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 21,087.16 21,092.61 21,085.18 21,087.66 0.0K
09:00 21,092.61 21,136.76 21,092.61 21,121.35 0.0K
09:01 21,125.82 21,128.80 21,117.39 21,122.35 0.0K
09:02 21,121.36 21,128.31 21,109.45 21,127.81 0.0K
09:03 21,128.31 21,134.26 21,123.84 21,126.82 0.0K
09:04 21,126.33 21,133.27 21,110.95 21,111.44 0.0K
09:05 21,115.41 21,125.90 21,111.49 21,125.90 0.0K
09:06 21,124.91 21,129.79 21,115.09 21,123.36 0.0K
09:07 21,123.38 21,126.07 21,118.01 21,125.12 0.0K
09:08 21,125.63 21,125.75 21,092.50 21,092.50 0.0K
09:09 21,088.57 21,103.53 21,081.19 21,100.06 0.0K
09:10 21,101.05 21,130.75 21,100.57 21,130.75 0.0K
09:11 21,131.74 21,131.74 21,116.89 21,129.71 0.0K
09:12 21,120.78 21,120.78 21,091.70 21,098.19 0.0K
09:13 21,099.19 21,100.22 21,088.92 21,088.97 0.0K
09:14 21,089.47 21,089.47 21,076.24 21,079.30 0.0K
09:15 21,080.79 21,080.79 21,056.67 21,061.16 0.0K
09:16 21,060.17 21,065.62 21,056.22 21,059.11 0.0K
09:17 21,058.61 21,068.02 21,049.69 21,063.10 0.0K
09:18 21,064.10 21,077.96 21,062.62 21,077.45 0.0K
09:19 21,077.94 21,077.94 21,055.65 21,058.15 0.0K
09:20 21,057.64 21,058.64 21,039.86 21,041.36 0.0K
09:21 21,041.86 21,072.00 21,039.87 21,068.50 0.0K
09:22 21,067.99 21,069.47 21,058.16 21,059.20 0.0K
09:23 21,059.21 21,059.21 21,046.84 21,055.75 0.0K
09:24 21,058.72 21,059.67 21,051.70 21,052.67 0.0K
09:25 21,050.68 21,053.10 21,042.11 21,046.06 0.0K
09:26 21,047.05 21,049.02 21,032.14 21,041.52 0.0K
09:27 21,040.53 21,050.96 21,039.54 21,050.43 0.0K
09:28 21,051.90 21,053.40 21,032.08 21,035.07 0.0K
09:29 21,035.56 21,035.57 21,021.72 21,027.61 0.0K
09:30 21,026.62 21,058.78 21,025.13 21,049.82 0.0K
09:31 21,049.31 21,054.70 21,040.39 21,054.70 0.0K
09:32 21,055.19 21,058.17 21,037.96 21,037.96 0.0K
09:33 21,037.47 21,037.47 21,019.91 21,025.39 0.0K
09:34 21,025.39 21,025.39 21,020.55 21,020.55 0.0K
09:35 21,014.59 21,029.65 21,007.71 21,028.66 0.0K
09:36 21,026.68 21,036.12 21,026.68 21,035.25 0.0K
09:37 21,039.71 21,064.89 21,039.71 21,057.44 0.0K
09:38 21,055.46 21,070.75 21,054.98 21,055.46 0.0K
09:39 21,053.49 21,058.25 21,043.80 21,057.27 0.0K
09:40 21,060.25 21,062.23 21,052.99 21,052.99 0.0K
09:41 21,052.50 21,052.50 21,040.83 21,043.37 0.0K
09:42 21,042.37 21,042.37 21,032.11 21,036.14 0.0K
09:43 21,036.15 21,057.40 21,036.15 21,055.41 0.0K
09:44 21,055.42 21,070.32 21,053.44 21,069.78 0.0K
09:45 21,070.77 21,073.70 21,060.84 21,072.67 0.0K
09:46 21,075.16 21,075.16 21,055.92 21,056.97 0.0K
09:47 21,056.98 21,065.45 21,056.00 21,057.06 0.0K
09:48 21,056.08 21,061.30 21,050.78 21,060.81 0.0K
09:49 21,061.79 21,061.79 21,043.49 21,046.98 0.0K
09:50 21,045.00 21,045.00 21,028.26 21,037.16 0.0K
09:51 21,035.67 21,044.05 21,031.22 21,039.60 0.0K
09:52 21,036.13 21,037.13 21,024.37 21,024.87 0.0K
09:53 21,024.88 21,031.34 21,023.41 21,030.77 0.0K
09:54 21,030.76 21,031.74 21,004.52 21,016.86 0.0K
09:55 21,012.40 21,014.38 21,004.48 21,005.00 0.0K
09:56 21,005.50 21,010.96 21,002.53 21,004.02 0.0K
09:57 21,005.52 21,010.06 21,005.52 21,009.06 0.0K
09:58 21,009.56 21,010.56 20,995.21 20,997.20 0.0K
09:59 20,997.69 21,010.52 20,997.69 21,001.53 0.0K
10:00 21,002.04 21,003.00 20,976.83 21,003.00 0.0K
10:01 21,002.02 21,029.12 21,001.51 21,023.63 0.0K
10:02 21,015.20 21,016.20 21,004.96 21,014.87 0.0K
10:03 21,013.86 21,013.86 21,005.40 21,005.88 0.0K
10:04 21,000.92 21,001.44 20,992.63 20,992.64 0.0K
10:05 20,992.16 21,006.04 20,991.18 21,001.87 0.0K
10:06 20,998.89 21,008.78 20,992.98 21,003.82 0.0K
10:07 21,003.83 21,007.83 20,991.13 20,993.15 0.0K
10:08 20,984.22 20,990.27 20,982.82 20,987.28 0.0K
10:09 20,985.31 20,985.31 20,977.38 20,982.33 0.0K
10:10 20,982.32 20,994.52 20,979.33 20,994.52 0.0K
10:11 20,991.04 20,997.35 20,989.05 20,994.37 0.0K
10:12 20,991.40 20,991.40 20,974.06 20,982.39 0.0K
10:13 20,980.90 20,980.90 20,958.56 20,967.50 0.0K
10:14 20,965.50 20,974.42 20,965.50 20,972.33 0.0K
10:15 20,972.83 20,978.92 20,970.35 20,976.40 0.0K
10:16 20,975.41 20,976.90 20,969.02 20,973.48 0.0K
10:17 20,972.49 20,975.49 20,970.54 20,975.01 0.0K
10:18 20,974.50 20,974.50 20,956.20 20,961.16 0.0K
10:19 20,960.66 20,976.35 20,959.16 20,975.83 0.0K
10:20 20,975.34 20,981.74 20,969.38 20,979.23 0.0K
10:21 20,976.75 20,976.82 20,963.49 20,976.82 0.0K
10:22 20,981.27 20,998.41 20,981.27 20,992.39 0.0K
10:23 20,992.38 20,994.86 20,981.46 20,981.46 0.0K
10:24 20,980.48 20,985.45 20,979.50 20,982.44 0.0K
10:25 20,983.43 21,000.62 20,983.43 20,996.62 0.0K
10:26 20,997.61 21,004.96 20,997.61 20,999.00 0.0K
10:27 21,000.49 21,165.97 20,992.39 21,165.97 0.0K
10:28 21,157.05 21,157.05 21,114.04 21,130.44 0.0K
10:29 21,125.51 21,165.62 21,093.93 21,096.93 0.0K
10:30 21,096.95 21,147.00 21,096.95 21,146.53 0.0K
10:31 21,146.51 21,146.51 21,103.51 21,107.99 0.0K
10:32 21,113.44 21,141.60 21,113.44 21,136.14 0.0K
10:33 21,132.68 21,141.10 21,124.74 21,128.20 0.0K
10:34 21,126.73 21,140.14 21,110.00 21,122.89 0.0K
10:35 21,122.89 21,130.42 21,097.87 21,101.87 0.0K
10:36 21,103.37 21,112.74 21,093.50 21,096.48 0.0K
10:37 21,092.53 21,105.92 21,091.56 21,102.95 0.0K
10:38 21,108.39 21,123.53 21,105.89 21,123.53 0.0K
10:39 21,123.51 21,123.51 21,114.04 21,118.03 0.0K
10:40 21,118.53 21,149.09 21,117.53 21,149.08 0.0K
10:41 21,150.08 21,220.27 21,150.07 21,215.34 0.0K
10:42 21,214.85 21,224.86 21,197.60 21,223.86 0.0K
10:43 21,220.88 21,220.88 21,204.57 21,204.64 0.0K
10:44 21,201.66 21,201.68 21,188.34 21,195.88 0.0K
10:45 21,190.42 21,190.42 21,161.79 21,161.79 0.0K
10:46 21,161.80 21,175.07 21,156.36 21,175.07 0.0K
10:47 21,178.53 21,179.02 21,155.81 21,159.33 0.0K
10:48 21,164.29 21,165.27 21,151.39 21,158.37 0.0K
10:49 21,157.37 21,178.52 21,157.37 21,176.01 0.0K
10:50 21,174.02 21,188.27 21,174.02 21,185.29 0.0K
10:51 21,180.84 21,182.81 21,167.02 21,176.91 0.0K
10:52 21,170.46 21,170.47 21,144.80 21,170.47 0.0K
10:53 21,170.46 21,170.92 21,132.94 21,133.46 0.0K
10:54 21,133.47 21,135.00 21,117.66 21,126.55 0.0K
10:55 21,127.06 21,136.82 21,124.09 21,132.82 0.0K
10:56 21,138.78 21,139.25 21,126.87 21,129.42 0.0K
10:57 21,129.43 21,132.93 21,118.56 21,118.60 0.0K
10:58 21,119.11 21,126.11 21,115.17 21,118.20 0.0K
10:59 21,118.22 21,118.22 21,102.99 21,109.53 0.0K
11:00 21,108.54 21,133.23 21,108.54 21,127.27 0.0K
11:01 21,127.27 21,127.28 21,111.54 21,116.52 0.0K
11:02 21,116.52 21,124.42 21,110.50 21,110.50 0.0K
11:03 21,110.51 21,117.94 21,108.53 21,117.43 0.0K
11:04 21,119.90 21,119.90 21,098.22 21,107.62 0.0K
11:05 21,104.65 21,104.65 21,090.16 21,093.15 0.0K
11:06 21,095.63 21,106.43 21,093.61 21,104.93 0.0K
11:07 21,104.92 21,114.31 21,103.93 21,108.80 0.0K
11:08 21,108.31 21,119.15 21,104.84 21,112.61 0.0K
11:09 21,113.09 21,121.00 21,102.66 21,117.41 0.0K
11:10 21,118.39 21,118.39 21,105.91 21,111.37 0.0K
11:11 21,110.87 21,110.87 21,096.58 21,104.52 0.0K
11:12 21,105.52 21,116.35 21,099.08 21,111.86 0.0K
11:13 21,113.84 21,124.60 21,111.32 21,124.60 0.0K
11:14 21,123.59 21,129.42 21,118.53 21,123.48 0.0K
11:15 21,117.04 21,122.97 21,108.16 21,120.46 0.0K
11:16 21,120.95 21,132.78 21,107.63 21,111.17 0.0K
11:17 21,110.69 21,134.44 21,110.69 21,133.42 0.0K
11:18 21,133.91 21,133.91 21,118.50 21,125.96 0.0K
11:19 21,126.45 21,148.15 21,126.45 21,136.74 0.0K
11:20 21,136.75 21,137.75 21,132.78 21,136.75 0.0K
11:21 21,135.75 21,139.21 21,133.21 21,133.72 0.0K
11:22 21,134.71 21,146.45 21,130.25 21,141.99 0.0K
11:23 21,140.00 21,142.02 21,136.55 21,141.54 0.0K
11:24 21,140.05 21,142.57 21,136.57 21,142.56 0.0K
11:25 21,141.06 21,158.35 21,139.03 21,157.34 0.0K
11:26 21,158.82 21,162.24 21,151.82 21,158.78 0.0K
11:27 21,157.79 21,157.79 21,148.88 21,151.38 0.0K
11:28 21,153.86 21,157.80 21,138.56 21,138.58 0.0K
11:29 21,138.09 21,139.60 21,122.07 21,122.07 0.0K
11:30 21,122.10 21,128.06 21,117.66 21,126.02 0.0K
11:31 21,125.52 21,126.51 21,102.78 21,108.74 0.0K
11:32 21,106.76 21,110.77 21,101.84 21,102.83 0.0K
11:33 21,105.31 21,111.21 21,101.83 21,103.32 0.0K
11:34 21,103.82 21,105.43 21,098.42 21,102.00 0.0K
11:35 21,105.97 21,122.21 21,101.46 21,118.72 0.0K
11:36 21,117.73 21,117.73 21,104.92 21,111.86 0.0K
11:37 21,111.85 21,112.80 21,106.88 21,112.79 0.0K
11:38 21,112.78 21,133.94 21,112.78 21,129.32 0.0K
11:39 21,130.31 21,130.31 21,122.00 21,122.99 0.0K
11:40 21,122.50 21,129.99 21,120.04 21,129.99 0.0K
11:41 21,129.98 21,131.39 21,126.41 21,126.41 0.0K
11:42 21,122.95 21,122.96 21,112.14 21,114.14 0.0K
11:43 21,112.15 21,122.59 21,112.15 21,117.61 0.0K
11:44 21,118.11 21,123.05 21,114.07 21,114.08 0.0K
11:45 21,113.11 21,124.46 21,113.11 21,121.96 0.0K
11:46 21,117.99 21,123.94 21,116.53 21,116.53 0.0K
11:47 21,115.06 21,122.02 21,111.60 21,122.00 0.0K
11:48 21,122.00 21,124.02 21,121.00 21,123.52 0.0K
11:49 21,123.50 21,133.36 21,123.01 21,133.36 0.0K
11:50 21,132.86 21,136.79 21,131.85 21,132.85 0.0K
11:51 21,130.87 21,137.82 21,126.44 21,135.85 0.0K
11:52 21,136.34 21,145.75 21,135.86 21,142.29 0.0K
11:53 21,145.76 21,145.76 21,133.07 21,140.07 0.0K
11:54 21,138.60 21,148.01 21,138.60 21,143.07 0.0K
11:55 21,141.09 21,148.60 21,139.19 21,146.61 0.0K
11:56 21,147.11 21,151.55 21,136.71 21,144.17 0.0K
11:57 21,144.16 21,144.16 21,137.21 21,142.18 0.0K
11:58 21,143.17 21,144.16 21,131.85 21,135.86 0.0K
11:59 21,134.88 21,135.87 21,116.30 21,117.80 0.0K
12:00 21,113.84 21,129.18 21,113.84 21,128.63 0.0K
12:01 21,129.62 21,141.96 21,128.63 21,140.40 0.0K
12:02 21,141.88 21,147.22 21,138.39 21,144.69 0.0K
12:03 21,147.17 21,155.39 21,147.17 21,154.37 0.0K
12:04 21,154.85 21,159.11 21,153.62 21,153.62 0.0K
12:05 21,154.11 21,159.99 21,153.59 21,159.00 0.0K
12:06 21,159.99 21,165.38 21,152.97 21,155.97 0.0K
12:07 21,155.47 21,160.42 21,150.47 21,150.47 0.0K
12:08 21,150.48 21,161.90 21,150.48 21,158.39 0.0K
12:09 21,159.38 21,161.85 21,150.99 21,151.00 0.0K
12:10 21,151.51 21,155.47 21,149.00 21,150.48 0.0K
12:11 21,149.48 21,150.97 21,141.59 21,149.61 0.0K
12:12 21,145.14 21,151.10 21,145.14 21,146.62 0.0K
12:13 21,146.12 21,148.17 21,140.27 21,142.75 0.0K
12:14 21,140.77 21,140.77 21,134.40 21,135.08 0.0K
12:15 21,134.59 21,140.07 21,130.67 21,136.56 0.0K
12:16 21,136.07 21,138.57 21,127.73 21,131.73 0.0K
12:17 21,131.74 21,135.29 21,126.85 21,135.29 0.0K
12:18 21,135.28 21,167.05 21,126.87 21,163.49 0.0K
12:19 21,158.04 21,168.89 21,152.12 21,163.90 0.0K
12:20 21,161.93 21,166.32 21,154.94 21,156.95 0.0K
12:21 21,152.50 21,157.96 21,152.50 21,156.53 0.0K
12:22 21,158.51 21,166.73 21,150.08 21,166.72 0.0K
12:23 21,166.71 21,169.64 21,163.18 21,163.18 0.0K
12:24 21,164.68 21,164.68 21,147.40 21,148.91 0.0K
12:25 21,148.92 21,153.00 21,146.99 21,153.00 0.0K
12:26 21,152.50 21,158.42 21,152.50 21,155.00 0.0K
12:27 21,155.01 21,155.50 21,147.68 21,147.68 0.0K
12:28 21,151.15 21,157.58 21,149.72 21,149.72 0.0K
12:29 21,149.73 21,151.24 21,140.44 21,145.46 0.0K
12:30 21,145.96 21,147.94 21,140.00 21,142.98 0.0K
12:31 21,143.48 21,157.24 21,142.48 21,156.23 0.0K
12:32 21,152.75 21,154.23 21,146.29 21,154.23 0.0K
12:33 21,154.72 21,156.20 21,147.79 21,150.27 0.0K
12:34 21,151.26 21,151.75 21,146.80 21,151.26 0.0K
12:35 21,150.75 21,150.75 21,138.96 21,141.46 0.0K
12:36 21,140.97 21,140.97 21,132.59 21,133.56 0.0K
12:37 21,133.06 21,133.06 21,127.15 21,128.68 0.0K
12:38 21,128.18 21,129.19 21,118.86 21,118.89 0.0K
12:39 21,119.39 21,128.26 21,118.89 21,127.21 0.0K
12:40 21,127.71 21,132.11 21,124.73 21,132.09 0.0K
12:41 21,133.57 21,137.49 21,121.17 21,121.22 0.0K
12:42 21,119.25 21,123.25 21,118.80 21,121.26 0.0K
12:43 21,120.78 21,123.77 21,118.31 21,122.29 0.0K
12:44 21,122.78 21,125.73 21,119.32 21,119.34 0.0K
12:45 21,120.84 21,125.32 21,118.85 21,122.32 0.0K
12:46 21,123.32 21,132.13 21,122.82 21,125.74 0.0K
12:47 21,125.74 21,125.74 21,117.37 21,119.91 0.0K
12:48 21,119.92 21,141.64 21,119.42 21,139.60 0.0K
12:49 21,142.07 21,145.48 21,139.91 21,140.41 0.0K
12:50 21,140.90 21,147.23 21,140.88 21,145.59 0.0K
12:51 21,141.62 21,141.64 21,137.18 21,139.66 0.0K
12:52 21,138.17 21,147.46 21,137.67 21,145.41 0.0K
12:53 21,144.41 21,152.12 21,141.93 21,151.08 0.0K
12:54 21,150.08 21,156.45 21,146.55 21,151.97 0.0K
12:55 21,151.48 21,152.97 21,141.61 21,141.64 0.0K
12:56 21,140.66 21,141.27 21,128.44 21,133.44 0.0K
12:57 21,133.44 21,136.48 21,131.01 21,132.60 0.0K
12:58 21,133.10 21,137.24 21,131.70 21,137.24 0.0K
12:59 21,136.73 21,138.75 21,133.76 21,137.75 0.0K
13:00 21,139.73 21,146.18 21,129.81 21,130.80 0.0K
13:01 21,130.31 21,135.77 21,128.82 21,128.82 0.0K
13:02 21,128.32 21,134.28 21,125.85 21,130.31 0.0K
13:03 21,129.82 21,132.30 21,126.34 21,130.81 0.0K
13:04 21,129.32 21,132.79 21,124.86 21,129.32 0.0K
13:05 21,131.31 21,139.25 21,129.33 21,139.25 0.0K
13:06 21,140.73 21,150.66 21,140.73 21,142.72 0.0K
13:07 21,144.21 21,158.10 21,143.71 21,157.61 0.0K
13:08 21,157.12 21,159.10 21,154.63 21,154.63 0.0K
13:09 21,156.12 21,156.62 21,151.66 21,154.14 0.0K
13:10 21,152.65 21,156.60 21,146.73 21,149.74 0.0K
13:11 21,150.25 21,153.68 21,148.76 21,153.68 0.0K
13:12 21,154.15 21,154.15 21,134.86 21,137.90 0.0K
13:13 21,138.89 21,138.89 21,131.56 21,131.66 0.0K
13:14 21,132.16 21,138.20 21,130.69 21,138.20 0.0K
13:15 21,138.19 21,139.71 21,133.78 21,139.24 0.0K
13:16 21,139.23 21,143.67 21,139.21 21,141.71 0.0K
13:17 21,140.21 21,141.76 21,134.36 21,134.36 0.0K
13:18 21,134.36 21,136.52 21,131.01 21,136.50 0.0K
13:19 21,137.49 21,139.46 21,137.49 21,139.46 0.0K
13:20 21,142.78 21,142.78 21,132.35 21,132.35 0.0K
13:21 21,132.86 21,136.97 21,129.04 21,136.47 0.0K
13:22 21,138.45 21,142.29 21,137.37 21,140.75 0.0K
13:23 21,141.24 21,141.24 21,136.30 21,137.80 0.0K
13:24 21,138.78 21,139.77 21,135.78 21,137.74 0.0K
13:25 21,138.23 21,142.10 21,135.25 21,142.09 0.0K
13:26 21,150.01 21,151.43 21,148.48 21,150.77 0.0K
13:27 21,149.77 21,161.53 21,146.79 21,157.54 0.0K
13:28 21,160.03 21,162.45 21,155.53 21,160.46 0.0K
13:29 21,159.98 21,162.46 21,155.51 21,156.52 0.0K
13:30 21,154.04 21,163.48 21,152.58 21,161.46 0.0K
13:31 21,161.96 21,162.94 21,154.10 21,156.12 0.0K
13:32 21,154.63 21,164.00 21,154.63 21,157.59 0.0K
13:33 21,157.10 21,159.60 21,154.63 21,158.12 0.0K
13:34 21,157.62 21,160.09 21,155.60 21,158.57 0.0K
13:35 21,159.56 21,160.54 21,155.98 21,156.46 0.0K
13:36 21,156.95 21,156.95 21,147.10 21,150.64 0.0K
13:37 21,150.63 21,155.54 21,147.67 21,152.52 0.0K
13:38 21,153.01 21,153.01 21,140.61 21,141.63 0.0K
13:39 21,142.62 21,149.03 21,142.62 21,145.54 0.0K
13:40 21,147.52 21,152.88 21,144.54 21,148.91 0.0K
13:41 21,149.41 21,151.41 21,146.95 21,149.35 0.0K
13:42 21,148.85 21,149.80 21,142.38 21,147.34 0.0K
13:43 21,148.33 21,154.76 21,148.27 21,148.77 0.0K
13:44 21,148.78 21,152.76 21,146.82 21,146.82 0.0K
13:45 21,148.31 21,153.17 21,145.32 21,149.13 0.0K
13:46 21,148.13 21,150.07 21,145.13 21,150.07 0.0K
13:47 21,150.06 21,151.94 21,146.95 21,147.44 0.0K
13:48 21,148.43 21,156.79 21,148.43 21,150.78 0.0K
13:49 21,150.30 21,159.69 21,149.32 21,158.19 0.0K
13:50 21,157.69 21,160.59 21,153.24 21,159.57 0.0K
13:51 21,159.07 21,160.56 21,149.71 21,155.68 0.0K
13:52 21,154.69 21,155.73 21,150.81 21,150.83 0.0K
13:53 21,151.34 21,160.75 21,151.34 21,153.81 0.0K
13:54 21,150.84 21,163.71 21,150.38 21,162.16 0.0K
13:55 21,162.65 21,168.96 21,162.14 21,165.93 0.0K
13:56 21,163.93 21,166.41 21,160.38 21,162.35 0.0K
13:57 21,163.84 21,168.31 21,163.84 21,166.81 0.0K
13:58 21,165.82 21,177.64 21,165.82 21,177.14 0.0K
13:59 21,177.63 21,180.06 21,174.09 21,179.07 0.0K
14:00 21,178.07 21,197.82 21,177.08 21,188.83 0.0K
14:01 21,191.31 21,193.78 21,182.43 21,187.89 0.0K
14:02 21,189.87 21,195.32 21,189.87 21,191.87 0.0K
14:03 21,194.85 21,200.27 21,194.81 21,197.33 0.0K
14:04 21,196.84 21,205.21 21,196.84 21,200.73 0.0K
14:05 21,199.74 21,206.87 21,198.75 21,204.41 0.0K
14:06 21,202.93 21,205.44 21,197.08 21,200.11 0.0K
14:07 21,200.61 21,203.20 21,195.21 21,203.18 0.0K
14:08 21,200.70 21,205.71 21,197.24 21,205.22 0.0K
14:09 21,205.22 21,229.54 21,204.71 21,227.53 0.0K
14:10 21,227.52 21,227.52 21,218.59 21,224.55 0.0K
14:11 21,225.04 21,226.03 21,211.74 21,219.66 0.0K
14:12 21,218.66 21,220.68 21,215.23 21,220.18 0.0K
14:13 21,219.69 21,223.13 21,209.29 21,209.29 0.0K
14:14 21,208.82 21,210.40 21,202.66 21,203.16 0.0K
14:15 21,202.19 21,203.78 21,200.25 21,200.79 0.0K
14:16 21,200.80 21,205.33 21,198.84 21,203.83 0.0K
14:17 21,199.87 21,200.53 21,192.97 21,199.53 0.0K
14:18 21,196.05 21,201.98 21,190.12 21,190.15 0.0K
14:19 21,193.12 21,193.12 21,186.70 21,189.22 0.0K
14:20 21,190.21 21,192.23 21,181.31 21,188.76 0.0K
14:21 21,189.75 21,195.69 21,187.26 21,187.26 0.0K
14:22 21,187.27 21,195.28 21,183.82 21,194.73 0.0K
14:23 21,194.71 21,200.53 21,194.71 21,199.52 0.0K
14:24 21,198.53 21,198.53 21,191.98 21,193.95 0.0K
14:25 21,195.93 21,197.37 21,192.79 21,193.77 0.0K
14:26 21,194.27 21,196.76 21,190.32 21,195.25 0.0K
14:27 21,197.23 21,197.23 21,191.74 21,195.71 0.0K
14:28 21,195.70 21,201.60 21,193.64 21,193.64 0.0K
14:29 21,192.16 21,192.16 21,185.34 21,186.37 0.0K
14:30 21,185.38 21,194.32 21,182.95 21,186.93 0.0K
14:31 21,186.94 21,205.19 21,186.94 21,205.18 0.0K
14:32 21,206.17 21,208.50 21,188.27 21,208.50 0.0K
14:33 21,204.04 21,213.32 21,198.58 21,208.83 0.0K
14:34 21,213.79 21,216.24 21,198.91 21,202.40 0.0K
14:35 21,200.91 21,206.31 21,196.45 21,206.28 0.0K
14:36 21,205.79 21,209.21 21,200.72 21,200.72 0.0K
14:37 21,201.21 21,201.21 21,191.86 21,196.81 0.0K
14:38 21,196.31 21,196.31 21,178.63 21,178.64 0.0K
14:39 21,174.19 21,178.20 21,171.79 21,173.79 0.0K
14:40 21,173.80 21,177.29 21,173.49 21,173.49 0.0K
14:41 21,173.50 21,173.50 21,157.25 21,159.29 0.0K
14:42 21,158.81 21,161.28 21,157.06 21,160.03 0.0K
14:43 21,162.00 21,162.00 21,149.58 21,153.98 0.0K
14:44 21,153.97 21,153.97 21,144.53 21,149.02 0.0K
14:45 21,149.02 21,150.98 21,144.06 21,146.99 0.0K
14:46 21,146.48 21,153.28 21,140.54 21,153.24 0.0K
14:47 21,155.22 21,156.62 21,150.25 21,152.13 0.0K
14:48 21,152.63 21,152.63 21,147.13 21,149.63 0.0K
14:49 21,149.13 21,152.14 21,143.71 21,145.70 0.0K
14:50 21,145.20 21,145.20 21,135.34 21,140.37 0.0K
14:51 21,137.89 21,142.82 21,132.47 21,141.80 0.0K
14:52 21,141.78 21,146.63 21,138.16 21,141.63 0.0K
14:53 21,138.64 21,146.91 21,136.17 21,146.78 0.0K
14:54 21,149.24 21,165.92 21,149.24 21,165.39 0.0K
14:55 21,164.40 21,171.04 21,163.41 21,170.00 0.0K
14:56 21,166.54 21,167.59 21,161.10 21,166.04 0.0K
14:57 21,167.53 21,178.73 21,166.51 21,178.70 0.0K
14:58 21,181.68 21,181.68 21,169.79 21,171.77 0.0K
14:59 21,171.28 21,173.77 21,160.42 21,163.42 0.0K
15:00 21,167.39 21,167.39 21,159.98 21,162.06 0.0K
15:01 21,163.05 21,164.05 21,146.37 21,148.39 0.0K
15:02 21,146.41 21,146.41 21,126.21 21,127.20 0.0K
15:03 21,127.21 21,143.96 21,125.22 21,137.50 0.0K
15:04 21,139.00 21,140.92 21,135.52 21,139.90 0.0K
15:05 21,139.89 21,142.37 21,134.48 21,139.41 0.0K
15:06 21,141.40 21,141.40 21,130.06 21,130.06 0.0K
15:07 21,129.56 21,130.15 21,124.68 21,130.15 0.0K
15:08 21,130.65 21,141.92 21,130.65 21,136.90 0.0K
15:09 21,136.41 21,145.74 21,133.86 21,135.87 0.0K
15:10 21,135.88 21,148.66 21,135.38 21,140.67 0.0K
15:11 21,140.68 21,150.48 21,137.60 21,138.11 0.0K
15:12 21,136.13 21,141.70 21,133.21 21,140.70 0.0K
15:13 21,141.70 21,143.63 21,133.19 21,134.20 0.0K
15:14 21,134.22 21,138.71 21,127.75 21,127.75 0.0K
15:15 21,127.77 21,130.33 21,122.87 21,125.39 0.0K
15:16 21,123.91 21,123.92 21,110.13 21,110.13 0.0K
15:17 21,110.15 21,115.71 21,108.75 21,114.18 0.0K
15:18 21,114.68 21,117.61 21,113.19 21,115.08 0.0K
15:19 21,114.09 21,119.53 21,114.09 21,115.57 0.0K
15:20 21,115.07 21,123.50 21,114.59 21,119.04 0.0K
15:21 21,118.53 21,121.50 21,113.50 21,113.50 0.0K
15:22 21,112.02 21,113.51 21,105.59 21,107.58 0.0K
15:23 21,107.59 21,107.59 21,102.66 21,106.27 0.0K
15:24 21,105.78 21,116.63 21,105.78 21,116.63 0.0K
15:25 21,116.13 21,128.35 21,115.63 21,128.30 0.0K
15:26 21,129.29 21,136.09 21,127.80 21,134.60 0.0K
15:27 21,134.59 21,135.58 21,127.14 21,128.65 0.0K
15:28 21,127.16 21,134.64 21,125.19 21,131.18 0.0K
15:29 21,130.19 21,136.57 21,129.20 21,132.54 0.0K
15:30 21,137.00 21,149.84 21,134.51 21,140.46 0.0K
15:31 21,138.48 21,150.31 21,127.60 21,149.80 0.0K
15:32 21,148.30 21,152.32 21,140.86 21,150.31 0.0K
15:33 21,153.29 21,158.26 21,139.42 21,149.39 0.0K
15:34 21,150.39 21,167.21 21,144.93 21,157.29 0.0K
15:35 21,156.79 21,165.18 21,141.03 21,156.45 0.0K
15:36 21,156.94 21,176.21 21,156.94 21,176.21 0.0K
15:37 21,176.19 21,184.57 21,176.19 21,181.13 0.0K
15:38 21,183.11 21,186.63 21,172.75 21,178.74 0.0K
15:39 21,172.81 21,177.95 21,166.46 21,176.47 0.0K
15:40 21,174.48 21,184.96 21,165.59 21,173.08 0.0K
15:41 21,171.59 21,196.38 21,170.12 21,192.90 0.0K
15:42 21,194.39 21,198.79 21,189.42 21,194.28 0.0K
15:43 21,192.29 21,193.77 21,174.00 21,180.48 0.0K
15:44 21,181.48 21,185.96 21,174.58 21,182.48 0.0K
15:45 21,180.99 21,180.99 21,169.12 21,174.56 0.0K
15:46 21,171.59 21,181.48 21,159.74 21,159.74 0.0K
15:47 21,157.28 21,168.23 21,156.30 21,168.21 0.0K
15:48 21,168.71 21,174.65 21,155.85 21,174.65 0.0K
15:49 21,175.63 21,184.01 21,169.70 21,169.70 0.0K
15:50 21,168.23 21,174.87 21,162.43 21,173.87 0.0K
15:51 21,176.35 21,182.28 21,147.71 21,159.07 0.0K
15:52 21,158.07 21,159.57 21,148.18 21,151.65 0.0K
15:53 21,150.18 21,150.18 21,136.90 21,144.92 0.0K
15:54 21,143.43 21,146.43 21,134.57 21,139.55 0.0K
15:55 21,139.55 21,151.99 21,134.13 21,146.54 0.0K
15:56 21,147.03 21,150.49 21,137.14 21,149.95 0.0K
15:57 21,144.49 21,158.71 21,144.49 21,158.71 0.0K
15:58 21,161.68 21,163.67 21,144.83 21,144.83 0.0K
15:59 21,143.85 21,145.86 21,137.44 21,137.44 0.0K
16:00 21,136.95 21,145.33 21,131.00 21,144.32 0.0K
16:01 21,144.80 21,149.22 21,125.42 21,126.91 0.0K
16:02 21,128.40 21,137.88 21,124.48 21,134.93 0.0K
16:03 21,135.93 21,147.34 21,131.95 21,147.34 0.0K
16:04 21,147.82 21,156.21 21,146.33 21,150.26 0.0K
16:05 21,153.73 21,174.36 21,153.73 21,173.83 0.0K
16:06 21,173.82 21,185.05 21,173.18 21,185.05 0.0K
16:07 21,185.53 21,190.93 21,181.01 21,185.47 0.0K
16:08 21,184.97 21,190.92 21,177.04 21,180.04 0.0K
16:09 21,179.55 21,179.55 21,169.67 21,173.64 0.0K
16:10 21,173.65 21,175.63 21,166.70 21,170.14 0.0K
16:11 21,170.15 21,170.15 21,156.37 21,163.84 0.0K
16:12 21,164.33 21,173.20 21,160.78 21,161.28 0.0K
16:13 21,160.80 21,164.30 21,150.99 21,154.98 0.0K
16:14 21,151.50 21,154.96 21,149.03 21,150.99 0.0K
16:15 21,153.96 21,154.46 21,140.15 21,140.66 0.0K
16:16 21,144.13 21,147.09 21,131.27 21,131.75 0.0K
16:17 21,132.26 21,133.28 21,125.83 21,132.25 0.0K
16:18 21,131.74 21,139.53 21,131.72 21,139.53 0.0K
16:19 21,138.52 21,152.79 21,133.53 21,152.79 0.0K
16:20 21,151.80 21,173.95 21,151.28 21,171.50 0.0K
16:21 21,171.99 21,180.39 21,171.99 21,177.41 0.0K
16:22 21,175.92 21,177.92 21,167.57 21,170.56 0.0K
16:23 21,170.57 21,173.05 21,163.63 21,169.68 0.0K
16:24 21,170.18 21,170.18 21,160.89 21,162.89 0.0K
16:25 21,162.39 21,174.75 21,162.39 21,171.27 0.0K
16:26 21,171.77 21,173.73 21,152.52 21,153.56 0.0K
16:27 21,154.06 21,154.07 21,140.76 21,145.73 0.0K
16:28 21,146.23 21,149.66 21,143.21 21,143.22 0.0K
16:29 21,143.24 21,152.60 21,140.76 21,148.62 0.0K
16:30 21,148.13 21,161.89 21,144.17 21,158.41 0.0K
16:31 21,156.92 21,156.92 21,146.57 21,151.58 0.0K
16:32 21,152.08 21,162.94 21,152.08 21,156.48 0.0K
16:33 21,155.00 21,155.53 21,147.07 21,153.03 0.0K
16:34 21,151.55 21,160.40 21,150.57 21,160.40 0.0K
16:35 21,159.41 21,164.32 21,155.94 21,161.32 0.0K
16:36 21,160.82 21,164.26 21,149.51 21,150.07 0.0K
16:37 21,150.07 21,158.39 21,146.58 21,156.40 0.0K
16:38 21,157.39 21,160.86 21,153.38 21,155.37 0.0K
16:39 21,152.40 21,165.26 21,149.95 21,164.75 0.0K
16:40 21,167.73 21,171.52 21,165.17 21,168.00 0.0K
16:41 21,167.00 21,171.88 21,162.48 21,164.97 0.0K
16:42 21,163.49 21,176.39 21,162.50 21,169.50 0.0K
16:43 21,169.01 21,185.97 21,163.09 21,184.47 0.0K
16:44 21,183.97 21,190.42 21,181.02 21,187.92 0.0K
16:45 21,188.91 21,188.91 21,181.97 21,185.42 0.0K
16:46 21,184.92 21,184.92 21,173.60 21,180.04 0.0K
16:47 21,181.03 21,183.00 21,169.65 21,173.11 0.0K
16:48 21,173.11 21,175.60 21,169.13 21,169.16 0.0K
16:49 21,169.16 21,182.98 21,169.16 21,178.01 0.0K
16:50 21,175.55 21,180.01 21,172.08 21,178.02 0.0K
16:51 21,178.52 21,187.80 21,176.93 21,187.80 0.0K
16:52 21,185.81 21,197.09 21,185.31 21,197.09 0.0K
16:53 21,197.58 21,198.05 21,190.09 21,190.09 0.0K
16:54 21,190.57 21,194.57 21,188.12 21,189.63 0.0K
16:55 21,188.64 21,193.14 21,183.72 21,193.14 0.0K
16:56 21,190.65 21,191.16 21,182.36 21,183.89 0.0K
16:57 21,183.90 21,197.84 21,183.90 21,197.84 0.0K
16:58 21,197.35 21,203.21 21,194.86 21,195.73 0.0K
16:59 21,195.73 21,204.65 21,195.73 21,203.66 0.0K
17:00 21,204.15 21,218.00 21,203.66 21,208.15 0.0K
17:01 21,208.16 21,210.69 21,197.91 21,204.90 0.0K
17:02 21,206.38 21,212.30 21,201.40 21,204.89 0.0K
17:03 21,201.91 21,210.83 21,201.91 21,208.88 0.0K
17:04 21,208.87 21,218.28 21,206.89 21,209.36 0.0K
17:05 21,210.36 21,219.80 21,209.36 21,218.85 0.0K
17:06 21,218.36 21,219.92 21,213.93 21,219.43 0.0K
17:07 21,219.92 21,239.21 21,219.42 21,238.20 0.0K
17:08 21,237.20 21,250.54 21,234.70 21,250.05 0.0K
17:09 21,251.52 21,251.52 21,243.03 21,244.05 0.0K
17:10 21,245.53 21,252.46 21,238.61 21,241.59 0.0K
17:11 21,241.10 21,244.09 21,234.73 21,239.17 0.0K
17:12 21,240.17 21,242.13 21,236.19 21,238.64 0.0K
17:13 21,238.14 21,245.07 21,238.14 21,244.08 0.0K
17:14 21,244.07 21,244.07 21,233.17 21,242.04 0.0K
17:15 21,241.05 21,249.45 21,237.61 21,238.11 0.0K
17:16 21,232.67 21,232.67 21,222.38 21,230.85 0.0K
17:17 21,234.81 21,242.61 21,232.81 21,242.11 0.0K
17:18 21,238.64 21,247.96 21,238.14 21,247.96 0.0K
17:19 21,247.45 21,254.82 21,246.95 21,247.88 0.0K
17:20 21,245.40 21,249.98 21,239.04 21,249.98 0.0K
17:21 21,249.47 21,253.43 21,247.99 21,252.44 0.0K
17:22 21,252.44 21,265.28 21,252.44 21,264.79 0.0K
17:23 21,264.29 21,268.23 21,264.26 21,266.20 0.0K
17:24 21,266.71 21,280.59 21,266.20 21,278.64 0.0K
17:25 21,280.12 21,296.99 21,280.12 21,296.99 0.0K
17:26 21,296.00 21,297.52 21,291.08 21,293.08 0.0K
17:27 21,292.59 21,300.03 21,288.19 21,289.20 0.0K
17:28 21,292.17 21,297.26 21,291.19 21,296.28 0.0K
17:29 21,297.28 21,315.22 21,296.80 21,307.35 0.0K
17:30 21,307.85 21,307.85 21,288.00 21,292.98 0.0K
17:31 21,291.98 21,294.96 21,286.03 21,290.00 0.0K
17:32 21,290.49 21,296.45 21,288.02 21,296.45 0.0K
17:33 21,297.94 21,309.35 21,293.96 21,306.37 0.0K
17:34 21,308.86 21,315.30 21,305.38 21,308.86 0.0K
17:35 21,312.33 21,314.31 21,285.05 21,287.03 0.0K
17:36 21,287.52 21,290.00 21,279.59 21,280.09 0.0K
17:37 21,282.56 21,283.56 21,274.14 21,283.56 0.0K
17:38 21,284.55 21,315.96 21,276.12 21,315.96 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available