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 21,792.60 21,808.48 21,791.11 21,808.48 0.0K
09:00 21,819.89 21,819.89 21,773.74 21,785.18 0.0K
09:01 21,782.20 21,826.38 21,781.21 21,826.38 0.0K
09:02 21,824.39 21,829.35 21,806.53 21,817.44 0.0K
09:03 21,811.98 21,819.43 21,777.25 21,777.25 0.0K
09:04 21,777.74 21,794.65 21,772.81 21,790.19 0.0K
09:05 21,789.19 21,790.94 21,772.55 21,781.53 0.0K
09:06 21,781.53 21,782.03 21,756.82 21,762.79 0.0K
09:07 21,757.83 21,774.22 21,746.55 21,746.55 0.0K
09:08 21,740.60 21,758.62 21,734.67 21,758.13 0.0K
09:09 21,759.64 21,759.65 21,741.43 21,748.46 0.0K
09:10 21,746.99 21,755.43 21,717.56 21,736.40 0.0K
09:11 21,740.84 21,753.69 21,730.91 21,751.19 0.0K
09:12 21,751.20 21,796.71 21,750.70 21,796.69 0.0K
09:13 21,796.68 21,797.69 21,778.39 21,778.92 0.0K
09:14 21,778.93 21,778.94 21,764.09 21,767.28 0.0K
09:15 21,765.80 21,788.62 21,763.71 21,764.78 0.0K
09:16 21,764.28 21,767.28 21,755.73 21,763.32 0.0K
09:17 21,763.33 21,764.84 21,736.70 21,743.65 0.0K
09:18 21,744.64 21,759.10 21,738.69 21,756.18 0.0K
09:19 21,758.66 21,786.96 21,757.16 21,777.58 0.0K
09:20 21,777.10 21,804.37 21,777.10 21,794.46 0.0K
09:21 21,793.48 21,794.52 21,768.42 21,768.44 0.0K
09:22 21,766.97 21,773.02 21,757.68 21,771.54 0.0K
09:23 21,774.00 21,780.87 21,754.20 21,763.14 0.0K
09:24 21,762.65 21,780.47 21,761.17 21,778.97 0.0K
09:25 21,779.46 21,788.89 21,774.49 21,784.90 0.0K
09:26 21,784.91 21,784.91 21,766.18 21,772.74 0.0K
09:27 21,771.75 21,781.25 21,770.27 21,773.30 0.0K
09:28 21,779.25 21,785.14 21,773.78 21,784.20 0.0K
09:29 21,788.16 21,798.55 21,787.65 21,796.54 0.0K
09:30 21,796.53 21,812.40 21,785.16 21,795.63 0.0K
09:31 21,788.67 21,806.54 21,788.67 21,797.13 0.0K
09:32 21,800.11 21,808.03 21,796.14 21,797.14 0.0K
09:33 21,796.15 21,799.61 21,790.15 21,790.15 0.0K
09:34 21,785.69 21,801.11 21,785.69 21,796.67 0.0K
09:35 21,797.66 21,804.09 21,784.25 21,791.22 0.0K
09:36 21,790.73 21,801.18 21,790.24 21,798.23 0.0K
09:37 21,797.74 21,810.62 21,797.74 21,799.67 0.0K
09:38 21,804.14 21,824.45 21,804.13 21,810.10 0.0K
09:39 21,806.65 21,816.58 21,801.72 21,811.08 0.0K
09:40 21,815.05 21,815.05 21,800.69 21,809.06 0.0K
09:41 21,810.55 21,822.93 21,808.57 21,815.52 0.0K
09:42 21,814.52 21,814.52 21,774.14 21,778.15 0.0K
09:43 21,775.66 21,791.24 21,774.38 21,788.25 0.0K
09:44 21,787.25 21,812.94 21,787.25 21,806.49 0.0K
09:45 21,808.47 21,808.47 21,793.20 21,798.68 0.0K
09:46 21,798.18 21,798.18 21,779.93 21,782.94 0.0K
09:47 21,783.45 21,803.82 21,783.45 21,787.04 0.0K
09:48 21,787.53 21,807.42 21,787.53 21,807.42 0.0K
09:49 21,805.43 21,820.65 21,801.97 21,820.65 0.0K
09:50 21,814.20 21,817.61 21,804.29 21,817.61 0.0K
09:51 21,817.11 21,830.46 21,817.11 21,827.46 0.0K
09:52 21,826.97 21,826.97 21,812.63 21,819.64 0.0K
09:53 21,820.63 21,830.95 21,819.15 21,830.94 0.0K
09:54 21,830.93 21,838.76 21,824.40 21,824.41 0.0K
09:55 21,828.88 21,834.43 21,820.99 21,830.46 0.0K
09:56 21,819.54 21,831.01 21,812.16 21,831.01 0.0K
09:57 21,827.04 21,833.55 21,820.63 21,827.68 0.0K
09:58 21,827.69 21,830.25 21,823.35 21,823.84 0.0K
09:59 21,824.34 21,824.85 21,820.39 21,820.41 0.0K
10:00 21,822.90 21,836.73 21,811.02 21,835.29 0.0K
10:01 21,835.28 21,835.28 21,817.85 21,818.85 0.0K
10:02 21,822.81 21,841.91 21,819.83 21,841.89 0.0K
10:03 21,841.87 21,847.25 21,834.92 21,838.85 0.0K
10:04 21,840.34 21,846.48 21,832.50 21,841.02 0.0K
10:05 21,842.52 21,850.94 21,841.53 21,845.93 0.0K
10:06 21,847.41 21,851.73 21,838.38 21,846.20 0.0K
10:07 21,845.20 21,853.99 21,841.68 21,853.46 0.0K
10:08 21,852.97 21,856.88 21,845.95 21,848.43 0.0K
10:09 21,848.92 21,853.38 21,844.47 21,848.37 0.0K
10:10 21,847.88 21,851.85 21,844.89 21,851.32 0.0K
10:11 21,850.82 21,856.27 21,840.85 21,849.28 0.0K
10:12 21,847.27 21,863.11 21,845.77 21,854.75 0.0K
10:13 21,855.75 21,864.59 21,853.74 21,864.59 0.0K
10:14 21,865.10 21,873.91 21,863.07 21,872.38 0.0K
10:15 21,874.36 21,875.80 21,866.92 21,867.43 0.0K
10:16 21,867.93 21,872.39 21,865.45 21,872.39 0.0K
10:17 21,874.36 21,892.06 21,874.36 21,892.05 0.0K
10:18 21,893.54 21,905.37 21,893.50 21,903.36 0.0K
10:19 21,902.37 21,903.36 21,890.47 21,892.46 0.0K
10:20 21,890.98 21,897.37 21,883.07 21,894.87 0.0K
10:21 21,895.36 21,905.16 21,894.27 21,902.67 0.0K
10:22 21,901.19 21,909.60 21,900.20 21,901.21 0.0K
10:23 21,898.73 21,904.18 21,895.76 21,900.73 0.0K
10:24 21,901.23 21,906.64 21,898.76 21,906.64 0.0K
10:25 21,909.61 21,920.48 21,908.60 21,919.95 0.0K
10:26 21,920.44 21,921.43 21,907.11 21,907.13 0.0K
10:27 21,907.63 21,907.63 21,883.49 21,887.48 0.0K
10:28 21,887.49 21,894.89 21,886.45 21,887.44 0.0K
10:29 21,891.89 21,900.21 21,890.89 21,895.71 0.0K
10:30 21,899.67 21,905.57 21,890.74 21,896.62 0.0K
10:31 21,895.63 21,898.64 21,888.22 21,895.18 0.0K
10:32 21,896.17 21,905.47 21,895.17 21,905.47 0.0K
10:33 21,903.47 21,916.81 21,903.47 21,915.86 0.0K
10:34 21,919.32 21,924.75 21,910.93 21,911.93 0.0K
10:35 21,910.94 21,913.42 21,909.04 21,912.07 0.0K
10:36 21,911.58 21,916.61 21,907.15 21,914.14 0.0K
10:37 21,915.14 21,919.57 21,911.63 21,912.63 0.0K
10:38 21,911.64 21,919.08 21,911.14 21,916.10 0.0K
10:39 21,915.60 21,933.35 21,915.60 21,931.36 0.0K
10:40 21,934.34 21,941.28 21,931.85 21,935.84 0.0K
10:41 21,933.86 21,949.12 21,933.36 21,949.12 0.0K
10:42 21,947.12 21,950.07 21,943.66 21,949.55 0.0K
10:43 21,951.53 21,953.98 21,945.56 21,951.99 0.0K
10:44 21,952.98 21,959.92 21,952.97 21,955.90 0.0K
10:45 21,955.89 21,963.74 21,950.92 21,961.75 0.0K
10:46 21,961.25 21,961.25 21,943.52 21,948.57 0.0K
10:47 21,949.06 21,958.43 21,948.56 21,958.43 0.0K
10:48 21,957.93 21,962.80 21,950.45 21,961.30 0.0K
10:49 21,963.77 21,972.07 21,958.29 21,970.57 0.0K
10:50 21,971.57 21,977.14 21,964.76 21,964.76 0.0K
10:51 21,966.26 21,968.75 21,961.76 21,964.74 0.0K
10:52 21,963.25 21,965.24 21,956.31 21,960.68 0.0K
10:53 21,958.70 21,959.20 21,956.68 21,957.66 0.0K
10:54 21,957.16 21,957.16 21,948.77 21,950.28 0.0K
10:55 21,950.27 21,961.16 21,949.78 21,952.78 0.0K
10:56 21,952.79 21,954.82 21,947.86 21,949.90 0.0K
10:57 21,949.41 21,949.41 21,939.54 21,940.07 0.0K
10:58 21,939.09 21,953.44 21,939.09 21,946.93 0.0K
10:59 21,947.93 21,948.41 21,938.03 21,942.00 0.0K
11:00 21,944.98 21,956.37 21,944.98 21,951.39 0.0K
11:01 21,953.85 21,959.73 21,951.84 21,952.74 0.0K
11:02 21,953.73 21,956.71 21,950.25 21,951.24 0.0K
11:03 21,951.73 21,953.22 21,943.65 21,947.14 0.0K
11:04 21,947.63 21,947.63 21,928.89 21,941.78 0.0K
11:05 21,940.29 21,958.92 21,940.27 21,954.96 0.0K
11:06 21,954.96 21,955.45 21,944.94 21,953.45 0.0K
11:07 21,954.45 21,957.53 21,950.54 21,953.61 0.0K
11:08 21,952.63 21,956.67 21,947.83 21,947.83 0.0K
11:09 21,947.84 21,955.88 21,946.94 21,955.38 0.0K
11:10 21,954.87 21,954.87 21,947.01 21,947.02 0.0K
11:11 21,946.03 21,946.54 21,937.71 21,937.71 0.0K
11:12 21,938.20 21,949.06 21,938.20 21,947.04 0.0K
11:13 21,947.54 21,955.36 21,947.54 21,950.89 0.0K
11:14 21,950.39 21,952.87 21,948.92 21,950.53 0.0K
11:15 21,952.50 21,958.95 21,952.50 21,952.53 0.0K
11:16 21,952.03 21,952.54 21,941.75 21,944.22 0.0K
11:17 21,945.22 21,950.22 21,943.28 21,943.29 0.0K
11:18 21,944.29 21,947.29 21,938.40 21,938.43 0.0K
11:19 21,938.45 21,939.45 21,929.65 21,930.14 0.0K
11:20 21,933.13 21,936.58 21,930.14 21,931.64 0.0K
11:21 21,931.65 21,932.89 21,926.88 21,932.89 0.0K
11:22 21,933.88 21,933.88 21,921.02 21,924.52 0.0K
11:23 21,925.50 21,925.53 21,915.12 21,917.08 0.0K
11:24 21,920.55 21,926.01 21,917.08 21,924.95 0.0K
11:25 21,925.44 21,931.32 21,923.86 21,923.87 0.0K
11:26 21,924.38 21,925.88 21,917.48 21,919.01 0.0K
11:27 21,918.02 21,919.55 21,910.17 21,913.20 0.0K
11:28 21,914.19 21,920.64 21,913.69 21,913.69 0.0K
11:29 21,914.69 21,914.69 21,902.74 21,904.73 0.0K
11:30 21,903.73 21,908.68 21,895.23 21,899.21 0.0K
11:31 21,899.71 21,901.78 21,888.46 21,889.96 0.0K
11:32 21,890.46 21,890.46 21,879.60 21,879.60 0.0K
11:33 21,879.11 21,880.60 21,872.71 21,877.63 0.0K
11:34 21,878.13 21,886.49 21,878.12 21,881.99 0.0K
11:35 21,879.51 21,882.00 21,868.61 21,868.61 0.0K
11:36 21,869.11 21,869.11 21,842.91 21,843.91 0.0K
11:37 21,843.92 21,859.21 21,843.92 21,856.16 0.0K
11:38 21,857.63 21,858.54 21,853.65 21,857.45 0.0K
11:39 21,857.95 21,871.29 21,857.95 21,863.42 0.0K
11:40 21,862.93 21,864.63 21,860.96 21,862.19 0.0K
11:41 21,869.14 21,871.62 21,866.17 21,871.16 0.0K
11:42 21,873.13 21,880.18 21,869.67 21,873.74 0.0K
11:43 21,873.74 21,873.74 21,863.93 21,865.51 0.0K
11:44 21,865.52 21,867.01 21,853.89 21,853.89 0.0K
11:45 21,856.37 21,862.83 21,856.37 21,861.93 0.0K
11:46 21,862.41 21,877.64 21,862.41 21,874.08 0.0K
11:47 21,874.59 21,882.37 21,874.59 21,879.87 0.0K
11:48 21,879.38 21,882.41 21,877.93 21,881.92 0.0K
11:49 21,880.93 21,883.42 21,869.58 21,875.02 0.0K
11:50 21,875.01 21,879.90 21,873.50 21,877.86 0.0K
11:51 21,877.38 21,877.38 21,851.73 21,859.17 0.0K
11:52 21,859.67 21,864.66 21,854.23 21,863.15 0.0K
11:53 21,862.66 21,867.64 21,856.74 21,865.66 0.0K
11:54 21,866.65 21,876.12 21,866.65 21,876.12 0.0K
11:55 21,875.63 21,889.92 21,875.63 21,885.94 0.0K
11:56 21,886.93 21,892.45 21,884.94 21,890.96 0.0K
11:57 21,888.49 21,893.96 21,888.49 21,892.96 0.0K
11:58 21,897.93 21,897.93 21,888.10 21,890.64 0.0K
11:59 21,890.15 21,890.66 21,879.37 21,882.36 0.0K
12:00 21,881.38 21,881.38 21,862.20 21,862.20 0.0K
12:01 21,863.68 21,869.30 21,860.24 21,868.31 0.0K
12:02 21,869.31 21,874.88 21,867.39 21,872.87 0.0K
12:03 21,871.87 21,874.83 21,858.44 21,858.44 0.0K
12:04 21,857.94 21,861.93 21,855.98 21,858.96 0.0K
12:05 21,860.94 21,867.83 21,858.96 21,867.28 0.0K
12:06 21,867.28 21,872.62 21,865.76 21,866.17 0.0K
12:07 21,866.67 21,871.63 21,863.72 21,869.59 0.0K
12:08 21,868.59 21,868.59 21,857.70 21,858.69 0.0K
12:09 21,857.69 21,866.58 21,857.69 21,861.12 0.0K
12:10 21,860.62 21,862.12 21,855.16 21,858.07 0.0K
12:11 21,857.56 21,858.06 21,841.16 21,848.58 0.0K
12:12 21,849.07 21,849.56 21,836.62 21,841.99 0.0K
12:13 21,841.00 21,847.93 21,838.52 21,843.45 0.0K
12:14 21,843.44 21,843.46 21,838.53 21,838.53 0.0K
12:15 21,838.04 21,843.48 21,838.04 21,841.91 0.0K
12:16 21,842.89 21,845.37 21,835.95 21,843.39 0.0K
12:17 21,842.40 21,855.52 21,842.40 21,855.52 0.0K
12:18 21,855.50 21,856.98 21,850.57 21,851.08 0.0K
12:19 21,853.06 21,853.06 21,844.67 21,846.23 0.0K
12:20 21,846.74 21,853.19 21,840.44 21,842.98 0.0K
12:21 21,841.49 21,849.93 21,838.03 21,848.50 0.0K
12:22 21,849.00 21,864.34 21,846.04 21,863.32 0.0K
12:23 21,862.31 21,864.27 21,856.32 21,860.29 0.0K
12:24 21,861.78 21,861.78 21,850.37 21,851.38 0.0K
12:25 21,852.38 21,853.37 21,831.63 21,832.63 0.0K
12:26 21,832.62 21,848.42 21,832.62 21,845.92 0.0K
12:27 21,845.42 21,846.85 21,840.43 21,846.34 0.0K
12:28 21,846.83 21,852.74 21,845.30 21,848.75 0.0K
12:29 21,848.77 21,851.30 21,847.32 21,850.28 0.0K
12:30 21,849.29 21,850.28 21,831.46 21,831.47 0.0K
12:31 21,830.98 21,832.47 21,822.09 21,829.92 0.0K
12:32 21,829.42 21,832.91 21,826.94 21,831.86 0.0K
12:33 21,832.35 21,839.27 21,829.84 21,831.42 0.0K
12:34 21,832.42 21,837.89 21,830.98 21,834.50 0.0K
12:35 21,834.99 21,838.45 21,826.14 21,831.69 0.0K
12:36 21,832.19 21,836.62 21,830.70 21,833.56 0.0K
12:37 21,835.05 21,839.95 21,826.55 21,826.57 0.0K
12:38 21,828.07 21,838.43 21,828.07 21,838.43 0.0K
12:39 21,837.43 21,851.20 21,837.41 21,844.24 0.0K
12:40 21,843.26 21,846.26 21,839.34 21,839.39 0.0K
12:41 21,839.40 21,839.41 21,833.03 21,837.47 0.0K
12:42 21,838.45 21,842.35 21,830.47 21,841.33 0.0K
12:43 21,841.32 21,844.19 21,834.21 21,836.21 0.0K
12:44 21,835.71 21,851.39 21,835.21 21,849.85 0.0K
12:45 21,850.35 21,857.61 21,850.35 21,856.65 0.0K
12:46 21,855.66 21,865.94 21,853.17 21,862.95 0.0K
12:47 21,865.93 21,873.84 21,862.96 21,872.41 0.0K
12:48 21,873.89 21,875.40 21,870.89 21,874.40 0.0K
12:49 21,875.91 21,880.00 21,874.42 21,880.00 0.0K
12:50 21,880.50 21,883.05 21,876.67 21,876.69 0.0K
12:51 21,876.70 21,881.78 21,873.73 21,879.87 0.0K
12:52 21,879.39 21,879.39 21,872.56 21,874.06 0.0K
12:53 21,873.57 21,875.09 21,864.70 21,866.18 0.0K
12:54 21,866.68 21,866.69 21,862.23 21,864.23 0.0K
12:55 21,864.74 21,869.62 21,860.26 21,867.13 0.0K
12:56 21,866.64 21,867.13 21,861.58 21,861.59 0.0K
12:57 21,863.07 21,865.05 21,854.63 21,855.12 0.0K
12:58 21,857.10 21,861.02 21,854.12 21,857.02 0.0K
12:59 21,857.03 21,872.91 21,855.07 21,869.93 0.0K
13:00 21,868.94 21,870.43 21,864.97 21,866.96 0.0K
13:01 21,868.45 21,876.39 21,864.48 21,866.96 0.0K
13:02 21,866.46 21,874.96 21,863.05 21,864.54 0.0K
13:03 21,864.04 21,864.54 21,854.62 21,860.57 0.0K
13:04 21,858.08 21,865.03 21,855.11 21,865.03 0.0K
13:05 21,862.06 21,874.46 21,860.07 21,870.00 0.0K
13:06 21,870.99 21,875.41 21,864.04 21,875.41 0.0K
13:07 21,875.90 21,875.90 21,865.49 21,867.47 0.0K
13:08 21,865.98 21,871.45 21,863.00 21,867.47 0.0K
13:09 21,866.48 21,866.97 21,856.56 21,857.55 0.0K
13:10 21,860.03 21,869.92 21,856.99 21,856.99 0.0K
13:11 21,855.51 21,855.51 21,847.16 21,854.21 0.0K
13:12 21,854.71 21,863.18 21,853.74 21,859.71 0.0K
13:13 21,859.21 21,861.23 21,850.40 21,850.40 0.0K
13:14 21,850.41 21,859.86 21,850.41 21,859.34 0.0K
13:15 21,859.85 21,859.85 21,847.51 21,852.50 0.0K
13:16 21,853.00 21,857.47 21,852.98 21,857.47 0.0K
13:17 21,857.46 21,863.91 21,857.46 21,859.42 0.0K
13:18 21,858.93 21,858.93 21,851.62 21,853.22 0.0K
13:19 21,852.73 21,854.71 21,846.79 21,852.67 0.0K
13:20 21,852.17 21,855.61 21,848.18 21,853.64 0.0K
13:21 21,852.64 21,858.02 21,849.17 21,853.04 0.0K
13:22 21,852.54 21,865.94 21,852.54 21,859.51 0.0K
13:23 21,860.51 21,860.51 21,852.10 21,856.01 0.0K
13:24 21,855.03 21,856.52 21,848.09 21,849.06 0.0K
13:25 21,848.56 21,852.02 21,846.51 21,847.44 0.0K
13:26 21,846.45 21,847.93 21,841.95 21,845.75 0.0K
13:27 21,845.75 21,845.75 21,831.47 21,831.51 0.0K
13:28 21,832.51 21,832.51 21,826.14 21,828.64 0.0K
13:29 21,827.65 21,829.11 21,818.25 21,822.62 0.0K
13:30 21,821.64 21,828.10 21,811.28 21,818.72 0.0K
13:31 21,819.21 21,819.70 21,811.39 21,814.42 0.0K
13:32 21,812.44 21,812.44 21,801.12 21,805.57 0.0K
13:33 21,805.56 21,805.56 21,778.88 21,784.35 0.0K
13:34 21,783.36 21,789.35 21,774.97 21,774.97 0.0K
13:35 21,775.99 21,794.30 21,775.99 21,794.30 0.0K
13:36 21,793.31 21,802.08 21,791.76 21,800.57 0.0K
13:37 21,803.04 21,804.04 21,796.03 21,803.53 0.0K
13:38 21,803.52 21,805.92 21,802.52 21,804.41 0.0K
13:39 21,803.91 21,811.78 21,800.44 21,810.79 0.0K
13:40 21,808.30 21,810.25 21,802.84 21,807.73 0.0K
13:41 21,807.72 21,807.72 21,795.87 21,803.83 0.0K
13:42 21,802.83 21,812.83 21,802.83 21,810.83 0.0K
13:43 21,809.84 21,810.84 21,796.06 21,798.64 0.0K
13:44 21,795.67 21,800.15 21,791.37 21,791.37 0.0K
13:45 21,791.89 21,809.64 21,791.89 21,806.63 0.0K
13:46 21,807.11 21,810.88 21,804.11 21,808.89 0.0K
13:47 21,808.88 21,812.82 21,805.41 21,812.82 0.0K
13:48 21,810.83 21,810.83 21,804.90 21,806.44 0.0K
13:49 21,800.98 21,800.98 21,794.17 21,797.25 0.0K
13:50 21,797.26 21,798.84 21,792.47 21,792.47 0.0K
13:51 21,792.97 21,806.88 21,792.97 21,805.36 0.0K
13:52 21,804.86 21,809.30 21,800.38 21,807.22 0.0K
13:53 21,806.73 21,809.70 21,797.82 21,799.34 0.0K
13:54 21,801.83 21,804.82 21,796.43 21,797.94 0.0K
13:55 21,796.46 21,803.42 21,795.00 21,795.00 0.0K
13:56 21,795.02 21,799.48 21,793.52 21,797.98 0.0K
13:57 21,798.97 21,800.43 21,793.97 21,797.94 0.0K
13:58 21,798.94 21,802.29 21,793.97 21,800.80 0.0K
13:59 21,795.82 21,796.90 21,789.96 21,792.46 0.0K
14:00 21,796.43 21,798.40 21,788.02 21,791.49 0.0K
14:01 21,790.50 21,790.50 21,783.13 21,787.69 0.0K
14:02 21,785.72 21,785.72 21,779.31 21,782.87 0.0K
14:03 21,789.32 21,791.30 21,776.37 21,778.37 0.0K
14:04 21,777.88 21,783.88 21,772.99 21,778.92 0.0K
14:05 21,779.92 21,785.38 21,773.04 21,773.05 0.0K
14:06 21,774.04 21,785.39 21,774.04 21,779.83 0.0K
14:07 21,776.87 21,776.87 21,769.04 21,774.97 0.0K
14:08 21,773.99 21,776.65 21,766.17 21,776.15 0.0K
14:09 21,776.64 21,788.94 21,776.62 21,787.89 0.0K
14:10 21,786.89 21,799.05 21,782.43 21,799.03 0.0K
14:11 21,799.02 21,801.50 21,794.00 21,795.52 0.0K
14:12 21,796.03 21,797.52 21,778.35 21,780.37 0.0K
14:13 21,779.38 21,781.96 21,774.08 21,775.08 0.0K
14:14 21,775.09 21,781.10 21,775.09 21,780.61 0.0K
14:15 21,780.11 21,780.12 21,766.30 21,776.24 0.0K
14:16 21,776.74 21,783.16 21,773.26 21,783.09 0.0K
14:17 21,783.08 21,783.08 21,773.20 21,774.71 0.0K
14:18 21,773.22 21,775.82 21,768.35 21,775.31 0.0K
14:19 21,776.29 21,789.09 21,773.30 21,784.04 0.0K
14:20 21,784.54 21,787.49 21,774.13 21,787.49 0.0K
14:21 21,786.98 21,789.93 21,775.69 21,777.21 0.0K
14:22 21,778.71 21,788.11 21,778.71 21,786.08 0.0K
14:23 21,785.59 21,785.59 21,776.22 21,777.28 0.0K
14:24 21,777.78 21,777.78 21,759.16 21,761.65 0.0K
14:25 21,761.66 21,768.73 21,761.66 21,768.24 0.0K
14:26 21,769.24 21,774.73 21,766.25 21,774.73 0.0K
14:27 21,775.72 21,780.14 21,771.69 21,771.69 0.0K
14:28 21,771.70 21,786.98 21,771.70 21,784.45 0.0K
14:29 21,787.93 21,791.36 21,784.43 21,786.89 0.0K
14:30 21,783.93 21,796.33 21,781.49 21,785.37 0.0K
14:31 21,787.36 21,794.63 21,782.90 21,794.63 0.0K
14:32 21,797.09 21,799.46 21,795.07 21,798.83 0.0K
14:33 21,802.80 21,809.19 21,800.79 21,808.65 0.0K
14:34 21,808.64 21,811.14 21,806.64 21,810.12 0.0K
14:35 21,810.61 21,819.49 21,809.61 21,815.93 0.0K
14:36 21,816.41 21,817.89 21,811.37 21,815.88 0.0K
14:37 21,817.36 21,821.32 21,812.89 21,813.91 0.0K
14:38 21,812.93 21,816.93 21,810.07 21,810.58 0.0K
14:39 21,810.59 21,817.12 21,810.11 21,816.62 0.0K
14:40 21,817.13 21,823.57 21,812.67 21,812.67 0.0K
14:41 21,811.20 21,811.27 21,803.85 21,806.37 0.0K
14:42 21,805.39 21,813.90 21,804.90 21,813.90 0.0K
14:43 21,812.41 21,814.85 21,810.31 21,811.30 0.0K
14:44 21,814.77 21,821.07 21,814.75 21,817.55 0.0K
14:45 21,819.04 21,824.47 21,812.06 21,812.06 0.0K
14:46 21,810.07 21,812.57 21,807.14 21,810.07 0.0K
14:47 21,814.02 21,817.35 21,810.00 21,814.88 0.0K
14:48 21,814.89 21,817.85 21,812.40 21,814.35 0.0K
14:49 21,813.36 21,815.36 21,812.37 21,813.92 0.0K
14:50 21,815.41 21,815.51 21,812.44 21,814.07 0.0K
14:51 21,814.07 21,815.07 21,808.64 21,813.13 0.0K
14:52 21,808.16 21,813.17 21,807.68 21,812.18 0.0K
14:53 21,812.67 21,815.65 21,810.23 21,811.27 0.0K
14:54 21,810.29 21,821.21 21,808.30 21,821.21 0.0K
14:55 21,820.70 21,823.20 21,817.73 21,823.20 0.0K
14:56 21,824.68 21,829.12 21,824.16 21,824.17 0.0K
14:57 21,824.18 21,827.67 21,822.31 21,823.34 0.0K
14:58 21,822.84 21,824.94 21,813.62 21,814.13 0.0K
14:59 21,815.63 21,815.63 21,809.32 21,810.33 0.0K
15:00 21,809.84 21,815.30 21,808.86 21,812.36 0.0K
15:01 21,812.85 21,819.75 21,807.85 21,810.34 0.0K
15:02 21,810.85 21,812.93 21,808.45 21,809.96 0.0K
15:03 21,809.46 21,812.47 21,799.19 21,799.19 0.0K
15:04 21,799.69 21,802.24 21,793.39 21,793.39 0.0K
15:05 21,792.88 21,799.35 21,789.93 21,792.29 0.0K
15:06 21,792.78 21,792.78 21,788.30 21,790.25 0.0K
15:07 21,789.75 21,792.61 21,783.74 21,791.58 0.0K
15:08 21,791.07 21,791.07 21,775.58 21,775.58 0.0K
15:09 21,774.59 21,783.03 21,772.12 21,781.03 0.0K
15:10 21,782.52 21,789.42 21,777.48 21,777.48 0.0K
15:11 21,778.48 21,794.80 21,778.48 21,792.28 0.0K
15:12 21,791.79 21,791.79 21,785.86 21,789.29 0.0K
15:13 21,788.80 21,789.84 21,784.88 21,787.92 0.0K
15:14 21,787.42 21,791.45 21,785.96 21,789.00 0.0K
15:15 21,789.49 21,801.82 21,789.49 21,801.82 0.0K
15:16 21,801.82 21,804.75 21,797.31 21,803.72 0.0K
15:17 21,803.21 21,806.68 21,798.76 21,804.19 0.0K
15:18 21,803.70 21,807.18 21,803.70 21,806.21 0.0K
15:19 21,804.22 21,804.27 21,799.36 21,799.39 0.0K
15:20 21,801.38 21,809.81 21,801.37 21,809.80 0.0K
15:21 21,811.77 21,812.23 21,809.23 21,809.23 0.0K
15:22 21,810.22 21,822.54 21,807.74 21,820.04 0.0K
15:23 21,819.04 21,823.48 21,816.58 21,819.02 0.0K
15:24 21,819.53 21,822.02 21,817.05 21,820.55 0.0K
15:25 21,820.04 21,823.49 21,810.12 21,810.13 0.0K
15:26 21,808.65 21,809.65 21,799.34 21,800.41 0.0K
15:27 21,800.92 21,806.53 21,798.47 21,803.57 0.0K
15:28 21,800.59 21,802.58 21,795.17 21,800.08 0.0K
15:29 21,800.57 21,803.03 21,798.97 21,802.92 0.0K
15:30 21,801.92 21,807.33 21,790.87 21,797.30 0.0K
15:31 21,798.28 21,804.11 21,794.75 21,799.16 0.0K
15:32 21,800.64 21,806.97 21,795.69 21,800.02 0.0K
15:33 21,800.03 21,810.97 21,793.63 21,810.96 0.0K
15:34 21,806.49 21,811.00 21,802.18 21,806.18 0.0K
15:35 21,805.69 21,808.22 21,796.33 21,802.82 0.0K
15:36 21,804.30 21,809.33 21,794.53 21,797.52 0.0K
15:37 21,796.53 22,021.31 21,796.53 22,016.77 0.0K
15:38 22,026.65 22,051.80 21,875.20 21,923.95 0.0K
15:39 21,903.58 21,914.06 21,879.07 21,881.21 0.0K
15:40 21,874.81 21,911.41 21,874.36 21,880.70 0.0K
15:41 21,880.21 21,933.70 21,871.30 21,931.63 0.0K
15:42 21,931.12 21,933.07 21,909.39 21,909.90 0.0K
15:43 21,908.91 21,914.91 21,889.68 21,911.89 0.0K
15:44 21,910.89 21,910.89 21,885.29 21,885.29 0.0K
15:45 21,892.23 21,905.11 21,874.88 21,899.05 0.0K
15:46 21,899.04 21,911.85 21,896.54 21,904.83 0.0K
15:47 21,909.78 21,929.92 21,909.78 21,920.52 0.0K
15:48 21,923.01 21,951.25 21,923.01 21,929.01 0.0K
15:49 21,929.50 21,943.42 21,929.00 21,938.15 0.0K
15:50 21,933.70 21,933.70 21,921.02 21,921.58 0.0K
15:51 21,919.60 21,942.89 21,919.60 21,936.05 0.0K
15:52 21,934.06 21,934.57 21,854.99 21,864.43 0.0K
15:53 21,862.95 21,875.98 21,844.70 21,865.98 0.0K
15:54 21,870.93 21,890.15 21,869.43 21,890.15 0.0K
15:55 21,890.64 21,892.62 21,870.81 21,872.30 0.0K
15:56 21,875.78 21,930.23 21,875.78 21,930.23 0.0K
15:57 21,930.21 21,930.21 21,914.29 21,915.78 0.0K
15:58 21,915.79 21,920.80 21,912.88 21,916.39 0.0K
15:59 21,923.84 21,924.95 21,912.99 21,920.99 0.0K
16:00 21,953.75 21,954.69 21,899.82 21,921.18 0.0K
16:01 21,919.21 21,925.24 21,899.02 21,900.03 0.0K
16:02 21,903.51 21,924.39 21,897.10 21,920.42 0.0K
16:03 21,931.30 21,945.57 21,926.33 21,945.57 0.0K
16:04 21,945.55 21,952.51 21,936.58 21,946.05 0.0K
16:05 21,940.10 21,947.60 21,935.69 21,940.72 0.0K
16:06 21,939.23 21,964.98 21,939.23 21,962.48 0.0K
16:07 21,967.93 21,971.34 21,934.18 21,934.18 0.0K
16:08 21,938.14 21,967.47 21,928.75 21,963.10 0.0K
16:09 21,963.60 21,969.08 21,961.77 21,964.30 0.0K
16:10 21,963.31 21,963.31 21,935.64 21,945.11 0.0K
16:11 21,943.12 21,957.07 21,939.17 21,957.07 0.0K
16:12 21,958.06 21,985.25 21,957.07 21,985.23 0.0K
16:13 21,985.22 21,990.14 21,961.00 21,966.94 0.0K
16:14 21,963.46 21,970.90 21,950.55 21,965.77 0.0K
16:15 21,967.25 21,968.24 21,913.30 21,913.30 0.0K
16:16 21,915.30 21,922.25 21,898.00 21,900.53 0.0K
16:17 21,902.02 21,902.51 21,875.76 21,877.77 0.0K
16:18 21,878.28 21,894.19 21,878.28 21,890.72 0.0K
16:19 21,892.70 21,915.45 21,892.70 21,915.44 0.0K
16:20 21,913.94 21,913.94 21,891.62 21,911.95 0.0K
16:21 21,911.45 21,911.45 21,887.68 21,887.72 0.0K
16:22 21,887.73 21,926.01 21,887.73 21,918.60 0.0K
16:23 21,919.10 21,926.04 21,910.70 21,925.08 0.0K
16:24 21,930.53 21,930.53 21,922.15 21,924.17 0.0K
16:25 21,920.72 21,941.57 21,915.79 21,940.08 0.0K
16:26 21,942.56 21,980.55 21,942.56 21,974.51 0.0K
16:27 21,974.99 21,981.43 21,964.38 21,964.38 0.0K
16:28 21,963.39 21,975.30 21,961.91 21,969.44 0.0K
16:29 21,969.45 21,974.91 21,950.78 21,950.78 0.0K
16:30 21,950.80 21,974.63 21,950.80 21,963.23 0.0K
16:31 21,961.26 21,972.69 21,959.81 21,970.69 0.0K
16:32 21,970.70 21,977.12 21,968.18 21,975.64 0.0K
16:33 21,977.11 21,981.43 21,972.13 21,981.43 0.0K
16:34 21,981.92 21,986.33 21,976.88 21,978.38 0.0K
16:35 21,978.39 21,984.97 21,977.90 21,984.97 0.0K
16:36 21,984.98 21,990.46 21,982.50 21,989.00 0.0K
16:37 21,993.97 22,002.95 21,984.57 22,002.95 0.0K
16:38 22,002.94 22,007.87 21,984.10 21,986.09 0.0K
16:39 21,986.10 21,993.97 21,981.59 21,993.97 0.0K
16:40 21,994.95 22,003.80 21,987.97 22,003.29 0.0K
16:41 22,002.30 22,002.79 21,990.48 21,990.48 0.0K
16:42 21,991.96 21,999.01 21,969.24 21,999.01 0.0K
16:43 21,999.50 22,023.59 21,999.50 22,023.59 0.0K
16:44 22,020.60 22,021.99 22,010.18 22,016.47 0.0K
16:45 22,013.01 22,025.84 22,008.53 22,017.84 0.0K
16:46 22,017.82 22,017.82 21,999.52 22,001.51 0.0K
16:47 22,001.52 22,009.49 21,995.60 22,007.01 0.0K
16:48 22,008.00 22,008.00 21,995.61 22,003.45 0.0K
16:49 22,003.44 22,005.87 21,987.48 21,995.38 0.0K
16:50 21,993.89 21,993.90 21,978.55 21,987.96 0.0K
16:51 21,986.96 22,009.66 21,986.96 22,009.64 0.0K
16:52 22,014.11 22,015.62 22,007.20 22,008.68 0.0K
16:53 22,007.18 22,007.19 21,998.82 21,998.83 0.0K
16:54 22,002.31 22,013.67 22,002.31 22,007.73 0.0K
16:55 22,007.24 22,026.57 22,003.80 22,024.00 0.0K
16:56 22,023.99 22,026.94 22,014.55 22,017.03 0.0K
16:57 22,018.02 22,032.37 22,016.03 22,027.92 0.0K
16:58 22,026.93 22,026.93 22,015.61 22,019.61 0.0K
16:59 22,020.60 22,020.61 22,005.25 22,005.25 0.0K
17:00 22,006.75 22,011.21 21,928.98 21,978.99 0.0K
17:01 21,968.57 22,022.13 21,947.28 21,960.73 0.0K
17:02 21,959.25 21,962.23 21,941.36 21,946.81 0.0K
17:03 21,952.25 21,961.07 21,948.21 21,960.57 0.0K
17:04 21,959.07 21,973.69 21,958.08 21,973.18 0.0K
17:05 21,972.68 21,981.52 21,969.19 21,976.57 0.0K
17:06 21,975.57 21,981.60 21,969.67 21,979.61 0.0K
17:07 21,981.08 21,984.44 21,977.55 21,984.41 0.0K
17:08 21,983.41 21,986.83 21,975.43 21,977.39 0.0K
17:09 21,975.91 21,975.91 21,966.54 21,969.54 0.0K
17:10 21,970.04 21,970.04 21,960.14 21,967.10 0.0K
17:11 21,965.62 21,982.97 21,964.64 21,981.98 0.0K
17:12 21,980.01 21,984.99 21,979.52 21,982.06 0.0K
17:13 21,985.54 21,985.54 21,977.09 21,982.12 0.0K
17:14 21,983.62 21,984.60 21,972.73 21,980.14 0.0K
17:15 21,981.62 21,982.62 21,964.30 21,974.25 0.0K
17:16 21,979.70 21,979.70 21,967.20 21,969.68 0.0K
17:17 21,970.17 21,975.14 21,965.23 21,970.18 0.0K
17:18 21,967.71 21,972.71 21,963.26 21,972.23 0.0K
17:19 21,971.74 21,973.22 21,966.73 21,969.21 0.0K
17:20 21,967.72 21,968.63 21,955.82 21,966.14 0.0K
17:21 21,965.64 21,968.21 21,954.29 21,966.71 0.0K
17:22 21,965.22 21,971.18 21,963.24 21,971.18 0.0K
17:23 21,969.69 21,969.69 21,907.88 21,918.57 0.0K
17:24 21,913.61 21,940.31 21,905.68 21,935.33 0.0K
17:25 21,933.35 21,939.77 21,928.86 21,939.77 0.0K
17:26 21,937.79 21,937.79 21,914.03 21,922.91 0.0K
17:27 21,923.41 21,923.41 21,901.15 21,918.45 0.0K
17:28 21,916.46 21,922.93 21,914.00 21,916.98 0.0K
17:29 21,919.95 21,943.68 21,919.95 21,931.34 0.0K
17:30 21,933.82 21,933.82 21,907.53 21,919.93 0.0K
17:31 21,921.43 21,929.37 21,914.48 21,915.48 0.0K
17:32 21,910.50 21,913.98 21,895.12 21,900.59 0.0K
17:33 21,898.60 21,922.92 21,898.60 21,914.48 0.0K
17:34 21,923.42 21,949.23 21,915.48 21,949.23 0.0K
17:35 21,948.24 21,965.61 21,948.24 21,956.67 0.0K
17:36 21,963.13 21,964.13 21,937.32 21,937.32 0.0K
17:37 21,939.31 21,950.23 21,933.35 21,948.74 0.0K
17:38 21,950.72 21,959.16 21,932.19 21,932.19 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available