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 20,860.00 20,877.00 20,860.00 20,868.50 0.0K
09:00 20,861.00 20,861.00 20,788.00 20,799.50 0.0K
09:01 20,803.00 20,812.00 20,788.00 20,790.00 0.0K
09:02 20,793.50 20,809.50 20,790.50 20,804.00 0.0K
09:03 20,802.50 20,812.50 20,798.00 20,810.50 0.0K
09:04 20,808.50 20,823.00 20,798.50 20,814.50 0.0K
09:05 20,813.50 20,842.50 20,806.00 20,839.00 0.0K
09:06 20,837.00 20,840.50 20,790.00 20,790.00 0.0K
09:07 20,776.00 20,779.00 20,752.00 20,762.00 0.0K
09:08 20,757.00 20,757.00 20,727.00 20,732.00 0.0K
09:09 20,729.50 20,737.00 20,709.50 20,722.50 0.0K
09:10 20,722.00 20,722.00 20,703.50 20,703.50 0.0K
09:11 20,704.00 20,721.00 20,694.50 20,721.00 0.0K
09:12 20,721.00 20,749.50 20,721.00 20,747.00 0.0K
09:13 20,733.50 20,742.00 20,715.50 20,718.50 0.0K
09:14 20,715.00 20,737.50 20,712.50 20,725.50 0.0K
09:15 20,731.50 20,743.50 20,730.50 20,741.50 0.0K
09:16 20,741.00 20,770.00 20,740.50 20,759.50 0.0K
09:17 20,765.00 20,765.00 20,739.50 20,755.50 0.0K
09:18 20,755.50 20,773.00 20,755.50 20,768.00 0.0K
09:19 20,766.50 20,766.50 20,742.50 20,756.00 0.0K
09:20 20,755.00 20,784.00 20,748.00 20,758.50 0.0K
09:21 20,759.00 20,773.50 20,756.00 20,773.50 0.0K
09:22 20,773.00 20,781.00 20,771.50 20,775.50 0.0K
09:23 20,777.50 20,792.50 20,777.50 20,791.00 0.0K
09:24 20,787.00 20,802.50 20,785.50 20,791.00 0.0K
09:25 20,789.50 20,790.50 20,774.00 20,782.50 0.0K
09:26 20,783.00 20,803.00 20,783.00 20,797.00 0.0K
09:27 20,796.00 20,814.50 20,793.50 20,814.50 0.0K
09:28 20,816.00 20,820.00 20,808.00 20,818.00 0.0K
09:29 20,819.00 20,821.50 20,802.00 20,802.00 0.0K
09:30 20,796.00 20,830.00 20,796.00 20,830.00 0.0K
09:31 20,832.00 20,838.00 20,824.50 20,838.00 0.0K
09:32 20,837.00 20,844.00 20,810.50 20,811.50 0.0K
09:33 20,806.09 20,807.18 20,797.36 20,799.36 0.0K
09:34 20,798.87 20,799.86 20,783.19 20,783.19 0.0K
09:35 20,781.71 20,781.71 20,747.68 20,752.63 0.0K
09:36 20,750.14 20,790.07 20,749.18 20,788.06 0.0K
09:37 20,790.53 20,813.04 20,783.57 20,812.53 0.0K
09:38 20,812.02 20,829.74 20,812.02 20,817.29 0.0K
09:39 20,817.30 20,826.75 20,817.30 20,825.25 0.0K
09:40 20,828.22 20,835.53 20,822.74 20,835.53 0.0K
09:41 20,835.52 20,836.00 20,814.79 20,818.29 0.0K
09:42 20,822.25 20,836.64 20,822.25 20,835.13 0.0K
09:43 20,836.62 20,844.52 20,831.11 20,835.08 0.0K
09:44 20,835.09 20,855.25 20,835.09 20,853.74 0.0K
09:45 20,856.21 20,864.22 20,851.78 20,861.25 0.0K
09:46 20,860.75 20,875.61 20,857.29 20,860.78 0.0K
09:47 20,854.36 20,856.38 20,839.68 20,839.72 0.0K
09:48 20,835.77 20,847.68 20,835.77 20,840.83 0.0K
09:49 20,840.82 20,843.29 20,824.55 20,833.49 0.0K
09:50 20,832.99 20,836.99 20,826.07 20,833.53 0.0K
09:51 20,833.54 20,850.25 20,832.56 20,848.77 0.0K
09:52 20,848.75 20,867.41 20,841.82 20,867.38 0.0K
09:53 20,866.39 20,866.39 20,853.11 20,853.11 0.0K
09:54 20,852.63 20,857.15 20,843.82 20,846.33 0.0K
09:55 20,846.84 20,846.84 20,829.64 20,836.10 0.0K
09:56 20,836.59 20,836.59 20,810.57 20,810.57 0.0K
09:57 20,810.58 20,811.65 20,805.72 20,811.65 0.0K
09:58 20,808.18 20,821.53 20,805.22 20,814.60 0.0K
09:59 20,814.11 20,828.86 20,814.11 20,828.25 0.0K
10:00 20,828.24 20,846.92 20,828.14 20,838.54 0.0K
10:01 20,838.53 20,843.92 20,826.08 20,826.08 0.0K
10:02 20,826.57 20,847.90 20,826.57 20,847.90 0.0K
10:03 20,849.39 20,870.08 20,849.37 20,866.62 0.0K
10:04 20,867.12 20,879.51 20,866.61 20,878.49 0.0K
10:05 20,883.45 20,895.14 20,873.86 20,873.86 0.0K
10:06 20,873.87 20,883.31 20,869.56 20,872.05 0.0K
10:07 20,871.56 20,872.18 20,865.21 20,872.17 0.0K
10:08 20,871.18 20,871.18 20,862.30 20,867.76 0.0K
10:09 20,867.75 20,867.75 20,849.54 20,853.56 0.0K
10:10 20,848.63 20,848.63 20,841.24 20,844.77 0.0K
10:11 20,841.31 20,842.35 20,807.81 20,807.81 0.0K
10:12 20,813.26 20,825.59 20,808.82 20,820.10 0.0K
10:13 20,821.09 20,858.45 20,820.59 20,858.45 0.0K
10:14 20,857.96 20,862.35 20,856.92 20,859.81 0.0K
10:15 20,860.29 20,873.60 20,858.79 20,864.63 0.0K
10:16 20,868.59 20,884.68 20,868.59 20,884.18 0.0K
10:17 20,884.17 20,891.09 20,881.15 20,887.14 0.0K
10:18 20,886.63 20,888.13 20,875.36 20,875.40 0.0K
10:19 20,874.90 20,874.90 20,852.24 20,859.21 0.0K
10:20 20,860.71 20,871.60 20,851.81 20,864.15 0.0K
10:21 20,864.16 20,869.13 20,860.20 20,868.64 0.0K
10:22 20,869.63 20,879.50 20,869.63 20,879.50 0.0K
10:23 20,879.50 20,879.50 20,865.18 20,868.19 0.0K
10:24 20,868.20 20,889.36 20,865.71 20,887.85 0.0K
10:25 20,891.33 20,891.82 20,880.89 20,882.38 0.0K
10:26 20,885.36 20,885.36 20,869.97 20,872.51 0.0K
10:27 20,873.01 20,877.48 20,867.08 20,867.09 0.0K
10:28 20,873.54 20,874.52 20,868.58 20,872.04 0.0K
10:29 20,871.04 20,890.83 20,866.57 20,887.80 0.0K
10:30 20,885.83 20,891.25 20,880.87 20,891.25 0.0K
10:31 20,891.24 20,904.07 20,875.90 20,878.40 0.0K
10:32 20,879.39 20,893.29 20,867.54 20,892.23 0.0K
10:33 20,892.22 20,899.10 20,891.22 20,894.14 0.0K
10:34 20,893.15 20,895.15 20,888.21 20,888.76 0.0K
10:35 20,888.28 20,898.16 20,887.25 20,894.72 0.0K
10:36 20,895.71 20,899.67 20,892.23 20,895.27 0.0K
10:37 20,893.28 20,918.51 20,892.29 20,917.52 0.0K
10:38 20,919.99 20,919.99 20,899.29 20,899.29 0.0K
10:39 20,898.30 20,898.32 20,891.46 20,894.95 0.0K
10:40 20,892.96 20,907.77 20,890.98 20,898.36 0.0K
10:41 20,898.88 20,898.88 20,887.08 20,889.10 0.0K
10:42 20,889.60 20,891.10 20,883.19 20,884.26 0.0K
10:43 20,884.27 20,884.28 20,878.40 20,881.50 0.0K
10:44 20,879.52 20,885.46 20,876.53 20,884.50 0.0K
10:45 20,884.50 20,885.59 20,878.10 20,883.60 0.0K
10:46 20,884.60 20,895.96 20,884.03 20,884.03 0.0K
10:47 20,885.02 20,897.03 20,878.13 20,894.92 0.0K
10:48 20,894.91 20,911.92 20,894.86 20,911.92 0.0K
10:49 20,912.42 20,913.90 20,903.90 20,904.90 0.0K
10:50 20,901.91 20,902.91 20,895.02 20,896.52 0.0K
10:51 20,896.53 20,896.53 20,870.86 20,881.90 0.0K
10:52 20,881.90 20,881.90 20,870.08 20,878.54 0.0K
10:53 20,875.07 20,876.60 20,869.18 20,876.60 0.0K
10:54 20,878.58 20,888.27 20,878.57 20,887.77 0.0K
10:55 20,885.30 20,888.76 20,882.82 20,884.75 0.0K
10:56 20,884.75 20,884.75 20,858.62 20,863.11 0.0K
10:57 20,864.09 20,870.52 20,860.58 20,865.56 0.0K
10:58 20,865.06 20,868.05 20,862.62 20,864.61 0.0K
10:59 20,863.12 20,863.64 20,859.18 20,859.21 0.0K
11:00 20,859.22 20,885.35 20,859.22 20,884.82 0.0K
11:01 20,884.32 20,901.49 20,884.32 20,899.40 0.0K
11:02 20,899.38 20,901.36 20,891.44 20,893.47 0.0K
11:03 20,892.98 20,913.14 20,892.98 20,913.14 0.0K
11:04 20,912.63 20,920.52 20,912.11 20,914.62 0.0K
11:05 20,915.11 20,927.47 20,914.62 20,925.97 0.0K
11:06 20,926.45 20,949.63 20,924.95 20,946.16 0.0K
11:07 20,944.17 20,944.66 20,924.97 20,928.47 0.0K
11:08 20,928.48 20,938.92 20,926.51 20,934.45 0.0K
11:09 20,933.97 20,936.93 20,917.70 20,917.72 0.0K
11:10 20,917.22 20,917.24 20,907.90 20,913.82 0.0K
11:11 20,913.81 20,918.18 20,909.32 20,913.22 0.0K
11:12 20,914.71 20,928.99 20,914.20 20,928.92 0.0K
11:13 20,929.41 20,930.38 20,912.62 20,912.62 0.0K
11:14 20,915.10 20,915.10 20,901.19 20,907.28 0.0K
11:15 20,907.29 20,918.07 20,907.29 20,915.09 0.0K
11:16 20,913.60 20,918.09 20,911.65 20,911.68 0.0K
11:17 20,911.19 20,912.69 20,890.50 20,891.52 0.0K
11:18 20,889.04 20,889.04 20,879.31 20,880.31 0.0K
11:19 20,881.79 20,883.27 20,876.84 20,879.81 0.0K
11:20 20,882.78 20,890.72 20,882.76 20,884.17 0.0K
11:21 20,888.12 20,888.12 20,879.66 20,885.61 0.0K
11:22 20,885.12 20,896.44 20,882.15 20,894.46 0.0K
11:23 20,894.95 20,894.95 20,866.29 20,866.30 0.0K
11:24 20,861.85 20,861.85 20,843.66 20,845.66 0.0K
11:25 20,849.63 20,851.11 20,829.88 20,845.76 0.0K
11:26 20,847.24 20,853.60 20,835.85 20,835.85 0.0K
11:27 20,834.87 20,842.25 20,830.88 20,841.31 0.0K
11:28 20,841.30 20,852.53 20,841.30 20,852.48 0.0K
11:29 20,852.96 20,853.95 20,837.08 20,839.13 0.0K
11:30 20,841.61 20,860.77 20,838.64 20,857.26 0.0K
11:31 20,858.24 20,860.63 20,854.59 20,857.06 0.0K
11:32 20,857.05 20,861.48 20,857.04 20,857.95 0.0K
11:33 20,857.46 20,857.48 20,849.58 20,855.59 0.0K
11:34 20,855.58 20,859.04 20,849.11 20,850.17 0.0K
11:35 20,850.18 20,850.18 20,845.34 20,845.35 0.0K
11:36 20,845.85 20,848.83 20,835.09 20,835.09 0.0K
11:37 20,834.60 20,836.73 20,824.34 20,832.76 0.0K
11:38 20,830.29 20,834.35 20,827.85 20,831.38 0.0K
11:39 20,833.36 20,833.36 20,804.82 20,807.30 0.0K
11:40 20,807.81 20,807.81 20,797.92 20,804.34 0.0K
11:41 20,806.32 20,815.64 20,806.32 20,807.67 0.0K
11:42 20,807.18 20,818.56 20,804.22 20,817.06 0.0K
11:43 20,818.04 20,823.43 20,816.03 20,817.39 0.0K
11:44 20,816.88 20,819.32 20,812.87 20,815.85 0.0K
11:45 20,815.36 20,818.36 20,803.04 20,803.59 0.0K
11:46 20,807.06 20,807.06 20,788.49 20,788.50 0.0K
11:47 20,793.47 20,794.96 20,787.52 20,794.46 0.0K
11:48 20,794.95 20,796.46 20,791.53 20,795.99 0.0K
11:49 20,796.99 20,800.97 20,795.00 20,796.54 0.0K
11:50 20,796.04 20,807.41 20,796.04 20,801.94 0.0K
11:51 20,801.93 20,820.68 20,798.43 20,820.68 0.0K
11:52 20,820.67 20,824.45 20,812.14 20,824.45 0.0K
11:53 20,824.93 20,829.77 20,818.97 20,829.77 0.0K
11:54 20,830.27 20,834.09 20,826.66 20,828.64 0.0K
11:55 20,830.13 20,832.06 20,829.13 20,830.59 0.0K
11:56 20,829.60 20,840.46 20,828.61 20,832.08 0.0K
11:57 20,828.11 20,840.94 20,828.11 20,836.97 0.0K
11:58 20,838.45 20,840.47 20,831.52 20,838.98 0.0K
11:59 20,838.49 20,844.85 20,835.50 20,841.34 0.0K
12:00 20,840.35 20,856.18 20,840.35 20,847.25 0.0K
12:01 20,847.27 20,848.77 20,829.10 20,840.99 0.0K
12:02 20,841.49 20,853.76 20,840.50 20,853.75 0.0K
12:03 20,862.16 20,890.25 20,852.25 20,890.25 0.0K
12:04 20,891.74 20,891.74 20,873.92 20,879.91 0.0K
12:05 20,879.41 20,879.41 20,873.47 20,876.06 0.0K
12:06 20,876.07 20,877.56 20,870.16 20,871.74 0.0K
12:07 20,871.75 20,876.70 20,867.74 20,867.74 0.0K
12:08 20,867.73 20,867.73 20,855.36 20,855.36 0.0K
12:09 20,855.38 20,855.38 20,851.08 20,852.10 0.0K
12:10 20,849.61 20,862.99 20,849.61 20,860.94 0.0K
12:11 20,858.96 20,869.29 20,858.96 20,865.32 0.0K
12:12 20,865.33 20,865.33 20,856.54 20,858.03 0.0K
12:13 20,859.02 20,861.60 20,854.13 20,861.59 0.0K
12:14 20,861.58 20,862.45 20,859.52 20,860.92 0.0K
12:15 20,858.43 20,858.43 20,849.04 20,852.06 0.0K
12:16 20,852.07 20,852.08 20,846.18 20,848.19 0.0K
12:17 20,848.68 20,852.18 20,844.26 20,848.16 0.0K
12:18 20,845.69 20,858.94 20,845.69 20,857.42 0.0K
12:19 20,856.92 20,860.86 20,856.81 20,856.83 0.0K
12:20 20,857.33 20,857.33 20,834.73 20,836.72 0.0K
12:21 20,836.74 20,837.79 20,832.90 20,833.45 0.0K
12:22 20,833.93 20,838.99 20,833.50 20,838.49 0.0K
12:23 20,838.99 20,841.46 20,836.56 20,836.57 0.0K
12:24 20,837.07 20,842.61 20,837.07 20,842.61 0.0K
12:25 20,842.60 20,842.60 20,833.80 20,836.31 0.0K
12:26 20,834.32 20,839.30 20,834.32 20,838.80 0.0K
12:27 20,839.29 20,860.72 20,839.29 20,859.69 0.0K
12:28 20,859.68 20,859.68 20,852.11 20,852.11 0.0K
12:29 20,851.13 20,851.13 20,840.22 20,840.71 0.0K
12:30 20,840.72 20,863.35 20,840.72 20,861.84 0.0K
12:31 20,857.39 20,864.75 20,857.39 20,860.68 0.0K
12:32 20,861.68 20,864.13 20,861.15 20,862.15 0.0K
12:33 20,862.16 20,873.90 20,862.16 20,870.41 0.0K
12:34 20,871.40 20,874.87 20,871.25 20,871.25 0.0K
12:35 20,871.75 20,881.03 20,871.25 20,881.03 0.0K
12:36 20,880.51 20,885.33 20,875.36 20,878.86 0.0K
12:37 20,882.32 20,883.79 20,876.79 20,880.79 0.0K
12:38 20,881.30 20,887.25 20,880.32 20,880.85 0.0K
12:39 20,880.36 20,887.39 20,880.36 20,886.41 0.0K
12:40 20,886.42 20,891.41 20,881.99 20,886.97 0.0K
12:41 20,884.00 20,887.02 20,874.77 20,875.82 0.0K
12:42 20,875.84 20,878.40 20,873.53 20,877.53 0.0K
12:43 20,881.99 20,883.04 20,875.56 20,880.06 0.0K
12:44 20,882.54 20,886.00 20,875.11 20,875.13 0.0K
12:45 20,874.65 20,884.64 20,872.70 20,884.14 0.0K
12:46 20,884.13 20,885.70 20,875.28 20,885.20 0.0K
12:47 20,885.70 20,890.20 20,879.35 20,879.39 0.0K
12:48 20,879.41 20,884.86 20,874.57 20,877.13 0.0K
12:49 20,876.64 20,887.52 20,876.16 20,887.50 0.0K
12:50 20,887.50 20,889.97 20,883.59 20,883.60 0.0K
12:51 20,883.61 20,885.11 20,868.44 20,872.42 0.0K
12:52 20,872.41 20,872.41 20,868.02 20,868.59 0.0K
12:53 20,868.59 20,869.63 20,862.26 20,864.35 0.0K
12:54 20,863.37 20,868.36 20,863.37 20,867.86 0.0K
12:55 20,870.34 20,879.72 20,862.37 20,862.38 0.0K
12:56 20,862.39 20,872.74 20,862.39 20,872.21 0.0K
12:57 20,872.20 20,874.68 20,870.72 20,871.27 0.0K
12:58 20,868.79 20,873.82 20,868.79 20,873.36 0.0K
12:59 20,873.37 20,883.85 20,869.45 20,883.85 0.0K
13:00 20,884.85 20,884.85 20,872.43 20,872.43 0.0K
13:01 20,873.43 20,873.43 20,865.01 20,865.01 0.0K
13:02 20,865.50 20,890.79 20,865.01 20,886.82 0.0K
13:03 20,885.83 20,890.29 20,882.36 20,882.36 0.0K
13:04 20,883.86 20,891.79 20,882.36 20,885.84 0.0K
13:05 20,888.81 20,888.81 20,875.92 20,880.89 0.0K
13:06 20,882.87 20,897.25 20,882.87 20,897.25 0.0K
13:07 20,896.76 20,905.18 20,896.76 20,897.75 0.0K
13:08 20,897.25 20,897.25 20,878.92 20,879.41 0.0K
13:09 20,880.90 20,889.82 20,880.89 20,889.82 0.0K
13:10 20,892.80 20,892.80 20,871.59 20,871.60 0.0K
13:11 20,869.63 20,880.93 20,864.18 20,874.96 0.0K
13:12 20,871.49 20,880.89 20,871.03 20,880.89 0.0K
13:13 20,879.40 20,892.24 20,876.42 20,890.70 0.0K
13:14 20,890.69 20,890.69 20,879.70 20,879.70 0.0K
13:15 20,880.20 20,880.22 20,871.82 20,872.92 0.0K
13:16 20,870.94 20,875.03 20,870.94 20,874.56 0.0K
13:17 20,871.60 20,872.10 20,852.46 20,861.97 0.0K
13:18 20,862.96 20,870.86 20,858.48 20,859.00 0.0K
13:19 20,859.52 20,862.06 20,855.68 20,856.68 0.0K
13:20 20,856.69 20,861.03 20,848.31 20,861.03 0.0K
13:21 20,860.52 20,863.92 20,847.04 20,847.04 0.0K
13:22 20,846.55 20,855.46 20,844.57 20,855.44 0.0K
13:23 20,852.97 20,859.92 20,852.47 20,854.19 0.0K
13:24 20,854.68 20,858.15 20,847.61 20,849.07 0.0K
13:25 20,849.57 20,899.43 20,849.57 20,892.45 0.0K
13:26 20,891.46 20,895.40 20,888.31 20,891.71 0.0K
13:27 20,889.72 20,889.72 20,878.23 20,878.23 0.0K
13:28 20,880.22 20,883.57 20,879.60 20,881.07 0.0K
13:29 20,880.09 20,880.58 20,870.21 20,870.67 0.0K
13:30 20,870.17 20,879.04 20,870.17 20,872.04 0.0K
13:31 20,874.52 20,877.95 20,873.01 20,875.42 0.0K
13:32 20,880.87 20,882.83 20,871.97 20,872.95 0.0K
13:33 20,874.93 20,874.93 20,867.05 20,868.04 0.0K
13:34 20,869.52 20,869.52 20,860.24 20,865.72 0.0K
13:35 20,862.25 20,863.28 20,859.29 20,863.25 0.0K
13:36 20,862.77 20,868.71 20,856.84 20,860.75 0.0K
13:37 20,860.27 20,863.36 20,859.38 20,863.36 0.0K
13:38 20,866.33 20,867.29 20,858.84 20,860.83 0.0K
13:39 20,862.81 20,866.66 20,861.19 20,861.68 0.0K
13:40 20,864.16 20,864.16 20,853.25 20,858.21 0.0K
13:41 20,858.70 20,865.04 20,853.19 20,863.54 0.0K
13:42 20,864.03 20,864.03 20,850.16 20,858.53 0.0K
13:43 20,859.02 20,864.93 20,859.00 20,860.82 0.0K
13:44 20,860.82 20,865.15 20,859.72 20,865.15 0.0K
13:45 20,866.63 20,871.51 20,861.68 20,867.00 0.0K
13:46 20,867.00 20,874.39 20,863.05 20,871.37 0.0K
13:47 20,871.86 20,872.88 20,860.53 20,863.97 0.0K
13:48 20,862.97 20,875.76 20,861.49 20,862.85 0.0K
13:49 20,862.86 20,862.86 20,853.48 20,853.56 0.0K
13:50 20,856.53 20,857.02 20,849.15 20,850.66 0.0K
13:51 20,851.16 20,852.65 20,844.84 20,844.88 0.0K
13:52 20,844.89 20,846.38 20,838.61 20,840.61 0.0K
13:53 20,840.63 20,844.10 20,827.84 20,829.36 0.0K
13:54 20,829.36 20,833.41 20,827.97 20,827.98 0.0K
13:55 20,828.47 20,828.94 20,825.50 20,827.94 0.0K
13:56 20,826.45 20,827.94 20,823.48 20,823.48 0.0K
13:57 20,823.98 20,828.93 20,822.50 20,825.98 0.0K
13:58 20,826.98 20,827.98 20,815.68 20,815.68 0.0K
13:59 20,815.18 20,817.66 20,814.15 20,817.09 0.0K
14:00 20,817.59 20,822.97 20,809.63 20,822.89 0.0K
14:01 20,824.85 20,824.85 20,810.95 20,812.94 0.0K
14:02 20,810.46 20,810.47 20,799.24 20,799.25 0.0K
14:03 20,797.77 20,813.05 20,795.82 20,811.56 0.0K
14:04 20,812.04 20,818.28 20,811.55 20,816.75 0.0K
14:05 20,817.75 20,817.75 20,811.25 20,812.74 0.0K
14:06 20,813.23 20,828.86 20,813.23 20,827.23 0.0K
14:07 20,825.74 20,827.62 20,822.22 20,827.09 0.0K
14:08 20,824.61 20,829.04 20,824.57 20,827.51 0.0K
14:09 20,826.01 20,843.72 20,826.01 20,840.64 0.0K
14:10 20,841.14 20,841.64 20,831.77 20,831.77 0.0K
14:11 20,832.77 20,838.25 20,832.77 20,837.73 0.0K
14:12 20,837.24 20,837.24 20,828.39 20,828.91 0.0K
14:13 20,827.43 20,839.37 20,827.43 20,835.40 0.0K
14:14 20,834.41 20,849.79 20,833.96 20,838.40 0.0K
14:15 20,837.41 20,840.40 20,832.00 20,833.51 0.0K
14:16 20,833.52 20,842.42 20,833.52 20,842.42 0.0K
14:17 20,843.40 20,843.87 20,835.97 20,837.00 0.0K
14:18 20,838.99 20,843.45 20,837.53 20,839.57 0.0K
14:19 20,845.06 20,855.38 20,844.55 20,854.86 0.0K
14:20 20,855.85 20,885.40 20,855.85 20,882.42 0.0K
14:21 20,882.41 20,889.29 20,881.77 20,881.77 0.0K
14:22 20,884.25 20,898.45 20,884.25 20,898.45 0.0K
14:23 20,898.95 20,900.93 20,896.46 20,896.49 0.0K
14:24 20,897.48 20,902.41 20,894.91 20,896.42 0.0K
14:25 20,894.92 20,894.92 20,886.04 20,892.47 0.0K
14:26 20,891.48 20,895.02 20,891.48 20,895.02 0.0K
14:27 20,897.00 20,898.97 20,892.05 20,898.97 0.0K
14:28 20,898.97 20,903.92 20,892.03 20,892.04 0.0K
14:29 20,892.54 20,893.08 20,889.65 20,891.27 0.0K
14:30 20,886.83 20,888.90 20,881.04 20,882.04 0.0K
14:31 20,882.53 20,885.05 20,880.58 20,880.58 0.0K
14:32 20,880.59 20,880.59 20,874.18 20,877.65 0.0K
14:33 20,880.63 20,885.08 20,877.15 20,885.07 0.0K
14:34 20,884.56 20,897.82 20,884.56 20,897.81 0.0K
14:35 20,897.80 20,906.49 20,897.28 20,906.49 0.0K
14:36 20,904.00 20,914.36 20,902.03 20,911.36 0.0K
14:37 20,910.87 20,931.52 20,910.87 20,931.52 0.0K
14:38 20,931.51 20,937.91 20,927.49 20,930.92 0.0K
14:39 20,932.41 20,936.36 20,930.48 20,933.96 0.0K
14:40 20,934.46 20,940.35 20,933.42 20,934.89 0.0K
14:41 20,933.41 20,933.41 20,924.51 20,924.96 0.0K
14:42 20,924.95 20,924.95 20,913.24 20,913.32 0.0K
14:43 20,913.32 20,913.33 20,907.61 20,909.60 0.0K
14:44 20,910.09 20,919.95 20,910.09 20,917.95 0.0K
14:45 20,918.94 20,927.75 20,918.44 20,926.23 0.0K
14:46 20,928.70 20,931.67 20,923.18 20,928.13 0.0K
14:47 20,928.61 20,938.43 20,928.09 20,937.38 0.0K
14:48 20,938.85 20,938.85 20,930.39 20,935.35 0.0K
14:49 20,931.87 20,931.87 20,923.13 20,923.63 0.0K
14:50 20,923.64 20,934.59 20,923.64 20,931.60 0.0K
14:51 20,931.11 20,931.59 20,925.14 20,925.15 0.0K
14:52 20,925.16 20,935.56 20,925.16 20,932.08 0.0K
14:53 20,932.09 20,940.97 20,930.59 20,933.11 0.0K
14:54 20,934.10 20,950.39 20,930.64 20,948.38 0.0K
14:55 20,947.89 20,949.84 20,936.50 20,939.50 0.0K
14:56 20,941.00 20,955.79 20,940.49 20,948.82 0.0K
14:57 20,951.30 20,954.28 20,939.39 20,943.40 0.0K
14:58 20,941.92 20,947.99 20,938.04 20,947.97 0.0K
14:59 20,947.47 20,949.41 20,941.91 20,943.88 0.0K
15:00 20,941.40 20,941.40 20,922.69 20,926.67 0.0K
15:01 20,925.68 20,926.73 20,917.76 20,926.73 0.0K
15:02 20,931.18 20,939.53 20,929.67 20,936.08 0.0K
15:03 20,938.06 20,942.50 20,933.56 20,940.98 0.0K
15:04 20,942.96 20,944.88 20,937.49 20,940.39 0.0K
15:05 20,939.90 20,952.24 20,939.90 20,947.21 0.0K
15:06 20,947.70 20,947.71 20,939.30 20,943.84 0.0K
15:07 20,943.34 20,949.76 20,930.89 20,930.89 0.0K
15:08 20,928.92 20,936.50 20,928.92 20,933.02 0.0K
15:09 20,933.51 20,938.89 20,931.52 20,938.88 0.0K
15:10 20,937.39 20,939.36 20,929.95 20,932.95 0.0K
15:11 20,932.45 20,941.32 20,930.85 20,930.85 0.0K
15:12 20,931.35 20,932.34 20,919.61 20,925.57 0.0K
15:13 20,925.57 20,933.46 20,925.57 20,932.96 0.0K
15:14 20,932.96 20,936.87 20,929.97 20,936.28 0.0K
15:15 20,933.31 20,933.81 20,921.02 20,931.43 0.0K
15:16 20,935.40 20,943.18 20,935.35 20,943.18 0.0K
15:17 20,942.18 20,948.48 20,942.18 20,945.99 0.0K
15:18 20,946.49 20,947.93 20,939.96 20,940.46 0.0K
15:19 20,941.46 20,941.46 20,934.57 20,937.09 0.0K
15:20 20,936.11 20,937.11 20,929.79 20,932.81 0.0K
15:21 20,932.82 20,939.34 20,929.86 20,936.85 0.0K
15:22 20,936.35 20,936.35 20,925.65 20,927.68 0.0K
15:23 20,928.18 20,936.58 20,927.69 20,929.15 0.0K
15:24 20,929.65 20,930.16 20,919.79 20,924.25 0.0K
15:25 20,927.22 20,933.06 20,926.16 20,933.06 0.0K
15:26 20,932.54 20,933.04 20,927.56 20,928.56 0.0K
15:27 20,928.57 20,940.50 20,927.62 20,940.50 0.0K
15:28 20,940.48 20,940.48 20,931.06 20,934.47 0.0K
15:29 20,931.00 20,935.42 20,928.46 20,928.96 0.0K
15:30 20,928.46 20,934.00 20,920.07 20,929.08 0.0K
15:31 20,932.05 20,939.96 20,915.22 20,915.22 0.0K
15:32 20,908.29 20,926.61 20,898.00 20,898.04 0.0K
15:33 20,897.06 20,913.36 20,896.65 20,901.62 0.0K
15:34 20,899.64 20,925.36 20,896.68 20,917.42 0.0K
15:35 20,916.92 20,928.79 20,905.53 20,908.53 0.0K
15:36 20,907.54 20,908.07 20,893.27 20,907.62 0.0K
15:37 20,910.59 20,911.07 20,900.11 20,902.08 0.0K
15:38 20,903.57 20,909.52 20,895.67 20,902.61 0.0K
15:39 20,905.09 20,926.86 20,899.17 20,899.17 0.0K
15:40 20,897.20 20,906.17 20,884.43 20,890.80 0.0K
15:41 20,891.31 20,891.38 20,863.17 20,868.14 0.0K
15:42 20,868.63 20,880.52 20,863.68 20,878.53 0.0K
15:43 20,879.52 20,887.42 20,871.05 20,874.03 0.0K
15:44 20,871.06 20,896.17 20,868.11 20,895.68 0.0K
15:45 20,903.09 20,928.20 20,903.09 20,905.37 0.0K
15:46 20,906.36 20,909.84 20,886.71 20,886.71 0.0K
15:47 20,885.24 20,885.25 20,859.04 20,880.35 0.0K
15:48 20,879.85 20,896.62 20,879.85 20,892.15 0.0K
15:49 20,892.14 20,921.70 20,882.74 20,921.18 0.0K
15:50 20,920.68 20,927.06 20,909.73 20,914.69 0.0K
15:51 20,917.66 20,919.58 20,905.73 20,906.74 0.0K
15:52 20,905.75 20,914.67 20,899.35 20,905.33 0.0K
15:53 20,905.82 20,924.63 20,899.41 20,923.63 0.0K
15:54 20,924.13 20,924.13 20,906.83 20,916.63 0.0K
15:55 20,912.18 20,914.67 20,889.52 20,897.43 0.0K
15:56 20,893.47 20,902.38 20,876.18 20,882.13 0.0K
15:57 20,881.64 20,888.06 20,873.74 20,873.75 0.0K
15:58 20,874.24 20,896.97 20,873.75 20,892.51 0.0K
15:59 20,890.03 20,893.01 20,876.72 20,891.03 0.0K
16:00 20,898.45 20,920.68 20,898.45 20,900.46 0.0K
16:01 20,902.45 20,921.20 20,894.53 20,909.79 0.0K
16:02 20,911.77 20,951.60 20,911.77 20,951.60 0.0K
16:03 20,949.61 20,987.17 20,949.61 20,970.85 0.0K
16:04 20,972.35 20,984.78 20,971.36 20,971.94 0.0K
16:05 20,974.92 20,991.70 20,966.00 20,991.70 0.0K
16:06 20,990.20 20,990.20 20,976.35 20,984.23 0.0K
16:07 20,977.79 20,983.23 20,964.45 20,968.43 0.0K
16:08 20,968.93 20,973.37 20,951.11 20,956.09 0.0K
16:09 20,956.08 20,961.99 20,946.24 20,947.25 0.0K
16:10 20,948.25 20,953.24 20,936.92 20,952.24 0.0K
16:11 20,952.22 20,960.11 20,942.79 20,942.79 0.0K
16:12 20,943.29 20,951.24 20,921.53 20,939.84 0.0K
16:13 20,943.29 20,959.57 20,939.33 20,951.66 0.0K
16:14 20,953.64 20,958.09 20,947.18 20,948.20 0.0K
16:15 20,950.68 20,962.53 20,930.90 20,941.32 0.0K
16:16 20,942.81 20,947.25 20,932.42 20,943.79 0.0K
16:17 20,944.28 20,948.72 20,928.93 20,929.50 0.0K
16:18 20,930.50 20,956.72 20,929.52 20,953.73 0.0K
16:19 20,956.21 20,983.36 20,956.21 20,975.44 0.0K
16:20 20,977.42 20,983.34 20,974.45 20,977.38 0.0K
16:21 20,977.88 20,977.88 20,960.09 20,972.44 0.0K
16:22 20,973.90 20,978.80 20,960.97 20,964.46 0.0K
16:23 20,966.92 20,979.26 20,955.11 20,957.11 0.0K
16:24 20,956.62 20,973.88 20,945.25 20,973.88 0.0K
16:25 20,973.38 20,973.38 20,961.01 20,972.46 0.0K
16:26 20,971.95 20,983.79 20,962.54 20,983.28 0.0K
16:27 20,984.26 20,991.68 20,980.25 20,985.20 0.0K
16:28 20,984.70 20,990.60 20,984.70 20,988.11 0.0K
16:29 20,985.63 20,993.53 20,977.73 20,983.70 0.0K
16:30 20,984.20 20,989.65 20,975.29 20,975.33 0.0K
16:31 20,981.30 20,986.46 20,971.98 20,985.46 0.0K
16:32 20,983.97 20,985.45 20,976.57 20,984.48 0.0K
16:33 20,983.49 20,987.45 20,981.50 20,986.49 0.0K
16:34 20,986.48 20,986.48 20,967.71 20,975.17 0.0K
16:35 20,975.66 20,989.95 20,964.79 20,989.95 0.0K
16:36 20,990.44 21,001.23 20,990.41 20,994.79 0.0K
16:37 20,994.79 20,999.74 20,993.81 20,999.74 0.0K
16:38 21,001.72 21,008.12 20,996.78 20,996.78 0.0K
16:39 20,997.28 20,997.28 20,979.04 20,979.07 0.0K
16:40 20,980.57 20,984.57 20,961.81 20,964.86 0.0K
16:41 20,964.36 20,985.46 20,964.36 20,984.46 0.0K
16:42 20,984.94 20,991.29 20,978.43 20,991.29 0.0K
16:43 20,991.78 20,993.73 20,982.88 20,993.73 0.0K
16:44 20,992.74 20,993.22 20,980.81 20,982.79 0.0K
16:45 20,986.26 20,994.59 20,984.28 20,994.59 0.0K
16:46 20,993.60 20,993.60 20,983.66 20,983.66 0.0K
16:47 20,982.17 21,000.38 20,982.17 20,999.37 0.0K
16:48 21,002.33 21,005.28 20,998.86 21,004.76 0.0K
16:49 21,006.74 21,025.03 21,006.74 21,021.07 0.0K
16:50 21,022.56 21,024.55 21,014.16 21,020.10 0.0K
16:51 21,022.09 21,030.50 21,021.10 21,025.54 0.0K
16:52 21,026.05 21,035.10 21,024.15 21,035.10 0.0K
16:53 21,036.09 21,047.54 21,031.15 21,042.64 0.0K
16:54 21,040.66 21,047.13 21,039.26 21,039.27 0.0K
16:55 21,039.78 21,039.78 21,016.11 21,023.10 0.0K
16:56 21,022.12 21,022.12 21,007.49 21,007.49 0.0K
16:57 21,007.00 21,008.05 20,997.71 20,997.71 0.0K
16:58 20,997.71 21,007.21 20,991.32 21,001.27 0.0K
16:59 20,999.30 21,006.72 20,988.89 20,989.42 0.0K
17:00 20,991.40 21,001.79 20,979.02 20,979.02 0.0K
17:01 20,979.53 20,981.55 20,970.66 20,974.13 0.0K
17:02 20,974.12 20,974.63 20,966.70 20,966.70 0.0K
17:03 20,965.21 20,967.70 20,955.82 20,964.22 0.0K
17:04 20,964.71 20,975.57 20,959.64 20,959.64 0.0K
17:05 20,964.60 20,968.54 20,957.16 20,966.54 0.0K
17:06 20,968.03 20,968.52 20,951.69 20,957.64 0.0K
17:07 20,958.14 20,959.61 20,941.39 20,955.25 0.0K
17:08 20,956.23 20,966.08 20,955.73 20,966.03 0.0K
17:09 20,966.02 20,968.96 20,962.51 20,963.95 0.0K
17:10 20,962.96 20,983.62 20,962.96 20,978.65 0.0K
17:11 20,977.66 20,979.63 20,964.80 20,973.73 0.0K
17:12 20,974.71 20,975.68 20,965.28 20,967.31 0.0K
17:13 20,968.81 20,978.22 20,968.81 20,975.28 0.0K
17:14 20,974.29 20,977.27 20,961.93 20,971.39 0.0K
17:15 20,969.90 20,980.84 20,964.00 20,976.35 0.0K
17:16 20,976.36 20,976.36 20,964.12 20,967.12 0.0K
17:17 20,965.14 20,965.16 20,955.78 20,959.78 0.0K
17:18 20,961.28 20,971.64 20,955.35 20,969.16 0.0K
17:19 20,970.64 20,974.47 20,967.60 20,974.47 0.0K
17:20 20,973.96 20,977.91 20,958.65 20,963.58 0.0K
17:21 20,964.08 20,972.46 20,964.08 20,970.86 0.0K
17:22 20,971.35 20,975.31 20,963.95 20,972.28 0.0K
17:23 20,971.78 20,971.78 20,949.13 20,949.62 0.0K
17:24 20,950.13 20,955.57 20,943.74 20,943.75 0.0K
17:25 20,945.73 20,945.73 20,931.53 20,933.05 0.0K
17:26 20,935.54 20,940.50 20,929.18 20,929.18 0.0K
17:27 20,928.70 20,929.20 20,914.46 20,915.45 0.0K
17:28 20,913.97 20,913.97 20,903.15 20,904.66 0.0K
17:29 20,904.17 20,912.14 20,902.20 20,904.75 0.0K
17:30 20,907.74 20,908.24 20,895.35 20,903.29 0.0K
17:31 20,901.31 20,920.15 20,896.35 20,911.72 0.0K
17:32 20,910.23 20,918.66 20,910.23 20,915.68 0.0K
17:33 20,915.18 20,919.65 20,913.21 20,915.20 0.0K
17:34 20,916.18 20,939.99 20,914.20 20,939.99 0.0K
17:35 20,949.41 20,954.36 20,935.52 20,944.45 0.0K
17:36 20,944.95 20,949.41 20,932.06 20,934.53 0.0K
17:37 20,934.04 20,934.04 20,917.18 20,918.18 0.0K
17:38 20,919.66 20,923.63 20,890.90 20,906.79 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available