,683.30 19,698.12 0.0K
12:46 19,700.10 19,706.07 19,686.24 19,704.56 0.0K
12:47 19,705.54 19,710.92 19,691.70 19,708.92 0.0K
12:48 19,704.47 19,730.02 19,702.97 19,730.02 0.0K
12:49 19,730.49 19,739.88 19,721.07 19,722.09 0.0K
12:50 19,718.13 19,763.53 19,718.13 19,759.54 0.0K
12:51 19,759.54 19,774.31 19,758.94 19,762.41 0.0K
12:52 19,762.39 19,777.66 19,760.38 19,765.79 0.0K
12:53 19,768.77 19,784.07 19,768.25 19,782.53 0.0K
12:54 19,781.03 19,781.03 19,761.79 19,777.59 0.0K
12:55 19,770.66 19,781.54 19,766.22 19,780.04 0.0K
12:56 19,773.59 19,797.82 19,766.68 19,793.26 0.0K
12:57 19,794.74 19,815.96 19,783.81 19,794.63 0.0K
12:58 19,800.08 19,800.08 19,778.22 19,788.99 0.0K
12:59 19,785.03 19,791.14 19,672.01 19,672.01 0.0K
13:00 19,679.94 19,679.94 19,351.81 19,351.81 0.0K
13:01 19,367.68 19,508.95 19,367.68 19,501.52 0.0K
13:02 19,512.42 19,523.82 19,407.83 19,437.57 0.0K
13:03 19,434.61 19,509.07 19,428.66 19,507.57 0.0K
13:04 19,509.07 19,509.07 19,457.52 19,459.99 0.0K
13:05 19,459.50 19,511.55 19,456.03 19,501.63 0.0K
13:06 19,488.25 19,541.29 19,476.36 19,541.29 0.0K
13:07 19,541.29 19,564.58 19,491.72 19,510.56 0.0K
13:08 19,511.05 19,517.00 19,439.68 19,444.64 0.0K
13:09 19,443.64 19,471.41 19,440.17 19,452.57 0.0K
13:10 19,457.03 19,519.92 19,450.58 19,519.92 0.0K
13:11 19,532.31 19,543.67 19,499.61 19,543.63 0.0K
13:12 19,544.62 19,578.15 19,536.18 19,572.72 0.0K
13:13 19,568.76 19,581.11 19,548.50 19,564.81 0.0K
13:14 19,553.91 19,563.97 19,533.24 19,555.60 0.0K
13:15 19,572.92 19,637.60 19,564.49 19,590.11 0.0K
13:16 19,590.62 19,590.62 19,563.47 19,574.39 0.0K
13:17 19,575.88 19,582.79 19,548.63 19,564.93 0.0K
13:18 19,566.41 19,566.41 19,534.82 19,551.74 0.0K
13:19 19,555.21 19,587.34 19,537.44 19,547.87 0.0K
13:20 19,549.35 19,553.78 19,521.24 19,544.58 0.0K
13:21 19,544.08 19,544.08 19,518.97 19,542.72 0.0K
13:22 19,533.79 19,541.89 19,525.50 19,538.42 0.0K
13:23 19,538.43 19,541.90 19,486.54 19,489.00 0.0K
13:24 19,488.51 19,527.43 19,481.54 19,527.43 0.0K
13:25 19,526.93 19,572.21 19,517.06 19,572.21 0.0K
13:26 19,580.13 19,591.33 19,560.10 19,560.11 0.0K
13:27 19,559.12 19,587.29 19,554.20 19,581.78 0.0K
13:28 19,580.29 19,601.99 19,567.42 19,591.49 0.0K
13:29 19,591.00 19,591.00 19,563.84 19,565.84 0.0K
13:30 19,564.86 19,574.78 19,543.68 19,547.65 0.0K
13:31 19,556.07 19,561.99 19,529.29 19,529.29 0.0K
13:32 19,530.29 19,531.31 19,499.84 19,499.84 0.0K
13:33 19,500.35 19,522.64 19,491.96 19,511.25 0.0K
13:34 19,525.62 19,525.62 19,483.45 19,487.88 0.0K
13:35 19,490.35 19,491.36 19,465.04 19,465.04 0.0K
13:36 19,459.08 19,476.31 19,452.64 19,476.31 0.0K
13:37 19,478.27 19,497.46 19,475.13 19,479.32 0.0K
13:38 19,473.86 19,488.68 19,447.05 19,468.83 0.0K
13:39 19,463.35 19,463.35 19,434.70 19,436.18 0.0K
13:40 19,434.70 19,446.41 19,425.30 19,429.11 0.0K
13:41 19,436.55 19,440.45 19,424.56 19,426.54 0.0K
13:42 19,424.07 19,447.72 19,415.00 19,428.35 0.0K
13:43 19,445.16 19,467.67 19,444.99 19,453.78 0.0K
13:44 19,447.34 19,458.72 19,401.22 19,411.15 0.0K
13:45 19,399.77 19,408.93 19,396.29 19,408.91 0.0K
13:46 19,408.90 19,420.66 19,394.38 19,411.63 0.0K
13:47 19,414.58 19,444.54 19,412.07 19,433.04 0.0K
13:48 19,429.08 19,570.36 19,428.09 19,481.85 0.0K
13:49 19,491.79 19,540.72 19,489.80 19,518.89 0.0K
13:50 19,515.44 19,540.16 19,512.96 19,530.84 0.0K
13:51 19,531.83 19,541.21 19,492.77 19,526.85 0.0K
13:52 19,528.82 19,536.18 19,478.55 19,488.96 0.0K
13:53 19,485.49 19,498.42 19,476.60 19,481.21 0.0K
13:54 19,478.75 19,485.83 19,466.96 19,480.48 0.0K
13:55 19,490.91 19,503.85 19,482.10 19,492.03 0.0K
13:56 19,492.02 19,492.50 19,478.70 19,489.12 0.0K
13:57 19,488.63 19,488.63 19,462.53 19,472.02 0.0K
13:58 19,474.51 19,481.45 19,453.29 19,454.32 0.0K
13:59 19,454.81 19,470.16 19,450.87 19,462.71 0.0K
14:00 19,456.77 19,486.46 19,449.90 19,486.46 0.0K
14:01 19,486.45 19,486.45 19,432.75 19,439.22 0.0K
14:02 19,439.72 19,475.39 19,428.37 19,475.39 0.0K
14:03 19,475.37 19,489.17 19,467.92 19,474.88 0.0K
14:04 19,473.90 19,473.90 19,461.24 19,462.74 0.0K
14:05 19,463.24 19,494.93 19,460.29 19,460.29 0.0K
14:06 19,456.36 19,466.34 19,450.96 19,450.96 0.0K
14:07 19,448.99 19,464.86 19,444.06 19,444.56 0.0K
14:08 19,442.09 19,464.21 19,438.15 19,464.21 0.0K
14:09 19,466.17 19,466.17 19,444.71 19,446.19 0.0K
14:10 19,445.70 19,454.59 19,430.89 19,440.79 0.0K
14:11 19,440.28 19,468.36 19,434.93 19,468.36 0.0K
14:12 19,469.34 19,483.47 19,460.33 19,478.97 0.0K
14:13 19,479.47 19,486.29 19,469.44 19,469.44 0.0K
14:14 19,469.45 19,508.91 19,468.46 19,493.02 0.0K
14:15 19,491.54 19,496.99 19,467.44 19,472.39 0.0K
14:16 19,467.43 19,477.37 19,457.11 19,469.41 0.0K
14:17 19,468.42 19,474.86 19,461.00 19,461.03 0.0K
14:18 19,461.04 19,487.32 19,444.81 19,450.77 0.0K
14:19 19,450.78 19,453.27 19,440.93 19,442.97 0.0K
14:20 19,444.47 19,453.39 19,427.20 19,433.13 0.0K
14:21 19,430.66 19,445.53 19,426.21 19,426.21 0.0K
14:22 19,423.75 19,423.75 19,395.66 19,397.18 0.0K
14:23 19,399.17 19,418.90 19,399.17 19,414.95 0.0K
14:24 19,417.41 19,417.41 19,400.63 19,401.64 0.0K
14:25 19,407.58 19,407.58 19,393.72 19,397.68 0.0K
14:26 19,398.67 19,405.10 19,390.70 19,395.66 0.0K
14:27 19,396.14 19,404.54 19,384.28 19,389.19 0.0K
14:28 19,391.67 19,407.34 19,391.67 19,407.34 0.0K
14:29 19,411.80 19,416.71 19,393.86 19,393.86 0.0K
14:30 19,395.35 19,442.08 19,394.36 19,416.29 0.0K
14:31 19,414.81 19,431.14 19,414.81 19,419.20 0.0K
14:32 19,416.72 19,434.97 19,408.36 19,434.97 0.0K
14:33 19,436.93 19,438.40 19,423.48 19,433.92 0.0K
14:34 19,438.38 19,441.74 19,423.02 19,441.74 0.0K
14:35 19,445.70 19,447.61 19,430.78 19,436.13 0.0K
14:36 19,435.63 19,455.40 19,433.21 19,433.21 0.0K
14:37 19,433.22 19,443.06 19,433.22 19,436.62 0.0K
14:38 19,437.12 19,453.45 19,421.31 19,421.85 0.0K
14:39 19,421.37 19,440.23 19,418.42 19,432.86 0.0K
14:40 19,428.91 19,440.82 19,418.06 19,440.81 0.0K
14:41 19,437.35 19,455.18 19,434.36 19,445.20 0.0K
14:42 19,456.58 19,484.96 19,456.58 19,470.06 0.0K
14:43 19,474.03 19,496.57 19,474.03 19,488.63 0.0K
14:44 19,488.13 19,507.80 19,484.18 19,500.84 0.0K
14:45 19,503.30 19,513.62 19,478.57 19,485.52 0.0K
14:46 19,487.01 19,511.19 19,486.50 19,511.19 0.0K
14:47 19,511.18 19,519.04 19,499.72 19,504.69 0.0K
14:48 19,505.67 19,516.96 19,502.16 19,516.96 0.0K
14:49 19,514.97 19,532.29 19,491.70 19,519.38 0.0K
14:50 19,519.40 19,525.37 19,511.03 19,512.54 0.0K
14:51 19,513.54 19,534.81 19,513.54 19,531.74 0.0K
14:52 19,539.67 19,551.97 19,536.69 19,547.07 0.0K
14:53 19,548.55 19,568.96 19,540.20 19,558.53 0.0K
14:54 19,561.00 19,577.78 19,549.09 19,577.78 0.0K
14:55 19,580.72 19,620.22 19,580.70 19,582.62 0.0K
14:56 19,580.66 19,618.21 19,580.18 19,615.70 0.0K
14:57 19,604.30 19,612.21 19,590.92 19,601.81 0.0K
14:58 19,605.27 19,613.70 19,599.33 19,613.70 0.0K
14:59 19,605.77 19,605.77 19,571.10 19,571.10 0.0K
15:00 19,571.62 19,631.97 19,571.62 19,624.11 0.0K
15:01 19,629.04 19,632.02 19,567.78 19,614.15 0.0K
15:02 19,615.14 19,636.31 19,602.15 19,613.50 0.0K
15:03 19,616.48 19,622.90 19,590.39 19,597.39 0.0K
15:04 19,597.36 19,632.47 19,589.95 19,616.68 0.0K
15:05 19,608.27 19,644.43 19,608.27 19,641.96 0.0K
15:06 19,637.02 19,669.72 19,637.02 19,666.13 0.0K
15:07 19,669.22 19,686.55 19,661.40 19,667.36 0.0K
15:08 19,669.35 19,672.83 19,646.15 19,668.38 0.0K
15:09 19,665.91 19,669.87 19,633.75 19,646.10 0.0K
15:10 19,648.07 19,655.43 19,633.20 19,655.41 0.0K
15:11 19,655.39 19,659.77 19,633.17 19,654.30 0.0K
15:12 19,663.71 19,685.90 19,663.71 19,676.50 0.0K
15:13 19,677.00 19,677.93 19,650.75 19,650.75 0.0K
15:14 19,660.16 19,671.94 19,651.72 19,666.97 0.0K
15:15 19,667.97 19,674.41 19,651.70 19,656.24 0.0K
15:16 19,668.13 19,687.87 19,660.62 19,676.44 0.0K
15:17 19,676.43 19,703.03 19,676.43 19,686.19 0.0K
15:18 19,684.21 19,693.60 19,673.82 19,688.57 0.0K
15:19 19,688.08 19,710.56 19,688.08 19,706.11 0.0K
15:20 19,705.11 19,705.11 19,647.40 19,661.30 0.0K
15:21 19,659.33 19,683.11 19,656.94 19,667.86 0.0K
15:22 19,668.37 19,672.35 19,650.84 19,650.84 0.0K
15:23 19,652.84 19,653.85 19,622.88 19,629.41 0.0K
15:24 19,630.40 19,639.06 19,621.12 19,639.06 0.0K
15:25 19,636.59 19,642.07 19,615.85 19,637.15 0.0K
15:26 19,639.63 19,640.69 19,615.47 19,629.80 0.0K
15:27 19,632.27 19,649.74 19,632.27 19,644.79 0.0K
15:28 19,646.28 19,648.33 19,624.13 19,633.57 0.0K
15:29 19,634.56 19,644.94 19,624.62 19,624.62 0.0K
15:30 19,624.13 19,660.22 19,624.13 19,644.37 0.0K
15:31 19,651.79 19,680.28 19,629.03 19,664.43 0.0K
15:32 19,663.93 19,692.59 19,662.44 19,674.83 0.0K
15:33 19,675.81 19,702.62 19,644.79 19,694.09 0.0K
15:34 19,691.11 19,705.38 19,677.21 19,681.22 0.0K
15:35 19,684.20 19,716.81 19,675.79 19,701.88 0.0K
15:36 19,707.81 19,711.78 19,644.38 19,661.77 0.0K
15:37 19,661.25 19,661.25 19,631.28 19,643.68 0.0K
15:38 19,645.18 19,726.81 19,644.17 19,726.81 0.0K
15:39 19,730.24 19,760.66 19,718.32 19,759.64 0.0K
15:40 19,760.12 19,768.53 19,716.11 19,761.07 0.0K
15:41 19,759.09 19,797.15 19,747.72 19,782.30 0.0K
15:42 19,784.79 19,786.79 19,768.96 19,770.93 0.0K
15:43 19,767.47 19,785.76 19,760.58 19,762.07 0.0K
15:44 19,750.19 19,754.69 19,714.31 19,721.85 0.0K
15:45 19,726.78 19,730.31 19,682.20 19,682.20 0.0K
15:46 19,683.69 19,704.14 19,678.06 19,684.02 0.0K
15:47 19,687.48 19,690.01 19,667.84 19,686.52 0.0K
15:48 19,681.07 19,714.09 19,680.02 19,714.09 0.0K
15:49 19,719.52 19,738.27 19,701.15 19,736.65 0.0K
15:50 19,749.01 19,754.43 19,731.66 19,742.07 0.0K
15:51 19,742.57 19,792.44 19,742.57 19,788.41 0.0K
15:52 19,787.42 19,806.65 19,777.59 19,781.12 0.0K
15:53 19,782.13 19,796.62 19,776.25 19,796.62 0.0K
15:54 19,795.63 19,795.63 19,757.75 19,780.53 0.0K
15:55 19,782.02 19,809.85 19,770.22 19,802.42 0.0K
15:56 19,805.90 19,823.31 19,799.97 19,819.81 0.0K
15:57 19,821.29 19,821.29 19,800.12 19,809.55 0.0K
15:58 19,808.06 19,822.37 19,787.82 19,811.97 0.0K
15:59 19,811.99 19,811.99 19,777.92 19,790.82 0.0K
16:00 19,792.31 19,876.15 19,792.31 19,857.82 0.0K
16:01 19,859.80 19,885.46 19,855.36 19,871.68 0.0K
16:02 19,861.28 19,869.82 19,854.05 19,866.56 0.0K
16:03 19,867.54 19,885.80 19,835.59 19,847.61 0.0K
16:04 19,846.64 19,850.13 19,828.37 19,842.42 0.0K
16:05 19,838.43 19,841.41 19,792.18 19,795.20 0.0K
16:06 19,799.67 19,799.67 19,765.18 19,778.61 0.0K
16:07 19,773.66 19,773.66 19,740.77 19,753.67 0.0K
16:08 19,753.68 19,788.84 19,751.71 19,788.84 0.0K
16:09 19,788.84 19,788.84 19,767.65 19,781.63 0.0K
16:10 19,778.15 19,807.22 19,768.75 19,807.22 0.0K
16:11 19,813.64 19,817.09 19,784.99 19,803.29 0.0K
16:12 19,798.83 19,810.74 19,790.05 19,793.11 0.0K
16:13 19,784.72 19,786.22 19,749.28 19,760.29 0.0K
16:14 19,758.31 19,760.35 19,738.71 19,754.66 0.0K
16:15 19,756.14 19,780.87 19,756.14 19,769.47 0.0K
16:16 19,769.96 19,788.79 19,767.99 19,782.94 0.0K
16:17 19,777.98 19,792.88 19,764.16 19,790.97 0.0K
16:18 19,790.47 19,794.43 19,779.15 19,785.16 0.0K
16:19 19,785.65 19,810.85 19,780.70 19,809.36 0.0K
16:20 19,806.89 19,819.32 19,793.15 19,796.13 0.0K
16:21 19,798.12 19,814.46 19,780.86 19,787.42 0.0K
16:22 19,788.41 19,788.41 19,748.48 19,766.35 0.0K
16:23 19,768.32 19,821.65 19,762.39 19,799.42 0.0K
16:24 19,798.43 19,807.89 19,782.69 19,782.70 0.0K
16:25 19,782.72 19,810.47 19,776.80 19,777.39 0.0K
16:26 19,774.42 19,787.81 19,758.13 19,772.00 0.0K
16:27 19,772.99 19,772.99 19,742.40 19,747.37 0.0K
16:28 19,751.33 19,753.31 19,728.59 19,748.84 0.0K
16:29 19,748.34 19,778.90 19,748.34 19,770.44 0.0K
16:30 19,769.94 19,780.32 19,758.57 19,773.42 0.0K
16:31 19,773.88 19,823.86 19,766.48 19,823.23 0.0K
16:32 19,815.81 19,839.41 19,809.37 19,829.98 0.0K
16:33 19,827.52 19,855.18 19,814.12 19,824.53 0.0K
16:34 19,824.53 19,847.67 19,820.56 19,829.83 0.0K
16:35 19,833.80 19,835.77 19,810.08 19,830.82 0.0K
16:36 19,819.43 19,819.43 19,802.17 19,803.66 0.0K
16:37 19,806.15 19,811.16 19,790.38 19,797.80 0.0K
16:38 19,798.29 19,802.24 19,758.81 19,764.79 0.0K
16:39 19,768.75 19,768.75 19,743.54 19,764.95 0.0K
16:40 19,759.50 19,759.50 19,730.79 19,747.11 0.0K
16:41 19,746.13 19,746.13 19,730.31 19,738.72 0.0K
16:42 19,742.70 19,748.64 19,731.31 19,745.63 0.0K
16:43 19,742.66 19,750.60 19,737.71 19,744.63 0.0K
16:44 19,748.09 19,748.09 19,726.29 19,733.28 0.0K
16:45 19,732.29 19,741.78 19,721.43 19,741.78 0.0K
16:46 19,742.26 19,763.97 19,740.21 19,741.22 0.0K
16:47 19,741.22 19,769.85 19,736.78 19,741.63 0.0K
16:48 19,737.67 19,737.67 19,686.46 19,695.40 0.0K
16:49 19,693.92 19,696.93 19,670.74 19,673.77 0.0K
16:50 19,674.77 19,680.23 19,636.77 19,641.25 0.0K
16:51 19,640.76 19,648.68 19,626.91 19,635.84 0.0K
16:52 19,635.32 19,636.79 19,596.22 19,600.17 0.0K
16:53 19,599.68 19,620.39 19,599.68 19,618.39 0.0K
16:54 19,617.39 19,632.22 19,605.54 19,632.22 0.0K
16:55 19,626.75 19,659.25 19,626.75 19,648.70 0.0K
16:56 19,647.68 19,647.68 19,620.42 19,623.82 0.0K
16:57 19,627.28 19,643.85 19,627.28 19,643.85 0.0K
16:58 19,643.83 19,650.25 19,629.89 19,635.26 0.0K
16:59 19,633.29 19,633.29 19,605.60 19,609.92 0.0K
17:00 19,611.41 19,647.38 19,611.41 19,642.80 0.0K
17:01 19,643.79 19,654.03 19,622.48 19,649.06 0.0K
17:02 19,657.96 19,661.89 19,623.70 19,628.16 0.0K
17:03 19,627.17 19,653.34 19,624.71 19,653.34 0.0K
17:04 19,647.88 19,677.92 19,647.39 19,674.93 0.0K
17:05 19,671.97 19,698.60 19,666.52 19,688.13 0.0K
17:06 19,685.15 19,705.31 19,673.78 19,688.46 0.0K
17:07 19,688.47 19,697.38 19,679.53 19,690.42 0.0K
17:08 19,692.88 19,697.29 19,674.45 19,674.46 0.0K
17:09 19,671.98 19,689.31 19,671.47 19,674.93 0.0K
17:10 19,676.92 19,697.20 19,674.46 19,691.19 0.0K
17:11 19,690.69 19,702.44 19,682.74 19,694.96 0.0K
17:12 19,699.90 19,702.80 19,671.16 19,678.58 0.0K
17:13 19,677.59 19,678.56 19,654.91 19,665.79 0.0K
17:14 19,669.27 19,684.04 19,666.61 19,667.11 0.0K
17:15 19,672.06 19,702.53 19,672.06 19,702.03 0.0K
17:16 19,707.97 19,717.33 19,690.05 19,690.05 0.0K
17:17 19,689.07 19,693.50 19,682.60 19,692.01 0.0K
17:18 19,693.99 19,693.99 19,671.69 19,684.03 0.0K
17:19 19,684.51 19,690.72 19,676.56 19,688.74 0.0K
17:20 19,693.20 19,700.46 19,684.25 19,700.46 0.0K
17:21 19,703.43 19,711.75 19,696.86 19,699.33 0.0K
17:22 19,699.32 19,703.18 19,691.86 19,692.21 0.0K
17:23 19,688.74 19,700.12 19,686.25 19,700.12 0.0K
17:24 19,701.59 19,720.25 19,701.59 19,716.20 0.0K
17:25 19,714.71 19,714.71 19,692.41 19,700.20 0.0K
17:26 19,699.71 19,706.62 19,689.25 19,697.54 0.0K
17:27 19,699.50 19,712.28 19,697.47 19,700.43 0.0K
17:28 19,702.41 19,702.41 19,681.59 19,690.00 0.0K
17:29 19,687.02 19,688.49 19,675.13 19,683.46 0.0K
17:30 19,678.00 19,702.78 19,676.02 19,702.78 0.0K
17:31 19,705.26 19,714.18 19,689.90 19,690.39 0.0K
17:32 19,684.94 19,687.42 19,661.65 19,666.60 0.0K
17:33 19,667.59 19,667.59 19,645.29 19,649.26 0.0K
17:34 19,644.30 19,676.02 19,644.30 19,675.03 0.0K
17:35 19,673.55 19,678.01 19,660.66 19,667.11 0.0K
17:36 19,662.15 19,684.45 19,662.15 19,677.02 0.0K
17:37 19,674.04 19,690.90 19,668.10 19,669.59 0.0K
17:38 19,671.57 19,679.66 19,646.29 19,679.66 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available