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 21,360.15 21,377.65 21,360.15 21,370.15 0.0K
09:00 21,369.65 21,426.15 21,369.65 21,418.15 0.0K
09:01 21,417.15 21,440.15 21,417.15 21,429.65 0.0K
09:02 21,433.65 21,445.65 21,432.65 21,434.65 0.0K
09:03 21,435.65 21,438.65 21,415.15 21,421.65 0.0K
09:04 21,421.15 21,421.15 21,381.65 21,387.65 0.0K
09:05 21,381.15 21,385.15 21,368.65 21,375.65 0.0K
09:06 21,376.15 21,376.15 21,352.65 21,352.65 0.0K
09:07 21,353.65 21,367.15 21,353.65 21,357.15 0.0K
09:08 21,358.65 21,361.65 21,339.65 21,351.15 0.0K
09:09 21,351.65 21,353.65 21,341.15 21,341.15 0.0K
09:10 21,338.65 21,349.15 21,333.65 21,344.65 0.0K
09:11 21,345.15 21,382.15 21,344.15 21,372.65 0.0K
09:12 21,370.15 21,370.15 21,354.65 21,355.65 0.0K
09:13 21,356.15 21,376.15 21,344.65 21,368.15 0.0K
09:14 21,370.15 21,370.15 21,351.65 21,352.15 0.0K
09:15 21,347.15 21,356.15 21,336.65 21,339.15 0.0K
09:16 21,337.15 21,372.15 21,337.15 21,372.15 0.0K
09:17 21,375.15 21,375.15 21,362.15 21,370.65 0.0K
09:18 21,400.65 21,417.65 21,377.15 21,387.15 0.0K
09:19 21,382.15 21,399.65 21,382.15 21,394.15 0.0K
09:20 21,393.15 21,395.65 21,364.65 21,365.65 0.0K
09:21 21,363.65 21,363.65 21,345.00 21,353.50 0.0K
09:22 21,351.50 21,362.00 21,349.50 21,362.00 0.0K
09:23 21,363.00 21,381.50 21,362.00 21,377.00 0.0K
09:24 21,372.00 21,383.00 21,370.00 21,379.00 0.0K
09:25 21,381.50 21,403.50 21,381.50 21,390.50 0.0K
09:26 21,394.00 21,395.00 21,384.00 21,390.00 0.0K
09:27 21,386.00 21,398.00 21,386.00 21,390.00 0.0K
09:28 21,391.00 21,402.00 21,384.00 21,402.00 0.0K
09:29 21,400.50 21,409.00 21,396.00 21,396.50 0.0K
09:30 21,400.00 21,403.50 21,396.00 21,399.50 0.0K
09:31 21,396.00 21,398.50 21,387.00 21,388.00 0.0K
09:32 21,388.50 21,388.50 21,373.50 21,373.50 0.0K
09:33 21,371.50 21,373.00 21,365.00 21,368.00 0.0K
09:34 21,368.50 21,369.50 21,366.00 21,366.50 0.0K
09:35 21,366.00 21,367.00 21,358.00 21,363.00 0.0K
09:36 21,362.00 21,362.50 21,347.00 21,351.50 0.0K
09:37 21,352.50 21,352.50 21,322.00 21,323.00 0.0K
09:38 21,319.50 21,320.00 21,308.00 21,308.00 0.0K
09:39 21,307.50 21,313.00 21,289.50 21,289.50 0.0K
09:40 21,288.00 21,293.50 21,267.00 21,293.00 0.0K
09:41 21,294.00 21,303.50 21,291.50 21,292.50 0.0K
09:42 21,291.50 21,304.50 21,289.50 21,300.50 0.0K
09:43 21,300.00 21,300.00 21,285.00 21,285.50 0.0K
09:44 21,284.50 21,285.00 21,275.50 21,278.50 0.0K
09:45 21,277.00 21,301.00 21,275.00 21,299.50 0.0K
09:46 21,296.50 21,324.50 21,293.00 21,317.00 0.0K
09:47 21,317.50 21,321.50 21,309.50 21,309.50 0.0K
09:48 21,307.50 21,310.00 21,302.00 21,303.00 0.0K
09:49 21,300.00 21,300.00 21,280.00 21,282.00 0.0K
09:50 21,275.50 21,279.00 21,270.50 21,274.50 0.0K
09:51 21,276.00 21,279.50 21,266.00 21,279.00 0.0K
09:52 21,278.50 21,279.00 21,251.50 21,256.50 0.0K
09:53 21,257.00 21,273.00 21,255.50 21,267.50 0.0K
09:54 21,267.00 21,277.50 21,267.00 21,277.50 0.0K
09:55 21,277.00 21,285.50 21,253.50 21,258.00 0.0K
09:56 21,257.00 21,272.50 21,257.00 21,262.00 0.0K
09:57 21,261.00 21,261.00 21,254.50 21,255.00 0.0K
09:58 21,254.50 21,256.50 21,238.00 21,254.50 0.0K
09:59 21,254.00 21,257.00 21,247.50 21,253.50 0.0K
10:00 21,250.00 21,251.50 21,232.50 21,251.00 0.0K
10:01 21,251.50 21,266.00 21,242.50 21,266.00 0.0K
10:02 21,264.00 21,275.50 21,257.00 21,264.00 0.0K
10:03 21,263.50 21,263.50 21,250.00 21,256.50 0.0K
10:04 21,255.50 21,258.00 21,233.00 21,233.00 0.0K
10:05 21,232.50 21,247.00 21,228.50 21,244.00 0.0K
10:06 21,243.50 21,243.50 21,235.00 21,241.50 0.0K
10:07 21,242.00 21,254.50 21,242.00 21,249.50 0.0K
10:08 21,252.00 21,270.50 21,252.00 21,262.50 0.0K
10:09 21,261.50 21,263.50 21,248.00 21,258.00 0.0K
10:10 21,259.50 21,265.50 21,253.00 21,265.50 0.0K
10:11 21,265.00 21,265.00 21,245.00 21,251.00 0.0K
10:12 21,251.50 21,252.00 21,235.00 21,235.00 0.0K
10:13 21,229.50 21,245.00 21,229.50 21,241.00 0.0K
10:14 21,240.50 21,248.00 21,234.00 21,236.50 0.0K
10:15 21,235.50 21,245.00 21,232.00 21,244.00 0.0K
10:16 21,240.50 21,240.50 21,229.00 21,240.50 0.0K
10:17 21,245.50 21,245.50 21,233.50 21,235.50 0.0K
10:18 21,238.00 21,240.50 21,232.50 21,240.50 0.0K
10:19 21,238.50 21,238.50 21,218.00 21,219.50 0.0K
10:20 21,216.50 21,222.50 21,207.50 21,208.50 0.0K
10:21 21,209.50 21,214.00 21,200.50 21,204.00 0.0K
10:22 21,206.50 21,227.00 21,206.50 21,227.00 0.0K
10:23 21,227.50 21,236.50 21,227.50 21,227.50 0.0K
10:24 21,225.50 21,225.50 21,207.50 21,221.50 0.0K
10:25 21,221.00 21,234.50 21,221.00 21,232.00 0.0K
10:26 21,231.50 21,239.50 21,231.50 21,235.00 0.0K
10:27 21,236.50 21,249.00 21,232.00 21,248.00 0.0K
10:28 21,250.50 21,255.50 21,244.00 21,252.50 0.0K
10:29 21,253.00 21,253.00 21,243.00 21,249.50 0.0K
10:30 21,250.50 21,266.00 21,250.00 21,260.00 0.0K
10:31 21,258.50 21,266.00 21,255.00 21,257.50 0.0K
10:32 21,261.00 21,270.50 21,259.50 21,270.50 0.0K
10:33 21,268.50 21,269.00 21,251.50 21,251.50 0.0K
10:34 21,251.00 21,252.00 21,236.00 21,236.50 0.0K
10:35 21,237.00 21,256.50 21,236.50 21,255.50 0.0K
10:36 21,256.00 21,266.00 21,252.00 21,266.00 0.0K
10:37 21,262.00 21,264.00 21,253.00 21,256.00 0.0K
10:38 21,257.00 21,264.50 21,254.00 21,264.00 0.0K
10:39 21,261.50 21,274.00 21,261.50 21,270.00 0.0K
10:40 21,269.50 21,273.50 21,262.00 21,271.50 0.0K
10:41 21,272.50 21,276.00 21,265.00 21,272.50 0.0K
10:42 21,271.50 21,271.50 21,257.50 21,259.50 0.0K
10:43 21,255.50 21,255.50 21,250.00 21,254.00 0.0K
10:44 21,252.50 21,254.00 21,242.50 21,242.50 0.0K
10:45 21,245.50 21,254.50 21,238.00 21,250.50 0.0K
10:46 21,252.50 21,253.50 21,241.00 21,244.00 0.0K
10:47 21,243.00 21,244.50 21,232.50 21,234.00 0.0K
10:48 21,230.00 21,234.00 21,222.00 21,233.50 0.0K
10:49 21,233.00 21,248.50 21,233.00 21,236.00 0.0K
10:50 21,236.00 21,244.50 21,236.00 21,236.00 0.0K
10:51 21,237.50 21,256.50 21,237.50 21,256.00 0.0K
10:52 21,255.00 21,255.00 21,247.50 21,248.00 0.0K
10:53 21,246.50 21,248.50 21,235.50 21,243.50 0.0K
10:54 21,243.00 21,245.50 21,233.50 21,234.00 0.0K
10:55 21,234.00 21,234.50 21,221.50 21,221.50 0.0K
10:56 21,224.50 21,236.50 21,223.50 21,234.50 0.0K
10:57 21,231.50 21,242.50 21,231.50 21,242.50 0.0K
10:58 21,242.00 21,244.50 21,238.50 21,240.50 0.0K
10:59 21,241.50 21,241.50 21,228.50 21,231.50 0.0K
11:00 21,233.00 21,238.00 21,225.50 21,231.00 0.0K
11:01 21,227.00 21,242.50 21,226.00 21,235.00 0.0K
11:02 21,235.50 21,247.00 21,233.00 21,243.00 0.0K
11:03 21,243.50 21,249.50 21,242.00 21,248.00 0.0K
11:04 21,247.50 21,251.00 21,245.00 21,251.00 0.0K
11:05 21,251.00 21,252.00 21,243.00 21,243.50 0.0K
11:06 21,241.50 21,247.00 21,239.50 21,244.50 0.0K
11:07 21,244.00 21,244.00 21,231.00 21,238.50 0.0K
11:08 21,236.00 21,240.00 21,222.00 21,225.50 0.0K
11:09 21,226.00 21,230.00 21,225.00 21,226.50 0.0K
11:10 21,228.00 21,228.00 21,202.50 21,210.50 0.0K
11:11 21,209.50 21,225.00 21,209.50 21,223.50 0.0K
11:12 21,224.00 21,226.50 21,213.00 21,222.00 0.0K
11:13 21,227.50 21,228.00 21,217.50 21,223.50 0.0K
11:14 21,225.00 21,226.00 21,219.00 21,222.00 0.0K
11:15 21,219.50 21,230.00 21,216.50 21,222.50 0.0K
11:16 21,222.00 21,229.50 21,211.00 21,211.50 0.0K
11:17 21,211.00 21,220.50 21,211.00 21,220.50 0.0K
11:18 21,219.00 21,226.50 21,210.50 21,226.50 0.0K
11:19 21,227.00 21,246.00 21,226.00 21,242.50 0.0K
11:20 21,245.00 21,258.00 21,241.50 21,255.00 0.0K
11:21 21,256.50 21,256.50 21,245.50 21,255.00 0.0K
11:22 21,254.50 21,265.00 21,254.50 21,265.00 0.0K
11:23 21,264.00 21,266.00 21,260.00 21,263.00 0.0K
11:24 21,261.50 21,266.00 21,260.50 21,262.50 0.0K
11:25 21,263.00 21,269.00 21,254.50 21,259.50 0.0K
11:26 21,259.00 21,265.00 21,255.50 21,265.00 0.0K
11:27 21,263.50 21,267.50 21,258.00 21,267.50 0.0K
11:28 21,268.50 21,268.50 21,256.00 21,256.00 0.0K
11:29 21,255.50 21,261.50 21,247.50 21,261.50 0.0K
11:30 21,261.00 21,269.50 21,260.50 21,264.50 0.0K
11:31 21,261.50 21,261.50 21,254.00 21,254.50 0.0K
11:32 21,255.00 21,255.00 21,247.00 21,247.50 0.0K
11:33 21,244.50 21,252.50 21,243.00 21,251.00 0.0K
11:34 21,249.00 21,262.00 21,249.00 21,262.00 0.0K
11:35 21,260.50 21,265.00 21,258.50 21,258.50 0.0K
11:36 21,254.50 21,264.50 21,254.50 21,261.50 0.0K
11:37 21,263.50 21,264.50 21,252.50 21,256.00 0.0K
11:38 21,255.00 21,255.00 21,247.00 21,254.00 0.0K
11:39 21,253.00 21,256.00 21,246.50 21,250.50 0.0K
11:40 21,249.50 21,253.50 21,242.50 21,246.50 0.0K
11:41 21,245.00 21,255.00 21,244.50 21,252.00 0.0K
11:42 21,252.50 21,256.50 21,250.50 21,253.50 0.0K
11:43 21,254.00 21,262.50 21,248.50 21,260.50 0.0K
11:44 21,261.00 21,269.50 21,258.00 21,269.50 0.0K
11:45 21,266.50 21,266.50 21,254.00 21,254.00 0.0K
11:46 21,253.00 21,254.50 21,250.00 21,251.00 0.0K
11:47 21,252.00 21,253.50 21,240.00 21,243.00 0.0K
11:48 21,246.50 21,252.00 21,245.50 21,245.50 0.0K
11:49 21,246.00 21,276.00 21,246.00 21,273.50 0.0K
11:50 21,274.00 21,276.00 21,251.50 21,268.00 0.0K
11:51 21,267.50 21,273.00 21,262.00 21,272.50 0.0K
11:52 21,263.00 21,269.50 21,260.50 21,269.00 0.0K
11:53 21,268.50 21,269.50 21,257.50 21,267.00 0.0K
11:54 21,265.50 21,267.00 21,259.50 21,265.00 0.0K
11:55 21,264.50 21,266.50 21,257.50 21,266.50 0.0K
11:56 21,265.50 21,279.00 21,262.50 21,273.50 0.0K
11:57 21,275.00 21,287.00 21,273.50 21,286.00 0.0K
11:58 21,280.50 21,280.50 21,268.00 21,271.00 0.0K
11:59 21,269.50 21,273.00 21,261.00 21,261.00 0.0K
12:00 21,260.00 21,277.00 21,254.50 21,256.50 0.0K
12:01 21,257.00 21,257.00 21,241.50 21,241.50 0.0K
12:02 21,244.50 21,249.50 21,237.00 21,247.50 0.0K
12:03 21,248.00 21,249.00 21,243.00 21,247.50 0.0K
12:04 21,248.00 21,255.00 21,246.50 21,251.00 0.0K
12:05 21,252.50 21,263.50 21,246.00 21,247.00 0.0K
12:06 21,248.00 21,248.50 21,242.00 21,247.00 0.0K
12:07 21,248.00 21,259.00 21,248.00 21,259.00 0.0K
12:08 21,260.50 21,270.50 21,260.00 21,264.50 0.0K
12:09 21,263.00 21,265.50 21,246.00 21,246.00 0.0K
12:10 21,248.00 21,260.50 21,243.50 21,245.50 0.0K
12:11 21,246.50 21,246.50 21,237.50 21,239.00 0.0K
12:12 21,239.50 21,246.50 21,206.00 21,215.00 0.0K
12:13 21,213.00 21,230.50 21,208.00 21,230.50 0.0K
12:14 21,227.00 21,227.00 21,214.50 21,214.50 0.0K
12:15 21,220.50 21,224.00 21,215.50 21,216.00 0.0K
12:16 21,216.50 21,217.50 21,208.50 21,213.00 0.0K
12:17 21,214.50 21,215.50 21,188.00 21,188.00 0.0K
12:18 21,187.50 21,193.00 21,177.50 21,178.00 0.0K
12:19 21,179.00 21,184.50 21,174.50 21,184.50 0.0K
12:20 21,181.50 21,186.50 21,180.00 21,186.50 0.0K
12:21 21,184.50 21,196.00 21,178.00 21,194.50 0.0K
12:22 21,193.00 21,193.50 21,181.00 21,183.00 0.0K
12:23 21,185.00 21,193.00 21,184.00 21,189.00 0.0K
12:24 21,190.00 21,190.00 21,182.50 21,187.50 0.0K
12:25 21,188.00 21,188.50 21,182.50 21,186.00 0.0K
12:26 21,183.00 21,187.50 21,176.50 21,181.00 0.0K
12:27 21,180.50 21,181.50 21,172.00 21,178.50 0.0K
12:28 21,177.50 21,187.50 21,177.50 21,184.50 0.0K
12:29 21,184.00 21,186.00 21,180.50 21,184.00 0.0K
12:30 21,184.50 21,193.00 21,181.50 21,193.00 0.0K
12:31 21,194.00 21,201.50 21,189.50 21,201.50 0.0K
12:32 21,202.50 21,209.50 21,200.00 21,203.50 0.0K
12:33 21,202.50 21,202.50 21,189.00 21,198.50 0.0K
12:34 21,198.50 21,200.00 21,192.50 21,198.00 0.0K
12:35 21,194.50 21,200.00 21,194.50 21,196.00 0.0K
12:36 21,197.50 21,200.50 21,193.50 21,197.50 0.0K
12:37 21,198.00 21,199.00 21,192.50 21,193.50 0.0K
12:38 21,191.50 21,195.50 21,188.50 21,190.00 0.0K
12:39 21,190.50 21,194.00 21,184.19 21,184.19 0.0K
12:40 21,180.23 21,184.21 21,173.79 21,174.30 0.0K
12:41 21,173.31 21,174.32 21,168.43 21,169.48 0.0K
12:42 21,168.00 21,170.02 21,162.62 21,165.08 0.0K
12:43 21,165.57 21,165.57 21,153.78 21,153.80 0.0K
12:44 21,153.31 21,153.31 21,146.89 21,149.80 0.0K
12:45 21,149.79 21,155.69 21,140.39 21,142.39 0.0K
12:46 21,141.39 21,157.21 21,141.39 21,157.21 0.0K
12:47 21,156.21 21,161.23 21,148.83 21,160.72 0.0K
12:48 21,159.24 21,165.14 21,157.72 21,163.07 0.0K
12:49 21,163.07 21,173.78 21,163.07 21,172.26 0.0K
12:50 21,174.24 21,178.12 21,169.25 21,174.14 0.0K
12:51 21,174.65 21,187.00 21,174.65 21,182.95 0.0K
12:52 21,182.45 21,184.95 21,177.47 21,180.96 0.0K
12:53 21,182.95 21,183.00 21,174.65 21,174.65 0.0K
12:54 21,174.66 21,181.66 21,174.66 21,178.75 0.0K
12:55 21,177.27 21,179.26 21,163.00 21,167.03 0.0K
12:56 21,164.06 21,164.16 21,153.73 21,157.76 0.0K
12:57 21,154.79 21,160.88 21,151.41 21,159.39 0.0K
12:58 21,160.88 21,171.22 21,160.39 21,164.77 0.0K
12:59 21,163.79 21,172.70 21,163.31 21,172.21 0.0K
13:00 21,171.70 21,188.57 21,166.25 21,188.08 0.0K
13:01 21,187.09 21,199.99 21,182.13 21,194.53 0.0K
13:02 21,193.04 21,195.52 21,178.65 21,194.53 0.0K
13:03 21,194.53 21,196.51 21,184.11 21,184.61 0.0K
13:04 21,182.13 21,198.50 21,182.13 21,198.50 0.0K
13:05 21,198.50 21,198.50 21,178.17 21,179.65 0.0K
13:06 21,180.15 21,180.15 21,165.76 21,168.74 0.0K
13:07 21,168.24 21,168.24 21,155.35 21,162.79 0.0K
13:08 21,163.78 21,169.24 21,156.83 21,160.31 0.0K
13:09 21,160.80 21,163.78 21,154.85 21,163.78 0.0K
13:10 21,167.74 21,169.21 21,158.28 21,162.65 0.0K
13:11 21,162.15 21,162.64 21,151.53 21,152.03 0.0K
13:12 21,151.53 21,151.56 21,146.00 21,146.94 0.0K
13:13 21,147.93 21,154.16 21,147.90 21,154.15 0.0K
13:14 21,153.65 21,162.99 21,149.63 21,152.61 0.0K
13:15 21,155.09 21,161.86 21,154.53 21,161.36 0.0K
13:16 21,163.81 21,188.27 21,163.81 21,184.25 0.0K
13:17 21,184.74 21,190.49 21,182.47 21,184.45 0.0K
13:18 21,182.96 21,185.95 21,179.00 21,181.03 0.0K
13:19 21,181.54 21,182.59 21,177.10 21,178.69 0.0K
13:20 21,177.21 21,186.64 21,175.23 21,185.62 0.0K
13:21 21,185.13 21,185.62 21,175.63 21,178.62 0.0K
13:22 21,176.64 21,176.68 21,167.32 21,168.33 0.0K
13:23 21,169.33 21,169.89 21,162.42 21,166.42 0.0K
13:24 21,165.43 21,171.39 21,162.43 21,162.43 0.0K
13:25 21,161.45 21,166.52 21,160.02 21,165.52 0.0K
13:26 21,162.55 21,168.99 21,160.59 21,167.41 0.0K
13:27 21,167.40 21,170.76 21,160.93 21,170.76 0.0K
13:28 21,170.75 21,184.47 21,170.75 21,179.46 0.0K
13:29 21,179.45 21,183.37 21,179.44 21,182.31 0.0K
13:30 21,182.78 21,182.78 21,163.51 21,163.52 0.0K
13:31 21,163.04 21,165.63 21,158.12 21,163.18 0.0K
13:32 21,163.69 21,171.07 21,163.64 21,168.57 0.0K
13:33 21,169.56 21,172.03 21,158.11 21,164.56 0.0K
13:34 21,164.06 21,166.04 21,157.11 21,160.09 0.0K
13:35 21,160.09 21,161.09 21,150.19 21,156.66 0.0K
13:36 21,159.64 21,160.12 21,153.17 21,154.16 0.0K
13:37 21,154.66 21,159.12 21,153.14 21,153.16 0.0K
13:38 21,153.17 21,156.21 21,150.29 21,156.20 0.0K
13:39 21,155.71 21,157.66 21,148.21 21,150.18 0.0K
13:40 21,150.17 21,152.14 21,146.18 21,147.69 0.0K
13:41 21,149.68 21,157.57 21,149.18 21,153.07 0.0K
13:42 21,155.56 21,155.56 21,150.61 21,153.13 0.0K
13:43 21,151.15 21,153.71 21,147.75 21,149.24 0.0K
13:44 21,148.25 21,150.81 21,146.32 21,150.29 0.0K
13:45 21,150.28 21,167.99 21,150.28 21,165.97 0.0K
13:46 21,165.48 21,169.76 21,160.99 21,169.24 0.0K
13:47 21,168.73 21,179.38 21,168.23 21,179.38 0.0K
13:48 21,179.37 21,192.09 21,179.32 21,192.09 0.0K
13:49 21,189.62 21,193.64 21,185.71 21,191.15 0.0K
13:50 21,192.64 21,193.14 21,176.42 21,178.91 0.0K
13:51 21,179.89 21,184.37 21,175.46 21,176.48 0.0K
13:52 21,170.54 21,175.05 21,167.66 21,172.11 0.0K
13:53 21,173.59 21,174.08 21,162.72 21,163.72 0.0K
13:54 21,164.22 21,165.73 21,162.27 21,165.73 0.0K
13:55 21,164.74 21,174.59 21,164.74 21,174.07 0.0K
13:56 21,175.05 21,179.85 21,170.53 21,179.85 0.0K
13:57 21,179.34 21,188.07 21,177.25 21,186.01 0.0K
13:58 21,184.02 21,185.01 21,180.08 21,182.06 0.0K
13:59 21,182.07 21,183.99 21,176.64 21,183.99 0.0K
14:00 21,185.48 21,194.28 21,185.48 21,190.27 0.0K
14:01 21,188.78 21,208.06 21,188.29 21,200.68 0.0K
14:02 21,200.18 21,200.18 21,192.77 21,196.69 0.0K
14:03 21,196.20 21,288.82 21,196.20 21,238.96 0.0K
14:04 21,239.47 21,246.92 21,209.00 21,209.00 0.0K
14:05 21,207.52 21,219.93 21,206.12 21,206.67 0.0K
14:06 21,207.16 21,209.67 21,200.81 21,201.81 0.0K
14:07 21,202.81 21,205.78 21,185.54 21,196.46 0.0K
14:08 21,193.48 21,193.98 21,189.07 21,190.07 0.0K
14:09 21,192.55 21,192.55 21,181.74 21,182.25 0.0K
14:10 21,178.28 21,184.29 21,175.39 21,175.40 0.0K
14:11 21,175.90 21,185.37 21,173.44 21,184.87 0.0K
14:12 21,185.37 21,185.86 21,178.49 21,178.51 0.0K
14:13 21,178.52 21,180.63 21,177.54 21,180.13 0.0K
14:14 21,180.63 21,180.64 21,161.40 21,174.78 0.0K
14:15 21,174.79 21,190.08 21,169.75 21,169.75 0.0K
14:16 21,169.76 21,183.50 21,169.76 21,182.97 0.0K
14:17 21,182.96 21,185.41 21,179.90 21,182.88 0.0K
14:18 21,182.87 21,204.49 21,181.88 21,204.49 0.0K
14:19 21,205.97 21,213.35 21,200.00 21,206.27 0.0K
14:20 21,211.80 21,211.80 21,194.44 21,201.05 0.0K
14:21 21,202.04 21,205.10 21,200.09 21,205.10 0.0K
14:22 21,206.09 21,212.12 21,201.63 21,208.15 0.0K
14:23 21,207.66 21,217.66 21,206.19 21,217.65 0.0K
14:24 21,218.16 21,220.63 21,206.25 21,210.82 0.0K
14:25 21,210.32 21,218.27 21,210.32 21,214.36 0.0K
14:26 21,214.86 21,217.83 21,214.86 21,216.83 0.0K
14:27 21,215.83 21,220.28 21,214.84 21,219.31 0.0K
14:28 21,219.30 21,220.27 21,210.32 21,210.35 0.0K
14:29 21,210.36 21,211.43 21,207.49 21,207.50 0.0K
14:30 21,214.44 21,229.88 21,204.63 21,209.13 0.0K
14:31 21,209.12 21,212.59 21,202.25 21,202.79 0.0K
14:32 21,200.80 21,207.76 21,197.88 21,206.27 0.0K
14:33 21,204.78 21,229.46 21,200.83 21,225.95 0.0K
14:34 21,225.46 21,233.68 21,220.99 21,228.66 0.0K
14:35 21,229.65 21,235.59 21,226.14 21,234.47 0.0K
14:36 21,236.94 21,237.92 21,224.57 21,227.06 0.0K
14:37 21,226.56 21,237.41 21,220.65 21,237.38 0.0K
14:38 21,236.88 21,236.88 21,224.17 21,224.17 0.0K
14:39 21,222.69 21,230.16 21,221.73 21,226.67 0.0K
14:40 21,224.69 21,228.18 21,221.25 21,222.74 0.0K
14:41 21,221.75 21,223.30 21,217.84 21,222.26 0.0K
14:42 21,222.25 21,224.21 21,216.31 21,221.68 0.0K
14:43 21,224.15 21,224.15 21,215.66 21,217.66 0.0K
14:44 21,218.64 21,223.58 21,210.70 21,218.13 0.0K
14:45 21,218.63 21,225.45 21,218.63 21,220.97 0.0K
14:46 21,220.47 21,226.83 21,210.95 21,210.96 0.0K
14:47 21,211.96 21,215.06 21,209.51 21,215.06 0.0K
14:48 21,213.57 21,231.40 21,213.57 21,231.40 0.0K
14:49 21,231.39 21,237.80 21,230.89 21,237.72 0.0K
14:50 21,239.20 21,246.56 21,236.16 21,236.16 0.0K
14:51 21,236.17 21,239.78 21,232.82 21,239.27 0.0K
14:52 21,240.25 21,247.65 21,239.21 21,245.14 0.0K
14:53 21,245.13 21,245.63 21,237.70 21,238.21 0.0K
14:54 21,237.72 21,240.19 21,228.34 21,238.17 0.0K
14:55 21,238.66 21,240.13 21,217.87 21,217.87 0.0K
14:56 21,218.88 21,223.48 21,216.45 21,223.48 0.0K
14:57 21,223.97 21,223.97 21,213.61 21,213.61 0.0K
14:58 21,212.62 21,213.16 21,200.87 21,200.87 0.0K
14:59 21,198.40 21,198.89 21,193.44 21,194.45 0.0K
15:00 21,195.44 21,201.41 21,189.53 21,191.03 0.0K
15:01 21,192.03 21,197.97 21,189.54 21,193.52 0.0K
15:02 21,194.50 21,207.77 21,194.50 21,207.74 0.0K
15:03 21,206.74 21,206.74 21,193.43 21,195.92 0.0K
15:04 21,194.43 21,202.36 21,192.39 21,201.78 0.0K
15:05 21,202.77 21,202.77 21,194.85 21,195.35 0.0K
15:06 21,192.37 21,201.77 21,190.89 21,200.27 0.0K
15:07 21,200.26 21,200.75 21,188.84 21,192.86 0.0K
15:08 21,192.87 21,192.87 21,179.11 21,179.11 0.0K
15:09 21,177.63 21,188.48 21,175.16 21,186.48 0.0K
15:10 21,186.47 21,186.47 21,180.54 21,183.10 0.0K
15:11 21,181.62 21,196.99 21,181.11 21,187.54 0.0K
15:12 21,188.53 21,196.40 21,187.04 21,195.33 0.0K
15:13 21,194.84 21,202.76 21,188.85 21,196.34 0.0K
15:14 21,196.35 21,227.03 21,196.35 21,209.29 0.0K
15:15 21,213.25 21,213.35 21,198.09 21,201.61 0.0K
15:16 21,201.11 21,209.59 21,199.65 21,207.11 0.0K
15:17 21,203.15 21,203.65 21,193.34 21,202.79 0.0K
15:18 21,201.30 21,217.61 21,201.30 21,208.19 0.0K
15:19 21,211.67 21,218.56 21,208.20 21,214.59 0.0K
15:20 21,214.60 21,223.55 21,212.62 21,222.05 0.0K
15:21 21,223.04 21,227.98 21,220.02 21,223.51 0.0K
15:22 21,224.00 21,228.96 21,224.00 21,224.03 0.0K
15:23 21,226.02 21,234.37 21,224.53 21,232.86 0.0K
15:24 21,234.85 21,235.30 21,222.39 21,224.38 0.0K
15:25 21,215.96 21,216.48 21,202.24 21,206.74 0.0K
15:26 21,206.74 21,222.59 21,204.76 21,219.61 0.0K
15:27 21,220.60 21,223.56 21,214.66 21,219.48 0.0K
15:28 21,220.96 21,225.41 21,217.93 21,224.78 0.0K
15:29 21,223.29 21,227.70 21,217.71 21,225.14 0.0K
15:30 21,229.60 21,234.52 21,222.64 21,230.10 0.0K
15:31 21,229.10 21,230.57 21,202.87 21,205.94 0.0K
15:32 21,212.88 21,217.29 21,199.49 21,199.98 0.0K
15:33 21,198.00 21,198.00 21,177.85 21,194.63 0.0K
15:34 21,202.55 21,217.83 21,193.05 21,193.05 0.0K
15:35 21,196.04 21,196.04 21,169.48 21,192.26 0.0K
15:36 21,194.74 21,202.16 21,177.39 21,182.35 0.0K
15:37 21,182.84 21,182.84 21,162.65 21,178.55 0.0K
15:38 21,178.04 21,179.00 21,163.17 21,163.18 0.0K
15:39 21,164.19 21,171.19 21,160.75 21,168.71 0.0K
15:40 21,166.73 21,171.16 21,154.37 21,169.23 0.0K
15:41 21,171.71 21,209.13 21,171.71 21,201.19 0.0K
15:42 21,200.69 21,206.59 21,197.68 21,203.60 0.0K
15:43 21,205.07 21,229.65 21,199.39 21,199.39 0.0K
15:44 21,200.92 21,212.84 21,196.55 21,201.55 0.0K
15:45 21,202.55 21,202.55 21,183.28 21,199.13 0.0K
15:46 21,196.16 21,196.16 21,176.56 21,181.59 0.0K
15:47 21,180.10 21,195.46 21,178.62 21,194.96 0.0K
15:48 21,196.45 21,211.74 21,191.95 21,207.23 0.0K
15:49 21,201.76 21,216.11 21,194.86 21,213.12 0.0K
15:50 21,217.58 21,223.91 21,209.13 21,221.92 0.0K
15:51 21,222.42 21,229.30 21,208.04 21,208.07 0.0K
15:52 21,207.58 21,220.99 21,206.61 21,217.55 0.0K
15:53 21,217.54 21,222.48 21,212.56 21,217.58 0.0K
15:54 21,218.57 21,234.40 21,217.57 21,221.06 0.0K
15:55 21,223.55 21,226.51 21,216.10 21,219.01 0.0K
15:56 21,219.50 21,222.50 21,194.40 21,201.87 0.0K
15:57 21,198.89 21,201.38 21,190.07 21,196.09 0.0K
15:58 21,196.58 21,204.03 21,190.16 21,202.54 0.0K
15:59 21,202.53 21,222.22 21,202.53 21,216.19 0.0K
16:00 21,221.15 21,221.15 21,198.50 21,218.30 0.0K
16:01 21,216.80 21,241.90 21,213.33 21,230.98 0.0K
16:02 21,236.45 21,237.96 21,221.75 21,230.23 0.0K
16:03 21,230.72 21,231.23 21,211.10 21,219.61 0.0K
16:04 21,217.13 21,229.42 21,206.26 21,229.40 0.0K
16:05 21,234.83 21,236.22 21,217.01 21,233.25 0.0K
16:06 21,233.24 21,237.03 21,220.35 21,224.60 0.0K
16:07 21,222.12 21,224.11 21,193.06 21,198.06 0.0K
16:08 21,195.57 21,219.72 21,188.63 21,213.24 0.0K
16:09 21,213.74 21,222.64 21,206.28 21,222.09 0.0K
16:10 21,228.01 21,236.39 21,219.55 21,234.87 0.0K
16:11 21,238.82 21,244.19 21,233.26 21,236.25 0.0K
16:12 21,238.24 21,248.62 21,238.24 21,243.69 0.0K
16:13 21,243.70 21,243.72 21,225.12 21,228.15 0.0K
16:14 21,230.14 21,230.64 21,219.79 21,226.42 0.0K
16:15 21,225.93 21,244.64 21,225.43 21,244.64 0.0K
16:16 21,244.13 21,244.13 21,219.50 21,228.07 0.0K
16:17 21,227.58 21,233.60 21,221.64 21,228.13 0.0K
16:18 21,227.13 21,229.60 21,221.67 21,223.67 0.0K
16:19 21,222.68 21,234.93 21,222.17 21,234.93 0.0K
16:20 21,233.92 21,233.92 21,223.43 21,223.43 0.0K
16:21 21,222.94 21,228.40 21,216.44 21,221.39 0.0K
16:22 21,221.88 21,241.55 21,221.88 21,225.69 0.0K
16:23 21,230.15 21,235.11 21,221.28 21,228.17 0.0K
16:24 21,228.67 21,228.67 21,215.89 21,220.85 0.0K
16:25 21,219.36 21,233.18 21,215.89 21,228.20 0.0K
16:26 21,227.71 21,230.68 21,213.36 21,226.68 0.0K
16:27 21,227.16 21,227.16 21,200.98 21,211.88 0.0K
16:28 21,208.91 21,208.91 21,201.10 21,202.10 0.0K
16:29 21,202.11 21,202.60 21,189.81 21,193.84 0.0K
16:30 21,190.38 21,196.87 21,173.18 21,173.18 0.0K
16:31 21,173.70 21,183.11 21,169.26 21,177.13 0.0K
16:32 21,175.15 21,184.52 21,173.68 21,180.52 0.0K
16:33 21,179.03 21,182.90 21,172.94 21,177.88 0.0K
16:34 21,179.37 21,179.86 21,167.01 21,179.81 0.0K
16:35 21,175.34 21,175.34 21,163.98 21,163.98 0.0K
16:36 21,163.97 21,168.33 21,157.52 21,168.26 0.0K
16:37 21,170.23 21,182.55 21,165.70 21,173.59 0.0K
16:38 21,173.09 21,178.50 21,165.64 21,168.11 0.0K
16:39 21,167.61 21,174.55 21,161.21 21,167.60 0.0K
16:40 21,167.10 21,190.37 21,164.65 21,189.85 0.0K
16:41 21,191.82 21,196.73 21,187.80 21,194.74 0.0K
16:42 21,194.23 21,196.69 21,182.87 21,185.87 0.0K
16:43 21,185.38 21,195.75 21,185.38 21,186.89 0.0K
16:44 21,186.40 21,192.45 21,183.01 21,188.49 0.0K
16:45 21,188.00 21,196.39 21,184.53 21,194.90 0.0K
16:46 21,193.92 21,204.15 21,193.91 21,199.69 0.0K
16:47 21,200.69 21,200.69 21,189.31 21,192.38 0.0K
16:48 21,192.38 21,197.30 21,191.38 21,195.37 0.0K
16:49 21,193.38 21,196.75 21,189.30 21,189.30 0.0K
16:50 21,185.84 21,190.30 21,173.42 21,178.44 0.0K
16:51 21,177.94 21,182.41 21,161.83 21,163.33 0.0K
16:52 21,164.83 21,178.57 21,164.83 21,176.06 0.0K
16:53 21,176.06 21,184.43 21,175.55 21,180.48 0.0K
16:54 21,181.47 21,189.89 21,181.47 21,189.78 0.0K
16:55 21,193.25 21,193.25 21,178.42 21,179.96 0.0K
16:56 21,179.46 21,189.35 21,170.58 21,172.59 0.0K
16:57 21,172.60 21,172.77 21,159.35 21,172.77 0.0K
16:58 21,171.28 21,174.74 21,153.03 21,157.07 0.0K
16:59 21,156.58 21,157.59 21,146.37 21,148.89 0.0K
17:00 21,144.93 21,163.39 21,144.93 21,163.39 0.0K
17:01 21,164.89 21,166.39 21,157.02 21,157.52 0.0K
17:02 21,158.52 21,165.96 21,158.52 21,162.62 0.0K
17:03 21,161.14 21,165.73 21,156.71 21,165.73 0.0K
17:04 21,169.70 21,180.96 21,163.75 21,178.96 0.0K
17:05 21,178.96 21,199.18 21,176.98 21,195.20 0.0K
17:06 21,196.70 21,212.46 21,196.19 21,209.47 0.0K
17:07 21,210.47 21,222.85 21,210.47 21,214.93 0.0K
17:08 21,216.44 21,217.92 21,209.00 21,210.45 0.0K
17:09 21,209.95 21,209.95 21,198.60 21,198.60 0.0K
17:10 21,196.62 21,204.55 21,191.20 21,204.03 0.0K
17:11 21,203.04 21,206.50 21,201.48 21,202.46 0.0K
17:12 21,202.46 21,214.78 21,201.97 21,211.79 0.0K
17:13 21,210.31 21,218.63 21,210.31 21,212.66 0.0K
17:14 21,214.64 21,226.45 21,213.64 21,226.45 0.0K
17:15 21,226.44 21,226.44 21,211.49 21,214.51 0.0K
17:16 21,213.52 21,218.47 21,209.07 21,214.98 0.0K
17:17 21,217.45 21,225.84 21,216.94 21,222.35 0.0K
17:18 21,221.86 21,230.69 21,221.36 21,222.74 0.0K
17:19 21,221.75 21,229.19 21,221.75 21,229.19 0.0K
17:20 21,229.19 21,230.17 21,217.74 21,219.74 0.0K
17:21 21,219.74 21,219.74 21,206.46 21,206.47 0.0K
17:22 21,206.48 21,207.07 21,203.58 21,204.58 0.0K
17:23 21,203.59 21,211.00 21,199.64 21,207.55 0.0K
17:24 21,208.54 21,210.04 21,206.05 21,206.05 0.0K
17:25 21,206.06 21,207.53 21,193.28 21,195.77 0.0K
17:26 21,196.28 21,202.72 21,190.91 21,193.42 0.0K
17:27 21,192.93 21,195.97 21,187.59 21,188.61 0.0K
17:28 21,187.62 21,191.61 21,185.64 21,188.21 0.0K
17:29 21,185.24 21,198.59 21,184.75 21,195.07 0.0K
17:30 21,194.09 21,207.98 21,194.09 21,205.50 0.0K
17:31 21,206.99 21,216.42 21,206.50 21,210.46 0.0K
17:32 21,210.96 21,212.94 21,204.52 21,206.99 0.0K
17:33 21,209.97 21,209.97 21,198.56 21,203.53 0.0K
17:34 21,203.02 21,210.46 21,199.06 21,204.52 0.0K
17:35 21,204.02 21,207.50 21,191.62 21,193.61 0.0K
17:36 21,194.60 21,194.60 21,182.95 21,188.96 0.0K
17:37 21,186.98 21,211.38 21,186.98 21,210.89 0.0K
17:38 21,211.89 21,216.34 21,197.24 21,205.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available