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 20,829.91 20,842.31 20,821.49 20,834.87 0.0K
09:00 20,820.99 20,821.49 20,800.66 20,804.13 0.0K
09:01 20,803.64 20,805.63 20,771.91 20,786.79 0.0K
09:02 20,793.23 20,800.17 20,787.78 20,792.02 0.0K
09:03 20,790.04 20,799.95 20,778.64 20,795.00 0.0K
09:04 20,796.98 20,801.09 20,763.91 20,766.39 0.0K
09:05 20,766.39 20,767.39 20,742.71 20,748.65 0.0K
09:06 20,746.66 20,750.10 20,717.77 20,717.77 0.0K
09:07 20,709.85 20,713.32 20,696.00 20,697.94 0.0K
09:08 20,699.42 20,721.86 20,691.89 20,709.94 0.0K
09:09 20,711.42 20,715.37 20,692.96 20,699.32 0.0K
09:10 20,700.81 20,725.33 20,692.32 20,699.97 0.0K
09:11 20,702.46 20,723.59 20,689.03 20,702.78 0.0K
09:12 20,706.73 20,717.63 20,636.28 20,650.56 0.0K
09:13 20,646.09 20,675.62 20,646.09 20,664.69 0.0K
09:14 20,679.07 20,704.02 20,663.60 20,704.02 0.0K
09:15 20,705.02 20,722.21 20,701.52 20,722.17 0.0K
09:16 20,724.14 20,744.28 20,724.14 20,741.23 0.0K
09:17 20,749.64 20,749.64 20,704.59 20,714.00 0.0K
09:18 20,709.55 20,730.31 20,704.56 20,705.07 0.0K
09:19 20,705.07 20,705.07 20,677.84 20,683.71 0.0K
09:20 20,682.72 20,688.63 20,667.82 20,674.75 0.0K
09:21 20,682.17 20,684.64 20,656.43 20,663.85 0.0K
09:22 20,665.33 20,680.61 20,661.33 20,673.20 0.0K
09:23 20,672.71 20,699.90 20,672.71 20,697.43 0.0K
09:24 20,698.93 20,723.62 20,698.93 20,701.79 0.0K
09:25 20,700.81 20,722.56 20,692.47 20,699.42 0.0K
09:26 20,690.50 20,691.51 20,676.29 20,676.41 0.0K
09:27 20,676.43 20,679.95 20,657.54 20,660.07 0.0K
09:28 20,656.61 20,660.62 20,590.57 20,592.10 0.0K
09:29 20,589.13 20,648.44 20,588.66 20,621.26 0.0K
09:30 20,618.29 20,647.98 20,615.86 20,616.85 0.0K
09:31 20,615.87 20,622.78 20,604.53 20,609.94 0.0K
09:32 20,614.38 20,622.81 20,610.92 20,621.31 0.0K
09:33 20,621.79 20,628.10 20,619.27 20,627.10 0.0K
09:34 20,620.17 20,656.67 20,620.17 20,650.24 0.0K
09:35 20,646.27 20,685.40 20,646.27 20,679.93 0.0K
09:36 20,679.44 20,685.45 20,673.54 20,679.52 0.0K
09:37 20,679.53 20,693.49 20,658.75 20,693.49 0.0K
09:38 20,692.49 20,692.49 20,645.32 20,645.84 0.0K
09:39 20,637.41 20,640.93 20,620.41 20,623.95 0.0K
09:40 20,622.96 20,641.79 20,607.65 20,641.79 0.0K
09:41 20,639.32 20,652.66 20,637.85 20,639.86 0.0K
09:42 20,639.87 20,642.36 20,635.43 20,640.40 0.0K
09:43 20,641.39 20,650.75 20,633.46 20,638.97 0.0K
09:44 20,637.97 20,637.97 20,619.90 20,633.31 0.0K
09:45 20,632.82 20,632.82 20,595.76 20,609.21 0.0K
09:46 20,608.71 20,612.17 20,586.01 20,597.92 0.0K
09:47 20,597.91 20,614.22 20,571.72 20,580.61 0.0K
09:48 20,585.57 20,590.99 20,534.07 20,541.53 0.0K
09:49 20,546.97 20,549.44 20,523.30 20,536.17 0.0K
09:50 20,533.20 20,552.35 20,522.78 20,550.34 0.0K
09:51 20,549.83 20,549.83 20,529.52 20,536.46 0.0K
09:52 20,539.93 20,551.79 20,531.99 20,533.96 0.0K
09:53 20,544.36 20,551.54 20,528.43 20,551.54 0.0K
09:54 20,557.46 20,560.41 20,539.04 20,547.44 0.0K
09:55 20,551.41 20,551.41 20,527.12 20,530.60 0.0K
09:56 20,531.09 20,543.40 20,504.28 20,511.22 0.0K
09:57 20,508.75 20,509.84 20,481.11 20,499.42 0.0K
09:58 20,497.93 20,508.91 20,483.32 20,483.32 0.0K
09:59 20,483.34 20,495.22 20,467.00 20,473.43 0.0K
10:00 20,472.93 20,473.92 20,383.25 20,389.64 0.0K
10:01 20,386.67 20,450.68 20,386.67 20,430.72 0.0K
10:02 20,430.70 20,449.86 20,398.27 20,427.98 0.0K
10:03 20,436.39 20,443.28 20,384.50 20,385.98 0.0K
10:04 20,384.49 20,462.54 20,384.49 20,451.17 0.0K
10:05 20,451.18 20,499.11 20,439.29 20,496.15 0.0K
10:06 20,498.62 20,536.71 20,497.13 20,508.01 0.0K
10:07 20,506.05 20,513.52 20,496.70 20,508.07 0.0K
10:08 20,503.61 20,526.18 20,496.22 20,513.82 0.0K
10:09 20,510.84 20,528.10 20,505.44 20,528.09 0.0K
10:10 20,519.18 20,524.63 20,507.79 20,522.11 0.0K
10:11 20,523.59 20,527.04 20,510.64 20,520.99 0.0K
10:12 20,518.02 20,533.23 20,508.62 20,533.23 0.0K
10:13 20,533.72 20,534.70 20,503.15 20,503.15 0.0K
10:14 20,506.64 20,528.97 20,503.26 20,518.56 0.0K
10:15 20,517.57 20,520.51 20,459.34 20,459.34 0.0K
10:16 20,456.89 20,468.85 20,450.48 20,462.00 0.0K
10:17 20,470.89 20,471.88 20,454.12 20,461.11 0.0K
10:18 20,458.65 20,458.65 20,434.45 20,438.39 0.0K
10:19 20,438.89 20,442.84 20,418.11 20,418.63 0.0K
10:20 20,414.18 20,414.18 20,390.61 20,399.60 0.0K
10:21 20,401.08 20,409.43 20,393.63 20,403.46 0.0K
10:22 20,408.90 20,430.11 20,407.90 20,413.20 0.0K
10:23 20,399.32 20,405.81 20,388.02 20,393.52 0.0K
10:24 20,392.54 20,403.97 20,389.61 20,389.63 0.0K
10:25 20,389.64 20,412.50 20,385.69 20,401.60 0.0K
10:26 20,396.16 20,423.94 20,394.28 20,416.50 0.0K
10:27 20,421.95 20,435.57 20,421.95 20,428.07 0.0K
10:28 20,429.06 20,440.38 20,400.22 20,406.65 0.0K
10:29 20,406.63 20,410.11 20,394.26 20,396.83 0.0K
10:30 20,394.35 20,406.70 20,390.39 20,398.26 0.0K
10:31 20,396.78 20,397.30 20,372.66 20,382.13 0.0K
10:32 20,381.15 20,393.56 20,378.18 20,384.68 0.0K
10:33 20,384.19 20,384.69 20,336.87 20,352.71 0.0K
10:34 20,347.75 20,348.81 20,320.12 20,320.12 0.0K
10:35 20,316.17 20,331.05 20,309.79 20,309.79 0.0K
10:36 20,312.78 20,318.22 20,278.22 20,290.08 0.0K
10:37 20,289.58 20,321.22 20,282.33 20,290.81 0.0K
10:38 20,297.75 20,340.47 20,286.33 20,339.97 0.0K
10:39 20,338.47 20,345.89 20,323.96 20,323.96 0.0K
10:40 20,321.97 20,324.45 20,279.04 20,279.53 0.0K
10:41 20,283.50 20,287.45 20,251.87 20,254.34 0.0K
10:42 20,248.89 20,270.16 20,246.49 20,251.92 0.0K
10:43 20,251.43 20,257.99 20,240.13 20,256.99 0.0K
10:44 20,256.97 20,292.61 20,248.63 20,286.16 0.0K
10:45 20,283.18 20,287.13 20,274.26 20,283.17 0.0K
10:46 20,285.65 20,302.40 20,277.63 20,288.53 0.0K
10:47 20,285.54 20,285.54 20,254.91 20,271.17 0.0K
10:48 20,272.16 20,287.37 20,263.06 20,263.06 0.0K
10:49 20,261.60 20,262.61 20,244.95 20,252.89 0.0K
10:50 20,254.38 20,263.28 20,244.92 20,246.41 0.0K
10:51 20,248.38 20,248.38 20,208.78 20,218.68 0.0K
10:52 20,215.22 20,245.75 20,214.22 20,236.84 0.0K
10:53 20,236.84 20,236.84 20,194.33 20,198.82 0.0K
10:54 20,200.81 20,221.73 20,200.81 20,212.31 0.0K
10:55 20,214.29 20,214.29 20,178.28 20,191.66 0.0K
10:56 20,188.68 20,228.57 20,181.24 20,226.08 0.0K
10:57 20,223.11 20,260.53 20,196.36 20,256.05 0.0K
10:58 20,253.07 20,263.27 20,241.97 20,250.38 0.0K
10:59 20,246.91 20,253.84 20,237.50 20,253.84 0.0K
11:00 20,252.35 20,257.59 20,231.01 20,255.11 0.0K
11:01 20,252.62 20,259.47 20,236.18 20,243.11 0.0K
11:02 20,246.59 20,257.95 20,214.75 20,217.22 0.0K
11:03 20,215.74 20,215.74 20,186.68 20,193.10 0.0K
11:04 20,192.59 20,220.79 20,192.59 20,220.25 0.0K
11:05 20,220.73 20,225.65 20,204.73 20,207.22 0.0K
11:06 20,206.24 20,206.24 20,186.91 20,186.91 0.0K
11:07 20,187.90 20,212.06 20,187.90 20,203.13 0.0K
11:08 20,201.14 20,217.91 20,196.59 20,200.07 0.0K
11:09 20,197.10 20,198.09 20,146.68 20,151.09 0.0K
11:10 20,148.60 20,149.56 20,107.92 20,122.36 0.0K
11:11 20,129.79 20,148.96 20,120.79 20,143.50 0.0K
11:12 20,144.49 20,160.18 20,140.46 20,148.70 0.0K
11:13 20,144.75 20,163.04 20,144.75 20,157.04 0.0K
11:14 20,155.53 20,157.47 20,141.20 20,157.47 0.0K
11:15 20,161.93 20,181.58 20,161.93 20,178.55 0.0K
11:16 20,177.06 20,177.06 20,141.60 20,159.39 0.0K
11:17 20,165.35 20,181.09 20,159.36 20,165.86 0.0K
11:18 20,164.37 20,174.24 20,142.11 20,150.56 0.0K
11:19 20,150.54 20,176.71 20,147.08 20,171.64 0.0K
11:20 20,172.63 20,208.64 20,172.63 20,203.67 0.0K
11:21 20,202.67 20,241.25 20,198.21 20,224.93 0.0K
11:22 20,221.47 20,225.48 20,196.86 20,215.21 0.0K
11:23 20,212.73 20,230.53 20,212.73 20,223.52 0.0K
11:24 20,222.03 20,233.36 20,214.62 20,230.46 0.0K
11:25 20,231.44 20,244.30 20,223.52 20,242.29 0.0K
11:26 20,240.80 20,244.25 20,215.16 20,223.13 0.0K
11:27 20,224.61 20,252.83 20,220.65 20,244.37 0.0K
11:28 20,243.86 20,244.37 20,228.17 20,232.63 0.0K
11:29 20,233.13 20,239.58 20,226.22 20,231.19 0.0K
11:30 20,233.68 20,233.68 20,208.04 20,216.00 0.0K
11:31 20,214.52 20,238.75 20,214.52 20,222.41 0.0K
11:32 20,221.43 20,229.42 20,212.04 20,218.56 0.0K
11:33 20,221.04 20,239.73 20,219.56 20,230.32 0.0K
11:34 20,235.27 20,249.08 20,234.27 20,244.10 0.0K
11:35 20,246.08 20,267.32 20,227.81 20,261.86 0.0K
11:36 20,257.90 20,264.32 20,250.56 20,254.55 0.0K
11:37 20,252.07 20,252.07 20,229.47 20,229.47 0.0K
11:38 20,231.46 20,238.43 20,218.15 20,220.17 0.0K
11:39 20,217.71 20,236.02 20,213.77 20,236.02 0.0K
11:40 20,237.02 20,243.50 20,216.82 20,218.86 0.0K
11:41 20,218.36 20,225.36 20,218.36 20,220.89 0.0K
11:42 20,215.95 20,218.93 20,208.55 20,209.56 0.0K
11:43 20,209.56 20,241.11 20,201.16 20,241.11 0.0K
11:44 20,242.59 20,258.21 20,239.06 20,256.70 0.0K
11:45 20,257.20 20,277.95 20,245.34 20,275.98 0.0K
11:46 20,275.47 20,285.31 20,271.50 20,279.35 0.0K
11:47 20,278.86 20,287.26 20,277.87 20,278.38 0.0K
11:48 20,275.90 20,290.32 20,273.41 20,279.86 0.0K
11:49 20,277.87 20,278.86 20,250.85 20,250.85 0.0K
11:50 20,254.81 20,256.32 20,237.53 20,239.56 0.0K
11:51 20,236.59 20,266.24 20,236.13 20,266.23 0.0K
11:52 20,266.22 20,267.17 20,252.29 20,261.68 0.0K
11:53 20,260.69 20,287.28 20,256.72 20,284.81 0.0K
11:54 20,289.26 20,315.34 20,286.77 20,313.31 0.0K
11:55 20,318.25 20,347.92 20,307.36 20,347.92 0.0K
11:56 20,357.32 20,360.29 20,352.83 20,357.80 0.0K
11:57 20,358.79 20,380.57 20,349.90 20,380.57 0.0K
11:58 20,375.11 20,407.73 20,368.68 20,401.29 0.0K
11:59 20,397.83 20,427.97 20,397.83 20,422.06 0.0K
12:00 20,420.07 20,424.59 20,397.41 20,402.86 0.0K
12:01 20,396.42 20,396.42 20,377.75 20,388.20 0.0K
12:02 20,389.19 20,399.12 20,374.35 20,379.36 0.0K
12:03 20,379.38 20,383.39 20,369.55 20,373.59 0.0K
12:04 20,372.60 20,397.82 20,371.62 20,391.42 0.0K
12:05 20,391.43 20,391.44 20,359.03 20,359.04 0.0K
12:06 20,359.05 20,381.36 20,359.05 20,370.64 0.0K
12:07 20,370.65 20,371.20 20,340.08 20,350.01 0.0K
12:08 20,350.00 20,369.29 20,343.58 20,369.29 0.0K
12:09 20,370.27 20,373.71 20,346.17 20,346.17 0.0K
12:10 20,348.65 20,348.65 20,333.36 20,345.81 0.0K
12:11 20,344.33 20,345.32 20,330.00 20,337.92 0.0K
12:12 20,336.43 20,347.29 20,320.63 20,345.32 0.0K
12:13 20,343.81 20,347.82 20,328.06 20,341.91 0.0K
12:14 20,342.88 20,366.47 20,340.91 20,364.46 0.0K
12:15 20,363.46 20,368.95 20,356.06 20,360.02 0.0K
12:16 20,358.53 20,358.53 20,341.39 20,341.90 0.0K
12:17 20,341.43 20,351.35 20,332.61 20,340.04 0.0K
12:18 20,341.02 20,355.85 20,333.10 20,353.35 0.0K
12:19 20,352.85 20,376.97 20,352.85 20,372.96 0.0K
12:20 20,373.95 20,405.02 20,369.44 20,405.01 0.0K
12:21 20,401.05 20,403.53 20,382.22 20,395.12 0.0K
12:22 20,401.54 20,415.76 20,390.51 20,399.91 0.0K
12:23 20,395.97 20,410.78 20,383.66 20,392.13 0.0K
12:24 20,392.12 20,399.06 20,384.70 20,391.68 0.0K
12:25 20,391.18 20,409.03 20,389.20 20,399.56 0.0K
12:26 20,399.06 20,400.54 20,387.22 20,400.53 0.0K
12:27 20,401.52 20,409.94 20,388.15 20,409.94 0.0K
12:28 20,409.93 20,426.75 20,406.40 20,425.71 0.0K
12:29 20,428.68 20,428.68 20,398.57 20,398.57 0.0K
12:30 20,398.60 20,398.60 20,380.46 20,389.49 0.0K
12:31 20,391.97 20,415.63 20,387.47 20,415.10 0.0K
12:32 20,414.60 20,454.10 20,413.10 20,448.14 0.0K
12:33 20,454.08 20,461.53 20,449.66 20,455.66 0.0K
12:34 20,455.17 20,457.67 20,448.28 20,452.34 0.0K
12:35 20,451.85 20,490.94 20,448.89 20,464.20 0.0K
12:36 20,462.22 20,466.72 20,455.93 20,465.85 0.0K
12:37 20,466.34 20,482.17 20,459.39 20,469.28 0.0K
12:38 20,469.29 20,485.74 20,469.29 20,483.75 0.0K
12:39 20,481.78 20,483.79 20,463.54 20,471.03 0.0K
12:40 20,471.52 20,476.65 20,453.41 20,454.39 0.0K
12:41 20,452.90 20,456.88 20,446.51 20,448.97 0.0K
12:42 20,443.03 20,458.78 20,436.59 20,453.17 0.0K
12:43 20,454.16 20,463.01 20,452.51 20,458.90 0.0K
12:44 20,450.96 20,453.95 20,438.17 20,438.72 0.0K
12:45 20,439.22 20,442.69 20,426.40 20,431.74 0.0K
12:46 20,430.75 20,453.49 20,430.75 20,436.67 0.0K
12:47 20,437.16 20,447.53 20,437.16 20,443.50 0.0K
12:48 20,442.02 20,445.97 20,425.74 20,432.72 0.0K
12:49 20,431.24 20,444.99 20,430.17 20,433.14 0.0K
12:50 20,428.69 20,428.69 20,388.64 20,392.61 0.0K
12:51 20,390.63 20,400.00 20,385.61 20,394.03 0.0K
12:52 20,395.52 20,422.11 20,395.52 20,420.06 0.0K
12:53 20,420.04 20,446.54 20,420.04 20,446.49 0.0K
12:54 20,444.49 20,452.39 20,438.96 20,446.76 0.0K
12:55 20,445.77 20,465.45 20,445.27 20,449.69 0.0K
12:56 20,450.20 20,451.19 20,437.39 20,444.84 0.0K
12:57 20,452.25 20,452.25 20,434.57 20,435.57 0.0K
12:58 20,436.57 20,441.01 20,427.24 20,429.34 0.0K
12:59 20,429.35 20,429.35 20,414.11 20,426.99 0.0K
13:00 20,427.49 20,428.48 20,408.65 20,420.06 0.0K
13:01 20,421.04 20,424.51 20,397.75 20,397.75 0.0K
13:02 20,386.84 20,388.82 20,356.11 20,356.61 0.0K
13:03 20,361.57 20,381.40 20,358.60 20,373.47 0.0K
13:04 20,369.50 20,378.83 20,361.47 20,376.35 0.0K
13:05 20,387.25 20,387.25 20,364.46 20,364.46 0.0K
13:06 20,360.49 20,370.41 20,346.11 20,370.41 0.0K
13:07 20,374.87 20,409.08 20,374.87 20,407.59 0.0K
13:08 20,400.65 20,407.09 20,393.21 20,405.11 0.0K
13:09 20,404.61 20,422.96 20,401.15 20,422.96 0.0K
13:10 20,422.95 20,427.68 20,415.91 20,427.18 0.0K
13:11 20,427.16 20,427.16 20,396.47 20,403.95 0.0K
13:12 20,400.98 20,406.44 20,395.09 20,402.51 0.0K
13:13 20,402.50 20,402.50 20,394.11 20,394.11 0.0K
13:14 20,393.63 20,396.61 20,380.40 20,380.41 0.0K
13:15 20,379.91 20,383.37 20,346.80 20,346.80 0.0K
13:16 20,346.32 20,348.82 20,330.17 20,332.18 0.0K
13:17 20,335.66 20,347.11 20,331.23 20,340.67 0.0K
13:18 20,341.16 20,341.16 20,321.92 20,325.38 0.0K
13:19 20,325.39 20,328.37 20,301.23 20,304.74 0.0K
13:20 20,304.24 20,317.57 20,304.24 20,306.21 0.0K
13:21 20,304.73 20,309.16 20,296.29 20,309.15 0.0K
13:22 20,306.67 20,306.67 20,282.42 20,285.38 0.0K
13:23 20,279.43 20,295.21 20,270.03 20,289.69 0.0K
13:24 20,287.70 20,298.48 20,287.70 20,290.56 0.0K
13:25 20,293.04 20,293.04 20,265.40 20,271.88 0.0K
13:26 20,272.37 20,293.54 20,267.42 20,278.10 0.0K
13:27 20,295.94 20,301.87 20,278.57 20,278.57 0.0K
13:28 20,282.04 20,282.04 20,264.33 20,274.12 0.0K
13:29 20,269.17 20,269.68 20,226.74 20,227.25 0.0K
13:30 20,231.22 20,240.17 20,225.78 20,240.17 0.0K
13:31 20,242.14 20,244.61 20,220.35 20,220.35 0.0K
13:32 20,223.35 20,233.14 20,212.87 20,233.14 0.0K
13:33 20,236.59 20,239.52 20,214.74 20,216.22 0.0K
13:34 20,215.24 20,248.33 20,215.24 20,238.91 0.0K
13:35 20,244.35 20,244.35 20,225.53 20,236.97 0.0K
13:36 20,238.45 20,258.98 20,236.92 20,256.41 0.0K
13:37 20,256.90 20,257.38 20,239.59 20,241.11 0.0K
13:38 20,240.61 20,240.61 20,224.83 20,228.33 0.0K
13:39 20,236.74 20,249.94 20,236.74 20,240.51 0.0K
13:40 20,239.03 20,253.74 20,234.08 20,253.71 0.0K
13:41 20,255.68 20,279.73 20,255.68 20,262.33 0.0K
13:42 20,262.31 20,262.31 20,251.96 20,254.45 0.0K
13:43 20,255.44 20,260.31 20,254.36 20,254.85 0.0K
13:44 20,255.35 20,265.50 20,255.35 20,262.40 0.0K
13:45 20,261.89 20,261.89 20,250.94 20,251.94 0.0K
13:46 20,250.47 20,250.47 20,231.21 20,243.97 0.0K
13:47 20,244.97 20,249.43 20,237.08 20,240.54 0.0K
13:48 20,236.08 20,236.08 20,225.28 20,228.44 0.0K
13:49 20,227.96 20,227.96 20,193.50 20,196.47 0.0K
13:50 20,196.48 20,196.49 20,174.77 20,180.75 0.0K
13:51 20,181.75 20,187.19 20,177.27 20,182.73 0.0K
13:52 20,182.22 20,207.86 20,181.22 20,206.31 0.0K
13:53 20,206.29 20,213.68 20,196.67 20,199.66 0.0K
13:54 20,200.16 20,227.18 20,200.16 20,221.56 0.0K
13:55 20,215.60 20,218.64 20,207.73 20,217.64 0.0K
13:56 20,235.47 20,275.83 20,235.47 20,261.96 0.0K
13:57 20,259.97 20,279.75 20,255.53 20,268.85 0.0K
13:58 20,268.86 20,269.86 20,242.85 20,244.35 0.0K
13:59 20,243.85 20,268.03 20,242.88 20,266.04 0.0K
14:00 20,265.53 20,277.89 20,257.11 20,267.52 0.0K
14:01 20,268.00 20,295.57 20,260.58 20,292.09 0.0K
14:02 20,286.65 20,286.65 20,258.43 20,258.47 0.0K
14:03 20,264.42 20,280.28 20,264.42 20,278.79 0.0K
14:04 20,282.75 20,290.43 20,278.50 20,283.45 0.0K
14:05 20,285.43 20,291.88 20,272.19 20,277.26 0.0K
14:06 20,279.24 20,281.68 20,271.30 20,278.16 0.0K
14:07 20,278.66 20,283.11 20,272.19 20,276.16 0.0K
14:08 20,265.28 20,277.61 20,254.00 20,266.72 0.0K
14:09 20,265.74 20,296.41 20,265.74 20,289.49 0.0K
14:10 20,293.94 20,304.36 20,286.53 20,296.92 0.0K
14:11 20,296.93 20,298.52 20,291.59 20,292.09 0.0K
14:12 20,292.10 20,306.49 20,291.13 20,292.16 0.0K
14:13 20,288.72 20,290.89 20,276.89 20,290.89 0.0K
14:14 20,289.91 20,299.75 20,286.92 20,291.42 0.0K
14:15 20,291.43 20,301.20 20,285.47 20,301.19 0.0K
14:16 20,302.17 20,306.08 20,289.79 20,306.08 0.0K
14:17 20,306.57 20,325.35 20,295.19 20,296.68 0.0K
14:18 20,292.72 20,292.72 20,281.51 20,285.04 0.0K
14:19 20,283.06 20,284.05 20,271.72 20,281.68 0.0K
14:20 20,282.67 20,308.26 20,282.67 20,308.24 0.0K
14:21 20,307.26 20,322.49 20,307.26 20,315.06 0.0K
14:22 20,311.59 20,317.04 20,293.31 20,293.31 0.0K
14:23 20,292.34 20,307.17 20,284.43 20,302.19 0.0K
14:24 20,302.68 20,302.68 20,288.37 20,296.84 0.0K
14:25 20,296.34 20,305.38 20,289.99 20,301.41 0.0K
14:26 20,307.37 20,307.37 20,301.40 20,305.86 0.0K
14:27 20,303.38 20,309.33 20,302.39 20,304.83 0.0K
14:28 20,304.34 20,315.70 20,304.34 20,314.68 0.0K
14:29 20,314.19 20,314.19 20,295.47 20,300.44 0.0K
14:30 20,328.21 20,343.65 20,314.54 20,314.54 0.0K
14:31 20,320.50 20,344.63 20,318.96 20,344.63 0.0K
14:32 20,339.67 20,350.99 20,331.24 20,344.54 0.0K
14:33 20,341.10 20,363.90 20,341.10 20,352.53 0.0K
14:34 20,352.04 20,376.78 20,346.62 20,376.78 0.0K
14:35 20,376.29 20,396.54 20,375.29 20,375.29 0.0K
14:36 20,374.31 20,386.83 20,369.01 20,370.54 0.0K
14:37 20,370.54 20,384.13 20,369.77 20,381.15 0.0K
14:38 20,378.67 20,398.86 20,373.72 20,396.34 0.0K
14:39 20,395.83 20,405.17 20,381.01 20,381.01 0.0K
14:40 20,378.54 20,382.11 20,356.36 20,375.64 0.0K
14:41 20,375.63 20,377.59 20,359.82 20,364.80 0.0K
14:42 20,370.24 20,385.06 20,368.25 20,369.75 0.0K
14:43 20,375.20 20,385.56 20,365.29 20,365.29 0.0K
14:44 20,353.38 20,361.86 20,350.96 20,355.89 0.0K
14:45 20,358.36 20,363.34 20,349.97 20,353.95 0.0K
14:46 20,353.96 20,371.22 20,353.45 20,363.88 0.0K
14:47 20,363.37 20,365.35 20,334.74 20,334.74 0.0K
14:48 20,333.75 20,340.67 20,317.95 20,333.23 0.0K
14:49 20,333.72 20,352.46 20,331.74 20,346.56 0.0K
14:50 20,346.06 20,352.97 20,336.15 20,352.97 0.0K
14:51 20,352.97 20,362.32 20,348.50 20,361.33 0.0K
14:52 20,355.37 20,359.85 20,339.62 20,345.56 0.0K
14:53 20,349.03 20,358.84 20,339.14 20,358.84 0.0K
14:54 20,357.84 20,359.35 20,331.66 20,354.37 0.0K
14:55 20,355.36 20,357.29 20,333.58 20,334.08 0.0K
14:56 20,332.60 20,332.61 20,319.32 20,328.74 0.0K
14:57 20,328.25 20,328.25 20,315.90 20,321.38 0.0K
14:58 20,321.39 20,323.89 20,315.97 20,316.93 0.0K
14:59 20,315.94 20,320.39 20,303.10 20,315.92 0.0K
15:00 20,315.93 20,325.35 20,301.10 20,313.95 0.0K
15:01 20,313.46 20,339.18 20,306.04 20,336.20 0.0K
15:02 20,336.21 20,339.66 20,318.05 20,318.05 0.0K
15:03 20,317.07 20,335.86 20,312.16 20,335.86 0.0K
15:04 20,339.32 20,343.71 20,328.36 20,330.86 0.0K
15:05 20,333.35 20,335.92 20,319.08 20,335.43 0.0K
15:06 20,334.93 20,339.86 20,315.12 20,315.12 0.0K
15:07 20,317.60 20,325.01 20,314.14 20,325.01 0.0K
15:08 20,321.54 20,328.99 20,283.15 20,283.65 0.0K
15:09 20,280.19 20,292.13 20,251.47 20,254.44 0.0K
15:10 20,253.43 20,253.43 20,228.11 20,233.56 0.0K
15:11 20,235.03 20,257.67 20,232.04 20,255.18 0.0K
15:12 20,252.70 20,256.15 20,237.35 20,247.66 0.0K
15:13 20,246.66 20,246.66 20,212.63 20,220.57 0.0K
15:14 20,219.58 20,245.71 20,214.15 20,239.76 0.0K
15:15 20,242.73 20,251.61 20,230.85 20,238.32 0.0K
15:16 20,237.82 20,246.67 20,233.36 20,246.67 0.0K
15:17 20,245.19 20,249.11 20,240.21 20,242.66 0.0K
15:18 20,238.20 20,248.07 20,233.76 20,243.10 0.0K
15:19 20,246.06 20,258.40 20,243.00 20,244.91 0.0K
15:20 20,243.42 20,252.82 20,220.24 20,231.12 0.0K
15:21 20,226.16 20,229.11 20,218.23 20,219.72 0.0K
15:22 20,220.22 20,229.07 20,211.32 20,218.61 0.0K
15:23 20,218.60 20,226.99 20,218.60 20,225.04 0.0K
15:24 20,226.03 20,236.90 20,225.53 20,225.54 0.0K
15:25 20,223.07 20,236.94 20,213.71 20,236.94 0.0K
15:26 20,238.42 20,265.90 20,237.91 20,255.99 0.0K
15:27 20,264.39 20,270.28 20,245.04 20,245.04 0.0K
15:28 20,247.03 20,248.02 20,207.11 20,221.97 0.0K
15:29 20,221.48 20,233.78 20,220.48 20,232.77 0.0K
15:30 20,236.74 20,255.47 20,232.75 20,238.27 0.0K
15:31 20,235.32 20,243.25 20,199.40 20,199.40 0.0K
15:32 20,195.96 20,198.04 20,176.88 20,185.29 0.0K
15:33 20,188.77 20,228.21 20,185.71 20,225.70 0.0K
15:34 20,229.63 20,240.42 20,203.87 20,235.92 0.0K
15:35 20,242.34 20,279.31 20,242.34 20,255.42 0.0K
15:36 20,255.42 20,283.56 20,236.19 20,248.59 0.0K
15:37 20,250.57 20,250.57 20,238.71 20,246.09 0.0K
15:38 20,244.61 20,298.72 20,235.18 20,298.72 0.0K
15:39 20,300.17 20,358.68 20,300.17 20,333.95 0.0K
15:40 20,332.47 20,332.47 20,280.74 20,280.74 0.0K
15:41 20,280.24 20,292.64 20,265.15 20,270.11 0.0K
15:42 20,265.16 20,287.92 20,253.78 20,287.92 0.0K
15:43 20,290.89 20,352.46 20,290.89 20,336.59 0.0K
15:44 20,338.09 20,361.72 20,337.47 20,337.47 0.0K
15:45 20,337.48 20,366.64 20,337.48 20,356.75 0.0K
15:46 20,361.71 20,392.34 20,361.71 20,372.10 0.0K
15:47 20,373.60 20,389.93 20,364.82 20,364.82 0.0K
15:48 20,367.81 20,390.06 20,364.37 20,376.82 0.0K
15:49 20,372.86 20,404.03 20,362.51 20,377.37 0.0K
15:50 20,372.41 20,382.89 20,340.47 20,340.47 0.0K
15:51 20,348.93 20,369.22 20,348.91 20,356.38 0.0K
15:52 20,359.34 20,383.58 20,355.38 20,367.74 0.0K
15:53 20,366.78 20,402.86 20,356.96 20,394.39 0.0K
15:54 20,392.42 20,416.67 20,392.42 20,402.82 0.0K
15:55 20,401.84 20,401.84 20,360.03 20,365.00 0.0K
15:56 20,369.97 20,415.42 20,367.49 20,411.93 0.0K
15:57 20,412.43 20,415.38 20,400.95 20,403.93 0.0K
15:58 20,405.43 20,410.36 20,391.59 20,392.11 0.0K
15:59 20,400.56 20,400.56 20,370.54 20,376.03 0.0K
16:00 20,353.23 20,365.68 20,331.74 20,331.74 0.0K
16:01 20,334.72 20,365.88 20,326.44 20,333.40 0.0K
16:02 20,333.89 20,359.61 20,323.54 20,341.78 0.0K
16:03 20,342.28 20,345.90 20,329.54 20,338.96 0.0K
16:04 20,333.53 20,353.80 20,333.53 20,346.35 0.0K
16:05 20,345.87 20,367.11 20,335.95 20,358.66 0.0K
16:06 20,361.62 20,362.61 20,336.96 20,359.32 0.0K
16:07 20,365.25 20,414.09 20,365.25 20,410.15 0.0K
16:08 20,413.63 20,435.37 20,406.19 20,408.18 0.0K
16:09 20,406.70 20,434.88 20,392.38 20,427.42 0.0K
16:10 20,428.40 20,444.64 20,421.86 20,424.86 0.0K
16:11 20,423.38 20,423.38 20,362.52 20,371.45 0.0K
16:12 20,371.95 20,371.95 20,344.81 20,360.68 0.0K
16:13 20,362.68 20,400.81 20,361.21 20,389.45 0.0K
16:14 20,390.45 20,409.24 20,385.00 20,409.24 0.0K
16:15 20,406.25 20,436.41 20,401.31 20,432.44 0.0K
16:16 20,436.38 20,439.83 20,415.59 20,429.46 0.0K
16:17 20,428.96 20,428.96 20,387.08 20,387.53 0.0K
16:18 20,390.51 20,394.41 20,371.74 20,371.74 0.0K
16:19 20,368.77 20,373.27 20,342.66 20,342.67 0.0K
16:20 20,343.17 20,343.17 20,306.63 20,306.63 0.0K
16:21 20,305.65 20,305.65 20,269.61 20,282.42 0.0K
16:22 20,280.44 20,285.89 20,263.54 20,267.50 0.0K
16:23 20,266.02 20,266.02 20,230.45 20,243.81 0.0K
16:24 20,248.24 20,282.71 20,248.24 20,281.63 0.0K
16:25 20,280.15 20,308.62 20,270.72 20,307.04 0.0K
16:26 20,306.04 20,306.04 20,279.30 20,290.16 0.0K
16:27 20,283.72 20,321.75 20,282.25 20,308.77 0.0K
16:28 20,313.22 20,313.22 20,292.95 20,292.95 0.0K
16:29 20,288.00 20,308.75 20,288.00 20,299.82 0.0K
16:30 20,299.82 20,326.91 20,287.92 20,318.46 0.0K
16:31 20,320.94 20,341.18 20,306.61 20,337.67 0.0K
16:32 20,331.71 20,350.88 20,327.69 20,327.70 0.0K
16:33 20,326.24 20,374.09 20,321.36 20,373.95 0.0K
16:34 20,373.45 20,377.88 20,357.15 20,368.03 0.0K
16:35 20,366.04 20,389.70 20,366.04 20,389.17 0.0K
16:36 20,386.19 20,398.06 20,368.87 20,395.06 0.0K
16:37 20,395.54 20,395.54 20,366.88 20,377.75 0.0K
16:38 20,375.28 20,375.28 20,363.52 20,374.92 0.0K
16:39 20,376.41 20,400.14 20,376.41 20,384.84 0.0K
16:40 20,381.86 20,387.93 20,350.29 20,377.01 0.0K
16:41 20,377.02 20,388.36 20,367.64 20,378.06 0.0K
16:42 20,378.05 20,405.73 20,378.05 20,397.32 0.0K
16:43 20,392.85 20,398.83 20,380.10 20,381.59 0.0K
16:44 20,387.55 20,439.83 20,387.55 20,438.82 0.0K
16:45 20,436.84 20,464.50 20,436.84 20,446.75 0.0K
16:46 20,445.26 20,459.61 20,442.28 20,450.77 0.0K
16:47 20,447.29 20,459.67 20,435.97 20,437.48 0.0K
16:48 20,436.99 20,444.02 20,425.66 20,427.23 0.0K
16:49 20,426.76 20,426.76 20,406.25 20,416.67 0.0K
16:50 20,413.21 20,413.21 20,389.59 20,394.55 0.0K
16:51 20,401.50 20,401.50 20,374.32 20,381.34 0.0K
16:52 20,380.84 20,380.84 20,360.68 20,366.17 0.0K
16:53 20,367.16 20,379.56 20,363.20 20,365.22 0.0K
16:54 20,366.71 20,386.53 20,364.26 20,381.66 0.0K
16:55 20,381.65 20,382.14 20,354.99 20,364.86 0.0K
16:56 20,366.84 20,372.24 20,350.50 20,368.73 0.0K
16:57 20,364.76 20,384.03 20,363.77 20,367.29 0.0K
16:58 20,367.79 20,375.23 20,348.18 20,352.16 0.0K
16:59 20,355.13 20,358.10 20,339.34 20,350.31 0.0K
17:00 20,348.32 20,450.63 20,348.32 20,407.49 0.0K
17:01 20,404.06 20,404.06 20,354.44 20,361.91 0.0K
17:02 20,364.39 20,397.06 20,361.42 20,391.61 0.0K
17:03 20,392.60 20,396.56 20,351.38 20,351.38 0.0K
17:04 20,352.38 20,376.18 20,352.38 20,374.18 0.0K
17:05 20,373.18 20,373.69 20,342.62 20,352.21 0.0K
17:06 20,347.27 20,356.21 20,341.46 20,351.40 0.0K
17:07 20,351.39 20,352.39 20,343.07 20,349.61 0.0K
17:08 20,350.61 20,370.37 20,348.13 20,358.47 0.0K
17:09 20,358.47 20,370.32 20,331.79 20,331.79 0.0K
17:10 20,328.33 20,349.61 20,323.88 20,343.22 0.0K
17:11 20,343.71 20,345.18 20,328.84 20,343.19 0.0K
17:12 20,344.68 20,356.04 20,339.75 20,339.75 0.0K
17:13 20,342.24 20,345.21 20,325.91 20,333.84 0.0K
17:14 20,335.33 20,338.30 20,326.50 20,326.50 0.0K
17:15 20,328.48 20,334.47 20,308.74 20,329.52 0.0K
17:16 20,331.50 20,357.19 20,331.50 20,344.33 0.0K
17:17 20,341.35 20,342.36 20,330.01 20,334.97 0.0K
17:18 20,337.93 20,337.93 20,308.29 20,321.16 0.0K
17:19 20,320.16 20,341.44 20,320.16 20,341.44 0.0K
17:20 20,343.42 20,349.36 20,333.57 20,335.06 0.0K
17:21 20,329.11 20,356.85 20,329.11 20,346.97 0.0K
17:22 20,349.44 20,353.89 20,337.58 20,340.56 0.0K
17:23 20,337.58 20,347.99 20,310.95 20,314.94 0.0K
17:24 20,315.94 20,332.80 20,311.99 20,328.34 0.0K
17:25 20,327.84 20,355.54 20,326.36 20,355.54 0.0K
17:26 20,356.02 20,366.42 20,341.76 20,341.76 0.0K
17:27 20,341.76 20,374.95 20,341.76 20,369.99 0.0K
17:28 20,370.47 20,370.96 20,361.61 20,368.00 0.0K
17:29 20,359.10 20,371.02 20,352.70 20,366.11 0.0K
17:30 20,369.09 20,378.51 20,349.27 20,378.51 0.0K
17:31 20,377.03 20,387.44 20,372.56 20,379.51 0.0K
17:32 20,375.54 20,396.86 20,373.06 20,387.93 0.0K
17:33 20,388.43 20,391.91 20,377.03 20,380.50 0.0K
17:34 20,382.00 20,386.45 20,357.21 20,385.46 0.0K
17:35 20,380.00 20,384.47 20,356.22 20,360.68 0.0K
17:36 20,367.13 20,392.40 20,367.13 20,392.40 0.0K
17:37 20,393.90 20,410.75 20,388.94 20,401.33 0.0K
17:38 20,401.83 20,432.07 20,368.53 20,368.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available