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 21,218.50 21,334.50 21,218.50 21,334.50 0.0K
09:00 21,397.00 21,397.00 21,239.50 21,245.00 0.0K
09:01 21,238.50 21,319.00 21,238.50 21,287.00 0.0K
09:02 21,285.00 21,304.50 21,216.50 21,224.50 0.0K
09:03 21,222.50 21,316.00 21,222.50 21,316.00 0.0K
09:04 21,327.50 21,327.50 21,264.00 21,269.00 0.0K
09:05 21,262.50 21,266.50 21,233.00 21,245.50 0.0K
09:06 21,228.00 21,280.00 21,228.00 21,234.50 0.0K
09:07 21,235.50 21,266.50 21,235.50 21,251.50 0.0K
09:08 21,256.50 21,281.50 21,249.00 21,265.00 0.0K
09:09 21,263.50 21,279.00 21,251.50 21,252.50 0.0K
09:10 21,254.50 21,254.50 21,196.00 21,218.50 0.0K
09:11 21,215.00 21,237.00 21,197.50 21,237.00 0.0K
09:12 21,242.50 21,242.50 21,218.00 21,225.50 0.0K
09:13 21,224.50 21,224.50 21,130.50 21,130.50 0.0K
09:14 21,131.00 21,153.00 21,116.00 21,137.00 0.0K
09:15 21,138.00 21,141.00 21,100.50 21,102.00 0.0K
09:16 21,106.50 21,138.50 21,101.00 21,128.50 0.0K
09:17 21,126.50 21,136.00 21,120.00 21,133.00 0.0K
09:18 21,135.00 21,147.50 21,107.00 21,120.00 0.0K
09:19 21,116.50 21,175.50 21,116.50 21,175.50 0.0K
09:20 21,179.00 21,200.50 21,146.00 21,200.50 0.0K
09:21 21,210.50 21,235.00 21,187.00 21,195.50 0.0K
09:22 21,192.00 21,208.50 21,131.50 21,131.50 0.0K
09:23 21,137.50 21,150.50 21,117.00 21,117.00 0.0K
09:24 21,116.50 21,137.00 21,101.00 21,134.50 0.0K
09:25 21,130.50 21,136.00 21,093.50 21,097.50 0.0K
09:26 21,098.00 21,108.50 21,059.00 21,066.00 0.0K
09:27 21,067.00 21,076.50 21,036.50 21,053.00 0.0K
09:28 21,051.50 21,060.00 21,037.50 21,045.50 0.0K
09:29 21,039.00 21,055.00 21,028.50 21,042.00 0.0K
09:30 21,047.50 21,057.50 21,014.50 21,023.00 0.0K
09:31 21,030.50 21,031.50 20,936.50 20,955.00 0.0K
09:32 20,955.50 20,968.50 20,934.50 20,943.00 0.0K
09:33 20,941.50 20,963.00 20,935.50 20,940.00 0.0K
09:34 20,949.50 20,988.50 20,949.00 20,968.50 0.0K
09:35 20,970.00 20,975.00 20,943.50 20,968.00 0.0K
09:36 20,967.50 20,967.50 20,939.00 20,949.50 0.0K
09:37 20,947.00 20,970.00 20,939.00 20,962.00 0.0K
09:38 20,964.00 20,964.00 20,902.00 20,903.00 0.0K
09:39 20,904.00 20,931.00 20,887.50 20,887.50 0.0K
09:40 20,896.50 20,929.50 20,896.50 20,904.50 0.0K
09:41 20,891.50 20,934.00 20,881.00 20,927.00 0.0K
09:42 20,926.50 20,954.00 20,926.50 20,940.00 0.0K
09:43 20,948.00 20,948.50 20,922.50 20,922.50 0.0K
09:44 20,917.00 20,945.00 20,917.00 20,941.00 0.0K
09:45 20,941.50 20,975.00 20,934.50 20,971.50 0.0K
09:46 20,966.00 20,966.00 20,920.50 20,932.00 0.0K
09:47 20,931.50 20,931.50 20,896.50 20,908.00 0.0K
09:48 20,909.50 20,993.00 20,909.50 20,966.00 0.0K
09:49 20,982.50 20,983.50 20,956.50 20,963.00 0.0K
09:50 20,975.00 20,998.50 20,969.00 20,990.50 0.0K
09:51 21,008.00 21,008.00 20,951.50 20,956.50 0.0K
09:52 20,975.00 20,990.00 20,965.00 20,978.00 0.0K
09:53 20,960.00 20,984.50 20,959.50 20,983.00 0.0K
09:54 20,981.00 20,986.00 20,967.50 20,982.00 0.0K
09:55 20,983.00 20,984.50 20,936.00 20,938.00 0.0K
09:56 20,935.00 20,935.00 20,901.50 20,904.00 0.0K
09:57 20,898.50 20,905.50 20,891.00 20,897.00 0.0K
09:58 20,896.00 20,906.00 20,890.50 20,901.00 0.0K
09:59 20,899.00 20,899.00 20,846.00 20,856.50 0.0K
10:00 20,857.00 20,879.00 20,815.50 20,821.00 0.0K
10:01 20,820.00 20,822.00 20,794.00 20,798.00 0.0K
10:02 20,799.00 20,801.50 20,767.00 20,767.00 0.0K
10:03 20,767.50 20,805.00 20,753.00 20,805.00 0.0K
10:04 20,807.50 20,831.00 20,787.50 20,828.00 0.0K
10:05 20,826.50 20,859.00 20,824.00 20,846.00 0.0K
10:06 20,847.00 20,862.00 20,842.00 20,856.00 0.0K
10:07 20,856.50 20,863.50 20,847.00 20,858.00 0.0K
10:08 20,853.50 20,880.54 20,851.00 20,873.08 0.0K
10:09 20,867.13 20,905.51 20,867.13 20,905.51 0.0K
10:10 20,903.03 20,903.03 20,861.91 20,867.27 0.0K
10:11 20,877.19 20,884.00 20,836.52 20,836.52 0.0K
10:12 20,833.07 20,860.65 20,827.61 20,860.65 0.0K
10:13 20,861.63 20,861.63 20,830.85 20,837.70 0.0K
10:14 20,838.68 20,860.86 20,836.09 20,842.04 0.0K
10:15 20,836.61 20,867.57 20,836.46 20,865.06 0.0K
10:16 20,869.02 20,870.00 20,830.93 20,832.82 0.0K
10:17 20,828.86 20,837.28 20,818.96 20,825.92 0.0K
10:18 20,824.43 20,840.14 20,815.03 20,828.21 0.0K
10:19 20,823.75 20,842.98 20,819.29 20,837.51 0.0K
10:20 20,845.44 20,850.85 20,821.24 20,827.06 0.0K
10:21 20,821.63 20,842.86 20,821.63 20,825.16 0.0K
10:22 20,823.67 20,837.70 20,817.39 20,817.39 0.0K
10:23 20,817.41 20,818.89 20,787.78 20,802.65 0.0K
10:24 20,805.13 20,805.13 20,750.03 20,752.06 0.0K
10:25 20,751.07 20,765.83 20,743.68 20,757.36 0.0K
10:26 20,748.93 20,773.41 20,748.93 20,765.45 0.0K
10:27 20,762.97 20,782.05 20,755.00 20,782.05 0.0K
10:28 20,787.97 20,800.64 20,787.97 20,800.64 0.0K
10:29 20,798.64 20,798.64 20,773.39 20,785.21 0.0K
10:30 20,785.70 20,785.70 20,757.45 20,765.40 0.0K
10:31 20,766.38 20,780.25 20,745.85 20,746.86 0.0K
10:32 20,740.43 20,746.37 20,714.14 20,716.12 0.0K
10:33 20,710.67 20,727.61 20,696.91 20,724.10 0.0K
10:34 20,725.08 20,734.00 20,720.03 20,725.43 0.0K
10:35 20,722.95 20,734.29 20,714.82 20,728.66 0.0K
10:36 20,729.63 20,731.11 20,702.29 20,707.24 0.0K
10:37 20,703.28 20,710.72 20,680.54 20,695.23 0.0K
10:38 20,695.24 20,709.38 20,682.87 20,709.38 0.0K
10:39 20,705.43 20,733.94 20,705.43 20,720.50 0.0K
10:40 20,722.47 20,781.05 20,722.47 20,780.99 0.0K
10:41 20,781.48 20,785.38 20,766.05 20,777.91 0.0K
10:42 20,778.39 20,791.22 20,770.96 20,781.73 0.0K
10:43 20,781.72 20,800.41 20,775.24 20,788.04 0.0K
10:44 20,794.00 20,794.00 20,781.10 20,789.47 0.0K
10:45 20,790.96 20,819.56 20,790.96 20,814.64 0.0K
10:46 20,810.68 20,821.97 20,793.39 20,821.97 0.0K
10:47 20,818.99 20,820.46 20,797.82 20,804.25 0.0K
10:48 20,802.75 20,814.59 20,784.95 20,801.26 0.0K
10:49 20,801.25 20,805.20 20,791.86 20,802.24 0.0K
10:50 20,796.79 20,806.08 20,786.78 20,792.21 0.0K
10:51 20,792.22 20,814.43 20,783.30 20,787.21 0.0K
10:52 20,783.25 20,788.88 20,768.04 20,772.10 0.0K
10:53 20,774.58 20,795.81 20,768.65 20,793.33 0.0K
10:54 20,787.88 20,787.88 20,755.32 20,762.74 0.0K
10:55 20,763.73 20,784.60 20,761.81 20,763.31 0.0K
10:56 20,763.80 20,772.22 20,730.34 20,730.34 0.0K
10:57 20,732.32 20,742.24 20,728.39 20,734.85 0.0K
10:58 20,735.33 20,750.49 20,732.27 20,737.61 0.0K
10:59 20,739.10 20,754.40 20,736.60 20,754.40 0.0K
11:00 20,753.90 20,763.68 20,738.59 20,763.68 0.0K
11:01 20,766.15 20,771.60 20,742.29 20,742.29 0.0K
11:02 20,741.79 20,741.79 20,709.67 20,723.51 0.0K
11:03 20,725.98 20,741.55 20,725.98 20,741.05 0.0K
11:04 20,741.04 20,746.96 20,739.54 20,743.38 0.0K
11:05 20,744.37 20,756.27 20,734.87 20,735.92 0.0K
11:06 20,735.93 20,739.91 20,729.04 20,735.95 0.0K
11:07 20,731.98 20,735.60 20,728.68 20,730.15 0.0K
11:08 20,728.17 20,729.72 20,700.57 20,701.09 0.0K
11:09 20,702.08 20,703.19 20,690.31 20,690.31 0.0K
11:10 20,694.75 20,705.61 20,662.59 20,673.99 0.0K
11:11 20,676.46 20,686.37 20,665.56 20,668.57 0.0K
11:12 20,668.58 20,708.83 20,668.58 20,708.81 0.0K
11:13 20,702.36 20,715.63 20,695.28 20,696.25 0.0K
11:14 20,696.75 20,703.69 20,683.91 20,697.26 0.0K
11:15 20,699.74 20,705.63 20,676.42 20,688.70 0.0K
11:16 20,688.69 20,701.49 20,676.16 20,676.18 0.0K
11:17 20,677.18 20,691.04 20,677.18 20,690.54 0.0K
11:18 20,687.07 20,687.07 20,660.82 20,677.59 0.0K
11:19 20,676.10 20,683.87 20,651.36 20,680.89 0.0K
11:20 20,683.37 20,706.86 20,679.89 20,706.86 0.0K
11:21 20,710.82 20,728.02 20,710.82 20,712.18 0.0K
11:22 20,712.69 20,741.68 20,712.69 20,739.17 0.0K
11:23 20,735.70 20,739.67 20,731.77 20,732.27 0.0K
11:24 20,732.28 20,746.68 20,723.39 20,738.22 0.0K
11:25 20,737.72 20,738.25 20,717.09 20,717.09 0.0K
11:26 20,707.69 20,709.31 20,686.07 20,687.06 0.0K
11:27 20,686.57 20,686.57 20,661.89 20,668.80 0.0K
11:28 20,672.27 20,695.01 20,671.75 20,679.64 0.0K
11:29 20,680.14 20,685.67 20,672.25 20,685.67 0.0K
11:30 20,686.16 20,706.41 20,683.16 20,699.45 0.0K
11:31 20,700.43 20,725.54 20,700.43 20,723.06 0.0K
11:32 20,724.54 20,740.77 20,724.54 20,739.31 0.0K
11:33 20,739.30 20,747.22 20,725.95 20,728.93 0.0K
11:34 20,727.93 20,730.97 20,723.04 20,724.54 0.0K
11:35 20,731.97 20,731.97 20,712.66 20,726.48 0.0K
11:36 20,725.97 20,747.70 20,725.96 20,741.75 0.0K
11:37 20,740.26 20,751.20 20,728.92 20,744.75 0.0K
11:38 20,738.31 20,738.31 20,725.02 20,727.02 0.0K
11:39 20,726.04 20,726.04 20,708.34 20,713.79 0.0K
11:40 20,714.29 20,731.12 20,700.41 20,707.36 0.0K
11:41 20,708.35 20,708.35 20,691.66 20,695.13 0.0K
11:42 20,694.64 20,696.37 20,683.13 20,683.13 0.0K
11:43 20,683.14 20,685.14 20,664.89 20,673.80 0.0K
11:44 20,673.31 20,673.31 20,665.38 20,667.88 0.0K
11:45 20,668.39 20,685.22 20,660.96 20,675.79 0.0K
11:46 20,675.30 20,678.79 20,666.41 20,667.88 0.0K
11:47 20,668.38 20,668.38 20,653.13 20,663.51 0.0K
11:48 20,665.99 20,668.45 20,654.10 20,658.94 0.0K
11:49 20,655.96 20,661.37 20,652.97 20,659.88 0.0K
11:50 20,662.86 20,681.47 20,659.36 20,681.47 0.0K
11:51 20,679.49 20,686.82 20,670.98 20,673.45 0.0K
11:52 20,673.46 20,694.17 20,672.96 20,688.68 0.0K
11:53 20,691.16 20,696.54 20,678.26 20,690.66 0.0K
11:54 20,699.56 20,738.09 20,699.03 20,733.14 0.0K
11:55 20,734.11 20,759.39 20,734.11 20,745.05 0.0K
11:56 20,746.04 20,797.50 20,745.06 20,795.52 0.0K
11:57 20,798.50 20,798.50 20,765.83 20,774.81 0.0K
11:58 20,775.29 20,780.75 20,759.47 20,759.47 0.0K
11:59 20,758.99 20,761.97 20,736.27 20,747.16 0.0K
12:00 20,750.13 20,752.09 20,715.61 20,715.61 0.0K
12:01 20,715.13 20,715.13 20,702.80 20,711.71 0.0K
12:02 20,712.69 20,717.09 20,709.15 20,712.08 0.0K
12:03 20,713.06 20,715.52 20,696.22 20,698.21 0.0K
12:04 20,695.25 20,715.50 20,689.79 20,709.99 0.0K
12:05 20,713.95 20,714.93 20,706.99 20,707.01 0.0K
12:06 20,705.53 20,713.98 20,693.69 20,713.97 0.0K
12:07 20,713.96 20,719.46 20,706.06 20,716.94 0.0K
12:08 20,714.95 20,751.49 20,714.95 20,746.85 0.0K
12:09 20,746.84 20,778.45 20,740.38 20,758.21 0.0K
12:10 20,766.13 20,795.82 20,766.13 20,795.82 0.0K
12:11 20,794.34 20,810.66 20,778.58 20,778.58 0.0K
12:12 20,774.64 20,794.45 20,762.34 20,792.42 0.0K
12:13 20,792.91 20,816.13 20,792.90 20,814.16 0.0K
12:14 20,815.14 20,832.11 20,808.36 20,821.81 0.0K
12:15 20,818.83 20,824.42 20,812.94 20,821.96 0.0K
12:16 20,818.99 20,819.02 20,799.22 20,804.67 0.0K
12:17 20,810.13 20,812.63 20,792.35 20,799.67 0.0K
12:18 20,799.68 20,810.53 20,794.74 20,807.06 0.0K
12:19 20,805.57 20,820.43 20,798.64 20,820.43 0.0K
12:20 20,817.97 20,818.47 20,808.64 20,810.71 0.0K
12:21 20,810.72 20,812.71 20,796.41 20,806.39 0.0K
12:22 20,805.39 20,807.36 20,786.73 20,786.73 0.0K
12:23 20,786.74 20,789.25 20,772.99 20,783.38 0.0K
12:24 20,782.88 20,803.57 20,772.97 20,803.57 0.0K
12:25 20,804.06 20,806.04 20,777.97 20,781.96 0.0K
12:26 20,782.46 20,785.02 20,773.60 20,784.03 0.0K
12:27 20,784.52 20,810.11 20,782.02 20,800.68 0.0K
12:28 20,802.17 20,811.54 20,787.29 20,803.61 0.0K
12:29 20,806.58 20,822.95 20,804.61 20,811.18 0.0K
12:30 20,801.76 20,821.11 20,801.76 20,821.11 0.0K
12:31 20,819.14 20,830.62 20,813.70 20,817.32 0.0K
12:32 20,816.85 20,822.34 20,812.47 20,814.47 0.0K
12:33 20,815.46 20,824.87 20,810.57 20,810.57 0.0K
12:34 20,812.55 20,825.94 20,812.06 20,822.99 0.0K
12:35 20,826.97 20,826.97 20,804.72 20,807.37 0.0K
12:36 20,806.38 20,806.39 20,786.20 20,801.51 0.0K
12:37 20,801.00 20,825.63 20,800.02 20,821.15 0.0K
12:38 20,820.65 20,836.98 20,807.79 20,835.00 0.0K
12:39 20,832.03 20,832.03 20,812.38 20,818.88 0.0K
12:40 20,819.87 20,827.77 20,814.89 20,819.34 0.0K
12:41 20,818.84 20,822.83 20,809.99 20,810.49 0.0K
12:42 20,810.99 20,823.89 20,809.51 20,819.41 0.0K
12:43 20,820.41 20,820.42 20,802.00 20,802.00 0.0K
12:44 20,803.00 20,814.85 20,800.03 20,812.82 0.0K
12:45 20,812.82 20,812.82 20,798.96 20,802.94 0.0K
12:46 20,801.46 20,801.46 20,794.18 20,795.28 0.0K
12:47 20,795.29 20,813.10 20,795.29 20,813.10 0.0K
12:48 20,814.58 20,815.04 20,809.61 20,809.63 0.0K
12:49 20,809.63 20,811.69 20,801.28 20,807.24 0.0K
12:50 20,806.25 20,814.24 20,798.38 20,811.26 0.0K
12:51 20,811.75 20,811.75 20,799.41 20,805.85 0.0K
12:52 20,805.84 20,826.04 20,805.84 20,826.04 0.0K
12:53 20,829.52 20,829.52 20,789.43 20,789.43 0.0K
12:54 20,788.95 20,788.95 20,775.65 20,784.55 0.0K
12:55 20,785.04 20,807.18 20,785.04 20,807.18 0.0K
12:56 20,806.18 20,812.61 20,801.25 20,807.63 0.0K
12:57 20,807.62 20,817.03 20,800.68 20,815.06 0.0K
12:58 20,815.54 20,819.04 20,807.62 20,818.02 0.0K
12:59 20,816.53 20,820.07 20,812.10 20,813.67 0.0K
13:00 20,814.16 20,821.60 20,806.23 20,821.60 0.0K
13:01 20,824.57 20,826.07 20,793.84 20,803.26 0.0K
13:02 20,804.75 20,804.75 20,782.93 20,794.83 0.0K
13:03 20,795.83 20,796.81 20,789.38 20,796.33 0.0K
13:04 20,797.32 20,807.72 20,795.33 20,797.81 0.0K
13:05 20,791.87 20,803.27 20,784.93 20,785.42 0.0K
13:06 20,783.93 20,783.93 20,761.62 20,767.08 0.0K
13:07 20,766.59 20,773.03 20,764.61 20,771.54 0.0K
13:08 20,772.53 20,775.51 20,765.60 20,766.59 0.0K
13:09 20,766.09 20,772.04 20,763.11 20,771.54 0.0K
13:10 20,773.03 20,775.51 20,768.09 20,770.13 0.0K
13:11 20,770.62 20,775.04 20,764.18 20,775.04 0.0K
13:12 20,773.55 20,773.55 20,765.12 20,770.57 0.0K
13:13 20,770.56 20,786.88 20,767.06 20,776.96 0.0K
13:14 20,776.97 20,782.43 20,768.59 20,779.01 0.0K
13:15 20,779.50 20,795.36 20,779.02 20,794.36 0.0K
13:16 20,791.88 20,791.89 20,782.57 20,783.08 0.0K
13:17 20,783.09 20,799.39 20,777.15 20,791.97 0.0K
13:18 20,792.46 20,793.46 20,776.25 20,789.64 0.0K
13:19 20,789.13 20,804.39 20,786.14 20,804.39 0.0K
13:20 20,804.40 20,812.81 20,804.40 20,808.88 0.0K
13:21 20,810.87 20,810.87 20,799.08 20,808.54 0.0K
13:22 20,809.52 20,818.84 20,809.52 20,816.33 0.0K
13:23 20,818.32 20,837.53 20,818.32 20,830.54 0.0K
13:24 20,830.04 20,830.04 20,816.25 20,816.25 0.0K
13:25 20,816.27 20,824.23 20,813.31 20,822.24 0.0K
13:26 20,820.76 20,821.25 20,802.13 20,802.13 0.0K
13:27 20,797.18 20,797.18 20,774.04 20,774.53 0.0K
13:28 20,773.54 20,773.54 20,741.36 20,747.28 0.0K
13:29 20,751.73 20,751.73 20,720.06 20,720.06 0.0K
13:30 20,720.58 20,725.06 20,717.17 20,720.67 0.0K
13:31 20,720.17 20,720.17 20,700.39 20,708.85 0.0K
13:32 20,714.81 20,756.61 20,714.80 20,750.14 0.0K
13:33 20,749.65 20,755.56 20,746.22 20,746.22 0.0K
13:34 20,745.23 20,746.29 20,732.97 20,732.97 0.0K
13:35 20,732.48 20,746.88 20,732.48 20,735.00 0.0K
13:36 20,737.47 20,754.59 20,736.97 20,753.58 0.0K
13:37 20,744.67 20,759.89 20,743.67 20,758.38 0.0K
13:38 20,763.82 20,773.59 20,763.82 20,768.04 0.0K
13:39 20,768.03 20,768.50 20,747.79 20,747.81 0.0K
13:40 20,747.83 20,755.84 20,743.01 20,745.99 0.0K
13:41 20,746.00 20,746.50 20,728.74 20,730.78 0.0K
13:42 20,733.77 20,735.24 20,719.50 20,733.42 0.0K
13:43 20,729.96 20,734.79 20,721.54 20,734.76 0.0K
13:44 20,733.25 20,733.25 20,716.43 20,723.87 0.0K
13:45 20,725.36 20,734.74 20,725.36 20,727.75 0.0K
13:46 20,725.28 20,726.78 20,712.39 20,723.76 0.0K
13:47 20,723.75 20,725.18 20,715.21 20,721.11 0.0K
13:48 20,721.10 20,725.89 20,716.58 20,724.89 0.0K
13:49 20,725.36 20,731.77 20,720.38 20,724.75 0.0K
13:50 20,725.74 20,726.72 20,718.78 20,722.75 0.0K
13:51 20,728.70 20,733.11 20,699.93 20,702.41 0.0K
13:52 20,702.91 20,724.60 20,702.90 20,708.82 0.0K
13:53 20,708.32 20,725.06 20,705.85 20,720.59 0.0K
13:54 20,717.11 20,717.11 20,695.36 20,695.88 0.0K
13:55 20,698.37 20,725.94 20,698.37 20,725.94 0.0K
13:56 20,727.42 20,740.13 20,727.42 20,728.61 0.0K
13:57 20,728.11 20,728.11 20,720.18 20,724.56 0.0K
13:58 20,726.05 20,729.96 20,708.69 20,726.47 0.0K
13:59 20,729.93 20,754.95 20,721.50 20,754.45 0.0K
14:00 20,761.86 20,761.86 20,725.86 20,725.91 0.0K
14:01 20,723.44 20,730.06 20,717.19 20,721.18 0.0K
14:02 20,717.72 20,724.03 20,715.71 20,720.51 0.0K
14:03 20,720.02 20,730.88 20,716.03 20,719.49 0.0K
14:04 20,716.51 20,716.51 20,697.69 20,702.62 0.0K
14:05 20,703.11 20,711.93 20,703.11 20,709.44 0.0K
14:06 20,709.94 20,715.40 20,700.05 20,712.41 0.0K
14:07 20,712.40 20,713.39 20,688.14 20,696.07 0.0K
14:08 20,696.55 20,702.99 20,680.24 20,695.65 0.0K
14:09 20,696.63 20,708.92 20,696.63 20,705.91 0.0K
14:10 20,706.89 20,722.13 20,706.89 20,722.13 0.0K
14:11 20,722.13 20,724.10 20,714.21 20,718.16 0.0K
14:12 20,716.68 20,716.68 20,690.96 20,704.81 0.0K
14:13 20,706.79 20,710.21 20,704.25 20,704.26 0.0K
14:14 20,703.77 20,703.88 20,692.97 20,701.39 0.0K
14:15 20,704.36 20,704.36 20,681.81 20,685.78 0.0K
14:16 20,691.74 20,705.00 20,690.62 20,690.62 0.0K
14:17 20,689.64 20,718.72 20,683.72 20,718.72 0.0K
14:18 20,716.25 20,716.25 20,705.79 20,711.72 0.0K
14:19 20,713.19 20,713.67 20,699.85 20,700.32 0.0K
14:20 20,701.31 20,704.79 20,669.74 20,670.75 0.0K
14:21 20,669.77 20,673.23 20,650.06 20,651.56 0.0K
14:22 20,651.56 20,660.92 20,645.56 20,649.53 0.0K
14:23 20,649.52 20,669.25 20,649.52 20,663.31 0.0K
14:24 20,664.30 20,671.18 20,654.83 20,665.73 0.0K
14:25 20,666.22 20,671.67 20,657.79 20,661.78 0.0K
14:26 20,661.79 20,673.72 20,650.50 20,669.76 0.0K
14:27 20,669.75 20,674.70 20,659.29 20,666.74 0.0K
14:28 20,665.75 20,671.49 20,656.18 20,671.49 0.0K
14:29 20,669.99 20,674.85 20,658.44 20,660.43 0.0K
14:30 20,687.16 20,752.93 20,687.16 20,745.03 0.0K
14:31 20,726.74 20,747.05 20,726.74 20,747.05 0.0K
14:32 20,750.51 20,754.93 20,727.35 20,727.35 0.0K
14:33 20,727.37 20,733.84 20,716.61 20,720.13 0.0K
14:34 20,720.63 20,720.63 20,704.47 20,710.94 0.0K
14:35 20,708.96 20,726.79 20,688.27 20,691.76 0.0K
14:36 20,691.77 20,691.77 20,620.65 20,635.99 0.0K
14:37 20,638.47 20,655.68 20,629.53 20,632.42 0.0K
14:38 20,629.46 20,658.60 20,617.65 20,654.14 0.0K
14:39 20,654.64 20,690.69 20,654.64 20,665.39 0.0K
14:40 20,666.39 20,670.85 20,628.82 20,628.82 0.0K
14:41 20,624.88 20,647.15 20,617.47 20,636.75 0.0K
14:42 20,637.24 20,654.02 20,635.16 20,651.89 0.0K
14:43 20,658.81 20,658.81 20,639.55 20,644.04 0.0K
14:44 20,639.58 20,645.54 20,617.31 20,618.31 0.0K
14:45 20,618.31 20,627.26 20,599.55 20,613.87 0.0K
14:46 20,613.86 20,618.79 20,594.04 20,607.36 0.0K
14:47 20,606.86 20,618.17 20,598.93 20,617.65 0.0K
14:48 20,616.64 20,632.43 20,616.62 20,617.61 0.0K
14:49 20,623.08 20,642.84 20,623.04 20,629.97 0.0K
14:50 20,628.48 20,633.39 20,602.74 20,602.74 0.0K
14:51 20,598.28 20,606.23 20,571.60 20,575.09 0.0K
14:52 20,576.57 20,601.18 20,576.57 20,596.70 0.0K
14:53 20,589.25 20,607.10 20,584.83 20,607.10 0.0K
14:54 20,606.59 20,639.56 20,598.66 20,628.61 0.0K
14:55 20,628.11 20,641.91 20,627.09 20,641.91 0.0K
14:56 20,641.90 20,641.90 20,626.53 20,638.37 0.0K
14:57 20,633.42 20,650.24 20,629.47 20,639.34 0.0K
14:58 20,642.31 20,650.27 20,637.86 20,646.80 0.0K
14:59 20,650.27 20,667.61 20,650.27 20,663.12 0.0K
15:00 20,663.62 20,693.29 20,663.62 20,693.29 0.0K
15:01 20,690.81 20,698.20 20,687.84 20,694.17 0.0K
15:02 20,692.68 20,700.65 20,677.90 20,689.35 0.0K
15:03 20,688.85 20,695.32 20,673.58 20,680.66 0.0K
15:04 20,679.67 20,688.17 20,679.22 20,681.26 0.0K
15:05 20,681.27 20,702.00 20,679.79 20,690.61 0.0K
15:06 20,691.10 20,703.90 20,691.10 20,703.89 0.0K
15:07 20,703.40 20,714.27 20,702.89 20,713.27 0.0K
15:08 20,714.75 20,722.11 20,697.86 20,698.36 0.0K
15:09 20,699.36 20,708.39 20,691.00 20,707.90 0.0K
15:10 20,707.90 20,728.22 20,707.88 20,722.76 0.0K
15:11 20,721.78 20,732.16 20,720.29 20,729.17 0.0K
15:12 20,728.17 20,734.67 20,710.53 20,712.53 0.0K
15:13 20,710.56 20,729.47 20,710.56 20,723.06 0.0K
15:14 20,723.06 20,734.94 20,719.71 20,724.70 0.0K
15:15 20,730.15 20,741.05 20,726.68 20,729.19 0.0K
15:16 20,734.15 20,765.76 20,731.18 20,765.27 0.0K
15:17 20,764.26 20,772.67 20,759.28 20,771.18 0.0K
15:18 20,770.68 20,797.34 20,758.32 20,785.93 0.0K
15:19 20,793.86 20,804.23 20,790.04 20,790.04 0.0K
15:20 20,790.54 20,800.47 20,772.91 20,772.92 0.0K
15:21 20,768.47 20,778.52 20,765.04 20,769.18 0.0K
15:22 20,768.70 20,769.71 20,749.00 20,764.43 0.0K
15:23 20,759.99 20,773.37 20,755.24 20,758.78 0.0K
15:24 20,759.28 20,763.25 20,743.07 20,743.58 0.0K
15:25 20,744.08 20,758.00 20,738.17 20,754.53 0.0K
15:26 20,753.04 20,759.97 20,735.34 20,748.68 0.0K
15:27 20,747.70 20,758.03 20,745.13 20,747.13 0.0K
15:28 20,745.15 20,745.15 20,710.15 20,711.16 0.0K
15:29 20,710.17 20,723.08 20,706.75 20,720.10 0.0K
15:30 20,715.14 20,729.92 20,709.71 20,726.48 0.0K
15:31 20,736.89 20,739.84 20,681.16 20,681.16 0.0K
15:32 20,676.26 20,676.31 20,648.93 20,663.36 0.0K
15:33 20,667.31 20,667.31 20,640.22 20,642.63 0.0K
15:34 20,647.08 20,705.57 20,647.08 20,666.51 0.0K
15:35 20,667.01 20,678.91 20,644.86 20,658.20 0.0K
15:36 20,653.72 20,679.35 20,650.75 20,654.67 0.0K
15:37 20,652.69 20,652.69 20,601.30 20,602.79 0.0K
15:38 20,611.21 20,645.18 20,608.71 20,620.40 0.0K
15:39 20,619.91 20,640.55 20,607.05 20,610.88 0.0K
15:40 20,611.88 20,612.87 20,593.00 20,593.50 0.0K
15:41 20,592.51 20,602.36 20,585.04 20,592.49 0.0K
15:42 20,588.50 20,608.66 20,581.90 20,587.45 0.0K
15:43 20,584.97 20,601.67 20,576.07 20,591.77 0.0K
15:44 20,594.74 20,609.97 20,577.95 20,609.93 0.0K
15:45 20,619.33 20,661.66 20,617.31 20,654.75 0.0K
15:46 20,644.36 20,673.44 20,637.94 20,649.73 0.0K
15:47 20,650.75 20,667.71 20,645.89 20,654.25 0.0K
15:48 20,668.69 20,681.83 20,660.20 20,677.37 0.0K
15:49 20,662.99 20,686.37 20,659.21 20,684.85 0.0K
15:50 20,678.91 20,718.46 20,651.28 20,718.46 0.0K
15:51 20,721.41 20,721.90 20,660.25 20,666.73 0.0K
15:52 20,664.25 20,700.33 20,664.25 20,688.96 0.0K
15:53 20,690.42 20,701.83 20,670.63 20,696.35 0.0K
15:54 20,697.33 20,697.33 20,664.73 20,683.02 0.0K
15:55 20,682.01 20,697.27 20,672.05 20,672.05 0.0K
15:56 20,673.54 20,685.45 20,659.75 20,660.26 0.0K
15:57 20,659.77 20,679.54 20,657.80 20,670.56 0.0K
15:58 20,671.06 20,671.06 20,627.56 20,639.88 0.0K
15:59 20,639.38 20,644.31 20,625.03 20,634.52 0.0K
16:00 20,636.48 20,654.79 20,613.29 20,615.27 0.0K
16:01 20,608.33 20,608.33 20,570.43 20,571.93 0.0K
16:02 20,571.43 20,624.32 20,571.43 20,624.32 0.0K
16:03 20,625.29 20,629.54 20,608.93 20,620.57 0.0K
16:04 20,628.49 20,634.88 20,619.95 20,625.36 0.0K
16:05 20,632.78 20,682.06 20,630.29 20,682.02 0.0K
16:06 20,682.01 20,691.90 20,659.72 20,662.70 0.0K
16:07 20,659.75 20,659.75 20,599.39 20,611.83 0.0K
16:08 20,608.36 20,632.63 20,608.36 20,624.21 0.0K
16:09 20,625.21 20,640.07 20,616.82 20,631.14 0.0K
16:10 20,629.16 20,629.16 20,598.53 20,599.04 0.0K
16:11 20,594.59 20,623.32 20,594.59 20,597.21 0.0K
16:12 20,601.20 20,604.17 20,583.47 20,598.29 0.0K
16:13 20,598.79 20,630.31 20,598.79 20,628.31 0.0K
16:14 20,629.81 20,631.70 20,615.38 20,615.38 0.0K
16:15 20,621.82 20,661.77 20,621.82 20,644.89 0.0K
16:16 20,646.88 20,656.22 20,635.00 20,647.27 0.0K
16:17 20,646.76 20,646.81 20,630.98 20,635.97 0.0K
16:18 20,633.49 20,645.85 20,627.57 20,643.27 0.0K
16:19 20,638.81 20,639.31 20,623.02 20,623.54 0.0K
16:20 20,624.03 20,647.30 20,624.03 20,637.88 0.0K
16:21 20,638.87 20,670.05 20,624.01 20,661.63 0.0K
16:22 20,660.65 20,676.42 20,649.26 20,676.42 0.0K
16:23 20,675.43 20,699.11 20,675.43 20,694.62 0.0K
16:24 20,697.59 20,711.84 20,691.11 20,706.40 0.0K
16:25 20,706.40 20,717.29 20,700.46 20,707.85 0.0K
16:26 20,717.26 20,724.61 20,710.31 20,724.61 0.0K
16:27 20,727.09 20,730.04 20,707.27 20,707.79 0.0K
16:28 20,705.81 20,708.02 20,684.66 20,708.02 0.0K
16:29 20,709.00 20,709.97 20,675.38 20,676.38 0.0K
16:30 20,681.84 20,706.61 20,681.84 20,703.61 0.0K
16:31 20,701.14 20,736.74 20,701.14 20,736.25 0.0K
16:32 20,737.24 20,744.63 20,728.83 20,741.65 0.0K
16:33 20,741.15 20,756.48 20,716.40 20,743.61 0.0K
16:34 20,740.64 20,762.29 20,740.64 20,757.76 0.0K
16:35 20,757.75 20,758.75 20,742.42 20,753.78 0.0K
16:36 20,752.79 20,777.95 20,752.29 20,774.95 0.0K
16:37 20,767.03 20,779.39 20,754.57 20,754.57 0.0K
16:38 20,757.06 20,780.27 20,753.10 20,764.00 0.0K
16:39 20,765.01 20,772.94 20,752.68 20,767.54 0.0K
16:40 20,763.07 20,776.46 20,758.13 20,771.39 0.0K
16:41 20,770.90 20,779.79 20,737.79 20,745.24 0.0K
16:42 20,748.20 20,784.77 20,744.24 20,771.39 0.0K
16:43 20,771.39 20,771.39 20,728.46 20,728.46 0.0K
16:44 20,726.47 20,737.37 20,726.03 20,732.96 0.0K
16:45 20,734.44 20,745.32 20,722.06 20,743.33 0.0K
16:46 20,742.34 20,750.70 20,736.86 20,740.78 0.0K
16:47 20,740.79 20,740.79 20,726.48 20,731.99 0.0K
16:48 20,735.46 20,742.36 20,723.09 20,731.53 0.0K
16:49 20,730.54 20,743.37 20,715.67 20,743.37 0.0K
16:50 20,738.91 20,753.19 20,736.93 20,747.25 0.0K
16:51 20,749.72 20,766.02 20,733.89 20,748.75 0.0K
16:52 20,749.72 20,752.70 20,731.99 20,731.99 0.0K
16:53 20,730.53 20,730.54 20,716.22 20,724.55 0.0K
16:54 20,724.06 20,733.46 20,717.11 20,720.59 0.0K
16:55 20,730.50 20,736.38 20,704.27 20,709.25 0.0K
16:56 20,709.76 20,709.76 20,663.35 20,668.31 0.0K
16:57 20,670.78 20,670.78 20,660.90 20,663.39 0.0K
16:58 20,663.39 20,663.39 20,633.78 20,634.81 0.0K
16:59 20,637.31 20,640.78 20,629.93 20,632.45 0.0K
17:00 20,636.42 20,638.42 20,624.59 20,626.07 0.0K
17:01 20,631.53 20,641.90 20,623.56 20,625.50 0.0K
17:02 20,626.98 20,626.98 20,612.18 20,614.67 0.0K
17:03 20,613.67 20,634.40 20,613.67 20,632.38 0.0K
17:04 20,632.87 20,644.25 20,625.44 20,636.85 0.0K
17:05 20,636.85 20,649.69 20,628.93 20,633.92 0.0K
17:06 20,632.43 20,661.64 20,630.47 20,658.63 0.0K
17:07 20,659.61 20,683.38 20,657.14 20,680.90 0.0K
17:08 20,681.39 20,689.37 20,680.96 20,685.45 0.0K
17:09 20,686.43 20,708.70 20,685.93 20,706.70 0.0K
17:10 20,704.72 20,728.57 20,695.85 20,728.57 0.0K
17:11 20,727.08 20,739.47 20,720.15 20,729.07 0.0K
17:12 20,734.52 20,746.84 20,734.52 20,742.41 0.0K
17:13 20,742.40 20,750.82 20,737.47 20,750.81 0.0K
17:14 20,748.82 20,748.82 20,723.59 20,730.04 0.0K
17:15 20,727.07 20,733.03 20,714.25 20,714.25 0.0K
17:16 20,708.83 20,711.35 20,698.04 20,699.52 0.0K
17:17 20,701.51 20,707.96 20,692.13 20,701.54 0.0K
17:18 20,703.53 20,706.48 20,695.61 20,698.11 0.0K
17:19 20,696.61 20,703.55 20,689.21 20,689.71 0.0K
17:20 20,688.22 20,688.22 20,676.40 20,677.39 0.0K
17:21 20,675.41 20,680.88 20,662.09 20,665.06 0.0K
17:22 20,663.08 20,669.97 20,659.05 20,660.04 0.0K
17:23 20,660.53 20,660.53 20,647.15 20,648.61 0.0K
17:24 20,650.10 20,654.01 20,645.05 20,647.02 0.0K
17:25 20,646.04 20,665.86 20,642.11 20,642.59 0.0K
17:26 20,644.07 20,666.31 20,636.16 20,664.76 0.0K
17:27 20,663.77 20,663.77 20,631.64 20,631.64 0.0K
17:28 20,635.61 20,645.49 20,630.66 20,631.61 0.0K
17:29 20,629.64 20,629.64 20,590.28 20,590.28 0.0K
17:30 20,594.74 20,598.21 20,569.46 20,569.46 0.0K
17:31 20,566.98 20,571.44 20,541.20 20,541.70 0.0K
17:32 20,539.22 20,551.61 20,528.81 20,545.17 0.0K
17:33 20,547.65 20,550.62 20,528.32 20,537.24 0.0K
17:34 20,535.26 20,556.58 20,528.81 20,555.09 0.0K
17:35 20,561.53 20,564.01 20,539.23 20,545.18 0.0K
17:36 20,550.63 20,582.36 20,544.19 20,579.39 0.0K
17:37 20,583.35 20,583.35 20,543.66 20,545.15 0.0K
17:38 20,549.11 20,589.35 20,531.76 20,589.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available