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 21,175.00 21,180.00 21,162.50 21,162.50 0.0K
09:00 21,163.00 21,171.00 21,142.00 21,161.00 0.0K
09:01 21,153.50 21,170.50 21,150.00 21,167.00 0.0K
09:02 21,168.00 21,168.00 21,142.00 21,142.50 0.0K
09:03 21,138.50 21,146.00 21,121.50 21,123.50 0.0K
09:04 21,122.50 21,147.00 21,116.00 21,136.50 0.0K
09:05 21,134.00 21,150.00 21,130.50 21,130.50 0.0K
09:06 21,129.50 21,135.50 21,118.00 21,121.00 0.0K
09:07 21,119.00 21,120.00 21,104.50 21,106.00 0.0K
09:08 21,106.50 21,111.50 21,094.00 21,111.50 0.0K
09:09 21,112.50 21,113.00 21,098.50 21,106.00 0.0K
09:10 21,104.50 21,106.00 21,083.00 21,083.00 0.0K
09:11 21,074.00 21,096.00 21,074.00 21,095.00 0.0K
09:12 21,096.00 21,099.00 21,080.50 21,091.50 0.0K
09:13 21,090.50 21,109.50 21,087.00 21,095.00 0.0K
09:14 21,097.00 21,098.00 21,088.50 21,089.50 0.0K
09:15 21,091.00 21,101.50 21,087.50 21,089.00 0.0K
09:16 21,093.50 21,101.50 21,091.00 21,101.50 0.0K
09:17 21,095.00 21,112.50 21,092.50 21,112.00 0.0K
09:18 21,113.50 21,123.50 21,112.50 21,118.50 0.0K
09:19 21,116.00 21,126.00 21,114.50 21,120.50 0.0K
09:20 21,122.00 21,129.50 21,111.50 21,116.50 0.0K
09:21 21,118.50 21,125.50 21,117.50 21,119.00 0.0K
09:22 21,120.00 21,120.00 21,096.00 21,102.50 0.0K
09:23 21,106.00 21,115.50 21,105.00 21,113.00 0.0K
09:24 21,112.50 21,121.00 21,108.50 21,113.00 0.0K
09:25 21,113.50 21,150.50 21,113.50 21,150.50 0.0K
09:26 21,150.00 21,152.50 21,133.50 21,136.50 0.0K
09:27 21,134.00 21,137.00 21,125.00 21,133.50 0.0K
09:28 21,134.00 21,143.50 21,128.00 21,128.00 0.0K
09:29 21,132.00 21,137.50 21,122.00 21,124.00 0.0K
09:30 21,126.00 21,130.50 21,122.50 21,129.50 0.0K
09:31 21,134.00 21,137.00 21,123.00 21,123.00 0.0K
09:32 21,122.00 21,122.00 21,102.50 21,104.50 0.0K
09:33 21,104.00 21,119.00 21,100.50 21,118.00 0.0K
09:34 21,118.50 21,118.50 21,090.50 21,097.00 0.0K
09:35 21,098.50 21,109.50 21,097.50 21,105.50 0.0K
09:36 21,103.50 21,111.50 21,103.00 21,107.50 0.0K
09:37 21,113.00 21,127.50 21,112.50 21,112.50 0.0K
09:38 21,112.00 21,112.50 21,093.00 21,093.50 0.0K
09:39 21,092.50 21,092.50 21,069.00 21,069.00 0.0K
09:40 21,074.50 21,092.00 21,074.50 21,082.50 0.0K
09:41 21,088.00 21,088.00 21,079.50 21,083.50 0.0K
09:42 21,086.50 21,108.00 21,086.50 21,105.00 0.0K
09:43 21,104.00 21,109.00 21,099.00 21,109.00 0.0K
09:44 21,106.00 21,115.00 21,100.00 21,113.50 0.0K
09:45 21,114.50 21,123.00 21,108.50 21,120.00 0.0K
09:46 21,119.50 21,119.50 21,105.50 21,107.50 0.0K
09:47 21,106.00 21,107.50 21,101.00 21,107.00 0.0K
09:48 21,104.00 21,105.00 21,088.50 21,090.00 0.0K
09:49 21,093.50 21,094.00 21,079.50 21,079.50 0.0K
09:50 21,085.00 21,110.00 21,085.00 21,104.00 0.0K
09:51 21,103.50 21,116.00 21,103.50 21,111.50 0.0K
09:52 21,109.50 21,117.00 21,095.50 21,105.50 0.0K
09:53 21,101.50 21,101.50 21,075.50 21,075.50 0.0K
09:54 21,080.00 21,083.50 21,067.50 21,075.00 0.0K
09:55 21,075.00 21,100.90 21,074.00 21,098.42 0.0K
09:56 21,099.91 21,099.91 21,087.16 21,087.16 0.0K
09:57 21,087.19 21,093.75 21,087.19 21,093.25 0.0K
09:58 21,094.73 21,094.73 21,082.49 21,082.50 0.0K
09:59 21,084.50 21,089.45 21,081.55 21,083.46 0.0K
10:00 21,090.41 21,104.67 21,088.41 21,102.24 0.0K
10:01 21,098.77 21,101.25 21,075.08 21,099.36 0.0K
10:02 21,099.86 21,116.61 21,099.85 21,108.65 0.0K
10:03 21,109.14 21,128.39 21,109.14 21,122.39 0.0K
10:04 21,121.89 21,134.73 21,119.42 21,132.73 0.0K
10:05 21,131.74 21,154.96 21,129.75 21,150.45 0.0K
10:06 21,153.42 21,156.88 21,151.32 21,155.22 0.0K
10:07 21,155.21 21,155.21 21,134.95 21,137.01 0.0K
10:08 21,137.02 21,139.54 21,116.77 21,122.79 0.0K
10:09 21,123.29 21,138.11 21,123.29 21,137.13 0.0K
10:10 21,135.63 21,146.96 21,130.16 21,143.51 0.0K
10:11 21,143.00 21,143.54 21,135.64 21,139.64 0.0K
10:12 21,140.63 21,146.59 21,128.76 21,129.26 0.0K
10:13 21,129.27 21,136.39 21,113.55 21,136.39 0.0K
10:14 21,136.89 21,143.31 21,123.59 21,127.07 0.0K
10:15 21,128.07 21,129.07 21,116.23 21,118.22 0.0K
10:16 21,118.72 21,129.52 21,112.75 21,129.52 0.0K
10:17 21,130.49 21,132.28 21,119.49 21,132.28 0.0K
10:18 21,132.78 21,132.78 21,110.48 21,119.86 0.0K
10:19 21,120.36 21,129.22 21,118.87 21,127.77 0.0K
10:20 21,126.77 21,128.81 21,119.00 21,122.48 0.0K
10:21 21,117.51 21,125.51 21,111.25 21,111.26 0.0K
10:22 21,110.77 21,114.39 21,099.93 21,112.91 0.0K
10:23 21,110.92 21,124.22 21,109.40 21,123.70 0.0K
10:24 21,123.20 21,140.40 21,122.69 21,137.89 0.0K
10:25 21,138.87 21,142.32 21,135.43 21,137.91 0.0K
10:26 21,135.42 21,136.91 21,129.48 21,130.55 0.0K
10:27 21,132.04 21,132.04 21,124.13 21,131.09 0.0K
10:28 21,128.60 21,132.57 21,123.16 21,128.62 0.0K
10:29 21,126.64 21,131.10 21,121.69 21,130.59 0.0K
10:30 21,130.58 21,139.95 21,130.09 21,133.01 0.0K
10:31 21,133.51 21,135.48 21,127.05 21,134.44 0.0K
10:32 21,133.94 21,147.68 21,133.94 21,147.16 0.0K
10:33 21,148.15 21,148.64 21,142.15 21,142.15 0.0K
10:34 21,144.13 21,153.01 21,140.17 21,140.67 0.0K
10:35 21,141.67 21,146.63 21,139.79 21,140.33 0.0K
10:36 21,140.84 21,144.85 21,132.45 21,135.92 0.0K
10:37 21,134.43 21,141.87 21,133.44 21,134.43 0.0K
10:38 21,133.94 21,152.69 21,127.00 21,146.72 0.0K
10:39 21,149.20 21,158.45 21,148.20 21,157.91 0.0K
10:40 21,157.90 21,163.79 21,150.96 21,156.83 0.0K
10:41 21,157.82 21,163.28 21,156.83 21,160.79 0.0K
10:42 21,159.80 21,169.69 21,159.80 21,169.65 0.0K
10:43 21,170.15 21,170.15 21,161.76 21,164.74 0.0K
10:44 21,163.75 21,163.75 21,155.83 21,157.82 0.0K
10:45 21,158.32 21,161.28 21,146.95 21,150.94 0.0K
10:46 21,150.45 21,160.78 21,147.98 21,156.81 0.0K
10:47 21,156.32 21,160.88 21,154.92 21,154.94 0.0K
10:48 21,155.44 21,156.92 21,146.03 21,150.48 0.0K
10:49 21,150.47 21,150.47 21,133.13 21,134.62 0.0K
10:50 21,134.12 21,151.35 21,133.13 21,150.85 0.0K
10:51 21,150.35 21,173.89 21,150.35 21,172.36 0.0K
10:52 21,167.89 21,184.21 21,167.40 21,180.71 0.0K
10:53 21,181.21 21,189.13 21,181.21 21,188.98 0.0K
10:54 21,191.96 21,191.96 21,177.07 21,177.07 0.0K
10:55 21,177.56 21,179.55 21,171.61 21,171.61 0.0K
10:56 21,170.62 21,175.57 21,165.71 21,166.20 0.0K
10:57 21,166.21 21,166.74 21,156.33 21,165.26 0.0K
10:58 21,165.76 21,175.02 21,163.27 21,175.02 0.0K
10:59 21,174.52 21,178.44 21,173.99 21,177.44 0.0K
11:00 21,184.38 21,185.35 21,172.56 21,173.59 0.0K
11:01 21,174.08 21,181.01 21,174.08 21,177.08 0.0K
11:02 21,177.59 21,181.98 21,175.61 21,181.96 0.0K
11:03 21,181.46 21,181.46 21,163.15 21,166.18 0.0K
11:04 21,167.68 21,168.19 21,163.21 21,163.70 0.0K
11:05 21,162.21 21,176.96 21,162.21 21,171.93 0.0K
11:06 21,171.92 21,176.32 21,164.92 21,172.80 0.0K
11:07 21,174.29 21,182.13 21,170.30 21,181.63 0.0K
11:08 21,181.62 21,181.62 21,164.72 21,168.20 0.0K
11:09 21,170.18 21,178.06 21,167.13 21,171.15 0.0K
11:10 21,171.65 21,182.07 21,171.16 21,181.56 0.0K
11:11 21,181.55 21,185.50 21,179.56 21,181.54 0.0K
11:12 21,179.55 21,180.56 21,170.68 21,173.20 0.0K
11:13 21,173.21 21,179.63 21,173.21 21,174.68 0.0K
11:14 21,175.68 21,190.18 21,172.71 21,188.68 0.0K
11:15 21,186.70 21,186.70 21,164.99 21,168.00 0.0K
11:16 21,170.49 21,170.49 21,163.08 21,166.13 0.0K
11:17 21,165.63 21,169.12 21,158.25 21,158.75 0.0K
11:18 21,158.25 21,162.18 21,156.28 21,161.16 0.0K
11:19 21,160.17 21,161.64 21,155.20 21,157.10 0.0K
11:20 21,158.59 21,158.59 21,155.60 21,158.43 0.0K
11:21 21,158.42 21,158.42 21,144.98 21,145.46 0.0K
11:22 21,144.97 21,145.96 21,139.02 21,143.05 0.0K
11:23 21,143.55 21,153.97 21,142.05 21,153.47 0.0K
11:24 21,155.45 21,158.38 21,155.45 21,157.82 0.0K
11:25 21,158.32 21,169.15 21,157.32 21,162.64 0.0K
11:26 21,163.63 21,164.52 21,162.52 21,162.96 0.0K
11:27 21,163.46 21,172.30 21,163.45 21,172.30 0.0K
11:28 21,170.30 21,175.64 21,168.26 21,175.64 0.0K
11:29 21,179.60 21,181.43 21,176.94 21,176.94 0.0K
11:30 21,177.44 21,179.91 21,172.86 21,173.85 0.0K
11:31 21,174.35 21,175.82 21,163.43 21,163.43 0.0K
11:32 21,162.93 21,169.45 21,156.05 21,169.45 0.0K
11:33 21,169.44 21,179.13 21,168.44 21,179.11 0.0K
11:34 21,179.10 21,180.07 21,176.00 21,176.00 0.0K
11:35 21,176.49 21,176.49 21,168.59 21,172.10 0.0K
11:36 21,172.59 21,172.59 21,158.84 21,160.88 0.0K
11:37 21,160.89 21,165.93 21,159.47 21,165.44 0.0K
11:38 21,164.94 21,168.41 21,164.94 21,165.96 0.0K
11:39 21,165.97 21,167.47 21,159.13 21,159.18 0.0K
11:40 21,157.70 21,166.58 21,157.70 21,162.11 0.0K
11:41 21,161.63 21,168.14 21,161.13 21,163.19 0.0K
11:42 21,164.19 21,175.11 21,162.72 21,174.09 0.0K
11:43 21,173.59 21,174.07 21,159.21 21,166.15 0.0K
11:44 21,166.64 21,171.67 21,162.24 21,163.75 0.0K
11:45 21,164.25 21,164.25 21,155.46 21,163.92 0.0K
11:46 21,163.92 21,168.77 21,163.31 21,164.31 0.0K
11:47 21,159.85 21,164.81 21,159.85 21,162.84 0.0K
11:48 21,164.82 21,166.31 21,164.31 21,165.32 0.0K
11:49 21,164.82 21,179.14 21,164.32 21,177.13 0.0K
11:50 21,177.63 21,183.97 21,177.63 21,178.46 0.0K
11:51 21,178.45 21,182.82 21,176.42 21,182.81 0.0K
11:52 21,177.84 21,180.82 21,174.91 21,175.91 0.0K
11:53 21,175.92 21,175.93 21,169.60 21,171.09 0.0K
11:54 21,170.10 21,171.09 21,163.19 21,165.20 0.0K
11:55 21,168.68 21,174.02 21,164.67 21,174.02 0.0K
11:56 21,174.01 21,175.00 21,170.03 21,172.46 0.0K
11:57 21,173.94 21,173.94 21,169.51 21,171.49 0.0K
11:58 21,172.48 21,177.40 21,172.48 21,175.30 0.0K
11:59 21,176.28 21,176.77 21,169.81 21,171.25 0.0K
12:00 21,168.77 21,170.79 21,156.42 21,158.93 0.0K
12:01 21,159.44 21,164.36 21,156.46 21,159.43 0.0K
12:02 21,158.93 21,163.93 21,158.93 21,163.42 0.0K
12:03 21,162.93 21,163.46 21,156.50 21,160.04 0.0K
12:04 21,160.05 21,160.06 21,150.77 21,150.81 0.0K
12:05 21,151.33 21,154.38 21,146.42 21,152.37 0.0K
12:06 21,149.89 21,153.86 21,149.89 21,151.39 0.0K
12:07 21,150.41 21,163.31 21,150.41 21,162.28 0.0K
12:08 21,162.29 21,162.29 21,152.05 21,152.08 0.0K
12:09 21,153.09 21,156.64 21,151.18 21,152.69 0.0K
12:10 21,152.20 21,162.65 21,151.25 21,161.15 0.0K
12:11 21,163.14 21,164.61 21,159.12 21,159.12 0.0K
12:12 21,157.13 21,157.13 21,143.93 21,149.88 0.0K
12:13 21,145.92 21,147.06 21,140.48 21,146.06 0.0K
12:14 21,144.57 21,147.03 21,144.04 21,144.07 0.0K
12:15 21,145.57 21,147.54 21,129.74 21,129.79 0.0K
12:16 21,129.29 21,129.30 21,120.96 21,123.85 0.0K
12:17 21,118.39 21,122.35 21,115.91 21,115.91 0.0K
12:18 21,113.43 21,125.10 21,113.43 21,120.14 0.0K
12:19 21,112.22 21,127.59 21,112.22 21,124.60 0.0K
12:20 21,124.60 21,126.08 21,119.65 21,123.14 0.0K
12:21 21,128.61 21,141.37 21,128.10 21,141.37 0.0K
12:22 21,141.85 21,149.50 21,136.36 21,146.48 0.0K
12:23 21,146.47 21,150.43 21,142.00 21,143.97 0.0K
12:24 21,145.46 21,146.93 21,139.53 21,140.07 0.0K
12:25 21,140.57 21,141.55 21,131.64 21,133.13 0.0K
12:26 21,133.13 21,133.13 21,115.31 21,121.29 0.0K
12:27 21,120.79 21,120.79 21,115.52 21,116.51 0.0K
12:28 21,117.01 21,117.01 21,100.22 21,106.63 0.0K
12:29 21,107.62 21,115.88 21,096.55 21,106.89 0.0K
12:30 21,105.41 21,110.85 21,103.96 21,103.98 0.0K
12:31 21,103.49 21,107.12 21,099.65 21,106.63 0.0K
12:32 21,105.13 21,112.52 21,101.17 21,105.61 0.0K
12:33 21,104.62 21,108.56 21,103.14 21,105.56 0.0K
12:34 21,105.55 21,112.38 21,100.59 21,112.37 0.0K
12:35 21,112.86 21,112.87 21,103.63 21,105.14 0.0K
12:36 21,105.15 21,108.24 21,096.81 21,108.24 0.0K
12:37 21,108.23 21,112.66 21,106.71 21,107.71 0.0K
12:38 21,106.71 21,110.20 21,100.79 21,107.75 0.0K
12:39 21,107.77 21,108.82 21,102.41 21,105.46 0.0K
12:40 21,106.95 21,112.34 21,106.95 21,112.34 0.0K
12:41 21,111.34 21,125.07 21,111.29 21,125.05 0.0K
12:42 21,124.55 21,137.28 21,121.99 21,121.99 0.0K
12:43 21,120.02 21,120.02 21,110.71 21,113.32 0.0K
12:44 21,112.32 21,115.86 21,110.38 21,112.36 0.0K
12:45 21,112.87 21,123.76 21,112.86 21,123.76 0.0K
12:46 21,124.25 21,124.25 21,120.29 21,121.81 0.0K
12:47 21,121.32 21,121.83 21,110.63 21,110.63 0.0K
12:48 21,110.65 21,113.30 21,108.31 21,108.87 0.0K
12:49 21,108.88 21,113.85 21,102.52 21,102.52 0.0K
12:50 21,100.04 21,108.04 21,093.75 21,094.26 0.0K
12:51 21,094.27 21,102.18 21,092.81 21,102.14 0.0K
12:52 21,104.62 21,108.14 21,099.19 21,105.66 0.0K
12:53 21,105.16 21,106.20 21,101.26 21,104.77 0.0K
12:54 21,104.27 21,108.71 21,102.78 21,105.27 0.0K
12:55 21,103.29 21,108.23 21,099.20 21,100.17 0.0K
12:56 21,101.16 21,101.16 21,094.06 21,094.06 0.0K
12:57 21,091.58 21,100.96 21,090.10 21,098.92 0.0K
12:58 21,095.46 21,109.70 21,095.44 21,109.70 0.0K
12:59 21,109.20 21,116.52 21,108.55 21,108.55 0.0K
13:00 21,109.06 21,109.56 21,097.15 21,097.15 0.0K
13:01 21,096.66 21,099.63 21,093.68 21,095.67 0.0K
13:02 21,097.66 21,100.14 21,091.70 21,093.19 0.0K
13:03 21,090.21 21,097.65 21,087.24 21,095.67 0.0K
13:04 21,093.68 21,099.64 21,092.69 21,099.64 0.0K
13:05 21,099.14 21,100.14 21,089.72 21,089.72 0.0K
13:06 21,091.21 21,091.21 21,081.29 21,085.75 0.0K
13:07 21,083.28 21,083.28 21,059.46 21,059.95 0.0K
13:08 21,060.45 21,061.45 21,044.07 21,057.48 0.0K
13:09 21,059.95 21,072.85 21,059.46 21,072.85 0.0K
13:10 21,071.86 21,073.41 21,066.94 21,073.41 0.0K
13:11 21,074.39 21,084.75 21,073.88 21,080.73 0.0K
13:12 21,078.75 21,079.75 21,067.01 21,068.56 0.0K
13:13 21,070.05 21,070.05 21,063.10 21,065.12 0.0K
13:14 21,065.13 21,067.23 21,063.17 21,066.74 0.0K
13:15 21,066.24 21,070.25 21,061.30 21,069.76 0.0K
13:16 21,069.26 21,075.15 21,065.80 21,069.16 0.0K
13:17 21,065.20 21,071.14 21,063.22 21,071.14 0.0K
13:18 21,068.66 21,068.66 21,063.22 21,063.80 0.0K
13:19 21,063.30 21,068.75 21,057.88 21,068.24 0.0K
13:20 21,068.74 21,083.90 21,066.23 21,083.89 0.0K
13:21 21,085.86 21,085.86 21,080.35 21,080.83 0.0K
13:22 21,081.82 21,087.68 21,080.31 21,086.66 0.0K
13:23 21,086.17 21,087.70 21,082.70 21,087.70 0.0K
13:24 21,091.18 21,093.61 21,087.14 21,091.60 0.0K
13:25 21,090.61 21,093.57 21,089.61 21,093.51 0.0K
13:26 21,094.00 21,097.46 21,087.48 21,087.48 0.0K
13:27 21,087.99 21,093.92 21,087.49 21,092.91 0.0K
13:28 21,092.42 21,096.82 21,092.35 21,093.33 0.0K
13:29 21,093.82 21,094.31 21,086.39 21,087.43 0.0K
13:30 21,090.91 21,109.60 21,090.91 21,103.62 0.0K
13:31 21,104.10 21,109.04 21,098.16 21,098.16 0.0K
13:32 21,097.67 21,100.15 21,095.33 21,095.34 0.0K
13:33 21,095.84 21,097.43 21,092.46 21,095.94 0.0K
13:34 21,095.93 21,100.39 21,094.41 21,094.42 0.0K
13:35 21,097.89 21,098.86 21,089.00 21,091.50 0.0K
13:36 21,092.49 21,096.95 21,090.48 21,090.48 0.0K
13:37 21,091.98 21,091.98 21,080.36 21,080.36 0.0K
13:38 21,081.85 21,091.77 21,081.37 21,087.84 0.0K
13:39 21,087.34 21,092.32 21,086.86 21,089.89 0.0K
13:40 21,089.90 21,097.87 21,089.90 21,097.87 0.0K
13:41 21,097.38 21,099.85 21,091.97 21,092.00 0.0K
13:42 21,092.01 21,095.99 21,091.56 21,094.04 0.0K
13:43 21,096.02 21,096.02 21,090.59 21,094.60 0.0K
13:44 21,093.11 21,093.14 21,085.18 21,093.13 0.0K
13:45 21,090.64 21,092.62 21,085.65 21,088.02 0.0K
13:46 21,086.04 21,086.06 21,081.13 21,081.66 0.0K
13:47 21,079.68 21,091.57 21,079.68 21,088.09 0.0K
13:48 21,090.07 21,094.53 21,087.09 21,090.63 0.0K
13:49 21,091.13 21,092.66 21,082.79 21,084.31 0.0K
13:50 21,083.82 21,084.92 21,076.51 21,077.50 0.0K
13:51 21,079.99 21,081.92 21,076.97 21,081.92 0.0K
13:52 21,081.41 21,081.41 21,074.38 21,074.38 0.0K
13:53 21,072.40 21,073.48 21,065.53 21,070.97 0.0K
13:54 21,070.96 21,070.96 21,059.10 21,064.54 0.0K
13:55 21,065.03 21,073.26 21,065.03 21,071.69 0.0K
13:56 21,072.15 21,075.97 21,071.49 21,072.97 0.0K
13:57 21,072.46 21,078.32 21,071.97 21,077.26 0.0K
13:58 21,077.25 21,077.25 21,072.73 21,075.65 0.0K
13:59 21,077.63 21,078.11 21,068.68 21,072.64 0.0K
14:00 21,061.75 21,077.49 21,061.75 21,077.00 0.0K
14:01 21,077.49 21,083.86 21,073.93 21,075.42 0.0K
14:02 21,074.93 21,075.99 21,069.04 21,075.47 0.0K
14:03 21,074.97 21,078.81 21,071.49 21,077.31 0.0K
14:04 21,084.24 21,085.63 21,082.17 21,084.13 0.0K
14:05 21,083.14 21,084.13 21,074.37 21,074.87 0.0K
14:06 21,074.38 21,074.38 21,067.53 21,074.06 0.0K
14:07 21,074.55 21,081.46 21,072.59 21,079.95 0.0K
14:08 21,080.94 21,090.21 21,079.42 21,081.29 0.0K
14:09 21,081.80 21,088.75 21,079.35 21,088.75 0.0K
14:10 21,090.24 21,098.65 21,086.30 21,094.27 0.0K
14:11 21,094.26 21,102.62 21,094.22 21,099.57 0.0K
14:12 21,100.56 21,101.09 21,096.07 21,099.09 0.0K
14:13 21,100.08 21,106.56 21,096.64 21,106.04 0.0K
14:14 21,105.05 21,108.96 21,103.07 21,107.96 0.0K
14:15 21,108.96 21,118.39 21,108.46 21,118.39 0.0K
14:16 21,118.87 21,118.87 21,110.95 21,118.37 0.0K
14:17 21,118.37 21,118.85 21,106.95 21,106.95 0.0K
14:18 21,109.94 21,114.46 21,108.46 21,110.97 0.0K
14:19 21,111.48 21,114.44 21,104.05 21,104.09 0.0K
14:20 21,106.59 21,107.09 21,100.73 21,101.19 0.0K
14:21 21,101.70 21,109.15 21,100.73 21,108.16 0.0K
14:22 21,108.67 21,113.61 21,108.66 21,108.66 0.0K
14:23 21,109.17 21,112.24 21,107.75 21,112.24 0.0K
14:24 21,109.77 21,120.08 21,108.76 21,120.05 0.0K
14:25 21,121.54 21,121.54 21,107.12 21,114.09 0.0K
14:26 21,113.09 21,118.48 21,110.62 21,116.99 0.0K
14:27 21,116.00 21,117.99 21,108.17 21,111.22 0.0K
14:28 21,114.21 21,115.71 21,108.33 21,108.83 0.0K
14:29 21,109.33 21,110.35 21,106.03 21,109.01 0.0K
14:30 21,107.52 21,111.49 21,106.52 21,108.47 0.0K
14:31 21,107.48 21,109.46 21,099.53 21,108.96 0.0K
14:32 21,109.46 21,109.46 21,097.50 21,098.98 0.0K
14:33 21,097.49 21,108.31 21,097.49 21,106.82 0.0K
14:34 21,106.31 21,107.81 21,099.92 21,099.92 0.0K
14:35 21,100.91 21,100.91 21,090.03 21,093.48 0.0K
14:36 21,094.46 21,101.82 21,091.93 21,101.30 0.0K
14:37 21,104.27 21,104.27 21,096.25 21,096.25 0.0K
14:38 21,096.75 21,100.76 21,094.28 21,098.24 0.0K
14:39 21,098.23 21,100.71 21,098.18 21,099.64 0.0K
14:40 21,100.64 21,100.64 21,097.70 21,097.70 0.0K
14:41 21,098.69 21,113.46 21,098.69 21,113.46 0.0K
14:42 21,111.95 21,118.39 21,108.49 21,110.49 0.0K
14:43 21,109.99 21,109.99 21,104.97 21,107.46 0.0K
14:44 21,108.46 21,108.94 21,105.95 21,108.94 0.0K
14:45 21,110.93 21,111.43 21,104.52 21,105.52 0.0K
14:46 21,104.02 21,104.03 21,098.18 21,100.18 0.0K
14:47 21,100.17 21,105.12 21,098.18 21,104.12 0.0K
14:48 21,105.10 21,111.96 21,104.08 21,111.94 0.0K
14:49 21,112.44 21,116.28 21,108.82 21,111.80 0.0K
14:50 21,112.29 21,113.77 21,108.81 21,112.31 0.0K
14:51 21,114.79 21,115.77 21,108.86 21,108.86 0.0K
14:52 21,109.85 21,109.85 21,105.39 21,106.38 0.0K
14:53 21,106.87 21,110.80 21,100.86 21,100.86 0.0K
14:54 21,100.37 21,103.79 21,096.82 21,098.83 0.0K
14:55 21,098.82 21,099.81 21,087.03 21,087.04 0.0K
14:56 21,086.55 21,087.05 21,083.16 21,086.13 0.0K
14:57 21,085.64 21,088.56 21,078.15 21,080.14 0.0K
14:58 21,080.64 21,083.10 21,075.16 21,077.66 0.0K
14:59 21,078.16 21,082.10 21,078.15 21,080.62 0.0K
15:00 21,079.13 21,085.52 21,077.64 21,083.01 0.0K
15:01 21,083.51 21,090.31 21,082.98 21,089.81 0.0K
15:02 21,089.80 21,093.69 21,088.79 21,092.66 0.0K
15:03 21,093.65 21,097.04 21,090.17 21,097.02 0.0K
15:04 21,097.51 21,100.96 21,089.58 21,092.56 0.0K
15:05 21,093.06 21,098.49 21,092.56 21,096.98 0.0K
15:06 21,095.99 21,095.99 21,085.60 21,087.10 0.0K
15:07 21,086.60 21,091.54 21,086.02 21,088.00 0.0K
15:08 21,089.99 21,096.40 21,087.48 21,094.89 0.0K
15:09 21,094.39 21,101.31 21,093.89 21,099.37 0.0K
15:10 21,098.88 21,099.37 21,093.46 21,093.97 0.0K
15:11 21,093.98 21,097.53 21,092.03 21,097.53 0.0K
15:12 21,099.51 21,099.51 21,092.12 21,092.69 0.0K
15:13 21,094.19 21,095.68 21,090.85 21,092.87 0.0K
15:14 21,093.37 21,102.78 21,093.37 21,098.36 0.0K
15:15 21,099.36 21,099.36 21,091.01 21,093.06 0.0K
15:16 21,093.07 21,094.23 21,087.68 21,094.23 0.0K
15:17 21,089.27 21,091.29 21,085.35 21,091.29 0.0K
15:18 21,092.27 21,100.54 21,092.26 21,099.53 0.0K
15:19 21,098.53 21,107.87 21,098.53 21,104.89 0.0K
15:20 21,103.91 21,104.91 21,092.14 21,094.20 0.0K
15:21 21,094.21 21,103.05 21,094.21 21,103.05 0.0K
15:22 21,101.57 21,112.81 21,101.57 21,112.81 0.0K
15:23 21,113.80 21,119.17 21,112.78 21,116.66 0.0K
15:24 21,118.64 21,131.47 21,118.64 21,131.46 0.0K
15:25 21,128.99 21,131.95 21,125.51 21,130.46 0.0K
15:26 21,128.98 21,129.00 21,126.00 21,127.99 0.0K
15:27 21,128.48 21,128.98 21,119.18 21,120.68 0.0K
15:28 21,122.67 21,123.66 21,114.79 21,116.35 0.0K
15:29 21,116.85 21,119.82 21,113.87 21,115.98 0.0K
15:30 21,120.46 21,120.46 21,109.14 21,111.27 0.0K
15:31 21,114.25 21,134.10 21,114.25 21,132.13 0.0K
15:32 21,133.12 21,144.04 21,131.63 21,141.56 0.0K
15:33 21,140.57 21,145.04 21,130.21 21,140.58 0.0K
15:34 21,139.59 21,145.08 21,135.64 21,142.10 0.0K
15:35 21,142.61 21,154.53 21,137.66 21,146.21 0.0K
15:36 21,148.20 21,148.20 21,140.35 21,142.37 0.0K
15:37 21,143.37 21,153.53 21,135.18 21,153.53 0.0K
15:38 21,153.04 21,155.51 21,142.83 21,142.83 0.0K
15:39 21,143.34 21,154.29 21,135.46 21,152.79 0.0K
15:40 21,153.78 21,157.24 21,145.87 21,148.91 0.0K
15:41 21,149.42 21,159.86 21,149.42 21,154.91 0.0K
15:42 21,155.90 21,160.85 21,151.48 21,157.92 0.0K
15:43 21,158.42 21,173.66 21,158.42 21,172.65 0.0K
15:44 21,172.17 21,177.56 21,172.17 21,174.95 0.0K
15:45 21,182.87 21,182.87 21,171.99 21,175.58 0.0K
15:46 21,175.59 21,180.14 21,169.76 21,169.76 0.0K
15:47 21,166.80 21,177.29 21,166.80 21,173.89 0.0K
15:48 21,174.39 21,174.39 21,169.95 21,169.98 0.0K
15:49 21,173.46 21,177.46 21,168.53 21,172.08 0.0K
15:50 21,169.11 21,169.63 21,156.31 21,161.75 0.0K
15:51 21,162.74 21,162.74 21,152.35 21,156.79 0.0K
15:52 21,157.27 21,159.18 21,152.25 21,152.70 0.0K
15:53 21,152.71 21,157.66 21,147.27 21,153.23 0.0K
15:54 21,154.71 21,159.71 21,152.25 21,158.21 0.0K
15:55 21,156.73 21,159.20 21,149.31 21,149.31 0.0K
15:56 21,152.79 21,153.75 21,142.89 21,153.75 0.0K
15:57 21,155.73 21,160.17 21,146.28 21,146.72 0.0K
15:58 21,147.20 21,150.55 21,144.60 21,150.55 0.0K
15:59 21,149.06 21,153.52 21,149.06 21,153.46 0.0K
16:00 21,151.48 21,160.97 21,151.48 21,156.03 0.0K
16:01 21,155.04 21,164.97 21,154.05 21,161.01 0.0K
16:02 21,160.02 21,165.49 21,159.05 21,162.48 0.0K
16:03 21,165.94 21,165.94 21,157.50 21,165.45 0.0K
16:04 21,164.96 21,168.95 21,162.50 21,168.94 0.0K
16:05 21,165.48 21,169.94 21,159.04 21,164.52 0.0K
16:06 21,160.05 21,175.32 21,160.05 21,173.85 0.0K
16:07 21,176.33 21,176.33 21,168.41 21,168.94 0.0K
16:08 21,169.94 21,171.06 21,166.99 21,169.09 0.0K
16:09 21,167.61 21,175.09 21,166.13 21,174.15 0.0K
16:10 21,174.64 21,182.09 21,174.64 21,181.09 0.0K
16:11 21,182.59 21,182.59 21,173.71 21,179.14 0.0K
16:12 21,178.64 21,181.12 21,176.16 21,177.16 0.0K
16:13 21,173.69 21,176.16 21,171.21 21,175.16 0.0K
16:14 21,174.67 21,180.05 21,171.59 21,173.07 0.0K
16:15 21,174.06 21,174.06 21,160.74 21,163.23 0.0K
16:16 21,162.24 21,171.66 21,162.24 21,168.89 0.0K
16:17 21,167.91 21,170.02 21,164.48 21,169.52 0.0K
16:18 21,169.53 21,176.46 21,169.53 21,175.96 0.0K
16:19 21,175.46 21,175.96 21,167.13 21,167.13 0.0K
16:20 21,167.62 21,170.70 21,165.68 21,170.20 0.0K
16:21 21,169.70 21,174.14 21,168.23 21,174.14 0.0K
16:22 21,174.64 21,177.05 21,169.06 21,170.49 0.0K
16:23 21,169.50 21,171.49 21,165.07 21,168.58 0.0K
16:24 21,167.59 21,180.48 21,166.60 21,180.48 0.0K
16:25 21,180.47 21,180.47 21,171.55 21,173.53 0.0K
16:26 21,173.52 21,174.48 21,166.09 21,170.50 0.0K
16:27 21,169.51 21,169.51 21,161.13 21,162.62 0.0K
16:28 21,161.63 21,164.62 21,157.64 21,164.07 0.0K
16:29 21,164.57 21,173.40 21,164.07 21,172.38 0.0K
16:30 21,171.89 21,171.89 21,145.25 21,148.24 0.0K
16:31 21,146.75 21,155.25 21,143.30 21,148.82 0.0K
16:32 21,147.34 21,156.28 21,145.86 21,152.87 0.0K
16:33 21,151.88 21,151.88 21,142.07 21,149.55 0.0K
16:34 21,148.56 21,157.54 21,147.57 21,156.05 0.0K
16:35 21,158.03 21,158.03 21,147.14 21,151.11 0.0K
16:36 21,153.09 21,162.94 21,153.09 21,159.50 0.0K
16:37 21,160.00 21,162.59 21,157.06 21,162.59 0.0K
16:38 21,163.08 21,166.57 21,157.14 21,166.57 0.0K
16:39 21,169.56 21,182.40 21,169.56 21,181.34 0.0K
16:40 21,181.83 21,186.80 21,179.81 21,184.82 0.0K
16:41 21,184.83 21,205.73 21,183.36 21,202.27 0.0K
16:42 21,202.27 21,209.70 21,196.82 21,208.74 0.0K
16:43 21,207.75 21,216.29 21,205.79 21,215.79 0.0K
16:44 21,216.30 21,226.28 21,213.83 21,224.32 0.0K
16:45 21,223.82 21,230.29 21,218.90 21,230.29 0.0K
16:46 21,230.29 21,237.21 21,230.29 21,233.81 0.0K
16:47 21,232.82 21,233.84 21,223.94 21,224.46 0.0K
16:48 21,224.96 21,226.96 21,220.95 21,222.90 0.0K
16:49 21,224.39 21,224.87 21,217.46 21,217.46 0.0K
16:50 21,217.48 21,223.42 21,217.48 21,218.39 0.0K
16:51 21,217.90 21,220.39 21,213.50 21,213.50 0.0K
16:52 21,213.00 21,226.81 21,207.05 21,226.30 0.0K
16:53 21,227.28 21,227.74 21,217.29 21,220.25 0.0K
16:54 21,219.74 21,230.14 21,219.74 21,223.19 0.0K
16:55 21,223.69 21,224.68 21,217.28 21,222.70 0.0K
16:56 21,221.71 21,233.50 21,220.23 21,233.47 0.0K
16:57 21,234.45 21,250.64 21,233.44 21,249.63 0.0K
16:58 21,250.61 21,250.61 21,245.61 21,248.57 0.0K
16:59 21,249.05 21,252.02 21,246.57 21,249.49 0.0K
17:00 21,249.49 21,261.35 21,249.49 21,260.84 0.0K
17:01 21,261.82 21,267.28 21,257.82 21,261.72 0.0K
17:02 21,264.20 21,264.66 21,257.72 21,261.66 0.0K
17:03 21,263.64 21,265.60 21,260.66 21,261.66 0.0K
17:04 21,260.67 21,272.07 21,260.67 21,264.63 0.0K
17:05 21,265.63 21,273.54 21,264.64 21,273.03 0.0K
17:06 21,275.50 21,279.91 21,275.00 21,275.36 0.0K
17:07 21,273.88 21,280.31 21,273.88 21,279.30 0.0K
17:08 21,278.31 21,281.75 21,275.81 21,276.30 0.0K
17:09 21,275.32 21,280.79 21,273.33 21,277.79 0.0K
17:10 21,279.28 21,288.20 21,276.84 21,280.79 0.0K
17:11 21,281.27 21,283.69 21,277.74 21,279.71 0.0K
17:12 21,279.71 21,284.63 21,279.21 21,282.62 0.0K
17:13 21,281.62 21,288.53 21,281.62 21,285.56 0.0K
17:14 21,285.06 21,287.04 21,281.62 21,284.09 0.0K
17:15 21,286.57 21,292.50 21,281.62 21,282.62 0.0K
17:16 21,281.63 21,284.08 21,281.56 21,283.01 0.0K
17:17 21,283.99 21,288.43 21,282.90 21,283.39 0.0K
17:18 21,282.89 21,284.38 21,280.38 21,282.36 0.0K
17:19 21,280.37 21,280.87 21,274.99 21,276.50 0.0K
17:20 21,275.02 21,277.50 21,269.17 21,269.17 0.0K
17:21 21,267.20 21,275.68 21,265.25 21,275.16 0.0K
17:22 21,276.16 21,282.08 21,275.16 21,281.04 0.0K
17:23 21,281.04 21,282.04 21,275.10 21,276.09 0.0K
17:24 21,276.10 21,279.59 21,275.11 21,279.57 0.0K
17:25 21,280.56 21,282.53 21,278.57 21,278.57 0.0K
17:26 21,279.56 21,281.54 21,275.57 21,277.07 0.0K
17:27 21,276.57 21,278.56 21,273.57 21,278.04 0.0K
17:28 21,278.54 21,284.53 21,277.56 21,284.52 0.0K
17:29 21,284.02 21,285.01 21,279.99 21,280.50 0.0K
17:30 21,278.50 21,279.50 21,271.57 21,271.57 0.0K
17:31 21,271.57 21,277.02 21,269.08 21,275.04 0.0K
17:32 21,276.53 21,278.01 21,270.57 21,272.56 0.0K
17:33 21,273.06 21,281.00 21,271.57 21,279.50 0.0K
17:34 21,281.99 21,290.92 21,275.04 21,284.48 0.0K
17:35 21,283.98 21,292.91 21,283.98 21,285.46 0.0K
17:36 21,284.48 21,288.45 21,281.00 21,288.45 0.0K
17:37 21,289.93 21,301.84 21,286.46 21,301.36 0.0K
17:38 21,302.35 21,311.28 21,278.68 21,278.68 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available