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 21,894.00 21,901.00 21,888.50 21,891.00 0.0K
09:00 21,896.50 21,912.00 21,887.00 21,894.00 0.0K
09:01 21,899.50 21,912.50 21,893.00 21,912.00 0.0K
09:02 21,907.50 21,907.50 21,873.50 21,878.00 0.0K
09:03 21,877.50 21,887.50 21,871.50 21,879.00 0.0K
09:04 21,879.50 21,897.50 21,878.00 21,888.00 0.0K
09:05 21,887.50 21,887.50 21,862.00 21,880.50 0.0K
09:06 21,877.50 21,882.50 21,862.50 21,872.00 0.0K
09:07 21,876.50 21,889.00 21,874.00 21,887.00 0.0K
09:08 21,882.00 21,886.00 21,873.50 21,878.00 0.0K
09:09 21,882.50 21,883.00 21,871.50 21,880.00 0.0K
09:10 21,883.00 21,890.00 21,878.00 21,886.00 0.0K
09:11 21,885.00 21,905.50 21,885.00 21,892.50 0.0K
09:12 21,894.00 21,897.00 21,876.00 21,877.50 0.0K
09:13 21,876.00 21,897.50 21,872.00 21,889.00 0.0K
09:14 21,883.50 21,895.50 21,873.00 21,880.00 0.0K
09:15 21,878.50 21,889.00 21,869.50 21,874.50 0.0K
09:16 21,878.50 21,878.50 21,864.50 21,866.00 0.0K
09:17 21,867.00 21,874.00 21,862.50 21,871.50 0.0K
09:18 21,871.00 21,878.50 21,871.00 21,874.00 0.0K
09:19 21,872.50 21,886.00 21,864.50 21,876.50 0.0K
09:20 21,875.00 21,875.00 21,848.00 21,858.50 0.0K
09:21 21,857.50 21,865.00 21,853.00 21,862.00 0.0K
09:22 21,861.00 21,869.00 21,853.00 21,853.00 0.0K
09:23 21,850.50 21,856.50 21,843.00 21,847.50 0.0K
09:24 21,847.00 21,858.00 21,826.50 21,827.00 0.0K
09:25 21,824.00 21,845.50 21,821.00 21,843.00 0.0K
09:26 21,843.50 21,843.50 21,816.50 21,818.50 0.0K
09:27 21,817.50 21,823.00 21,809.00 21,822.00 0.0K
09:28 21,825.50 21,829.50 21,815.00 21,815.50 0.0K
09:29 21,816.00 21,819.50 21,811.00 21,819.50 0.0K
09:30 21,815.50 21,816.50 21,801.50 21,808.50 0.0K
09:31 21,810.50 21,814.50 21,806.50 21,814.50 0.0K
09:32 21,818.00 21,826.00 21,799.50 21,805.50 0.0K
09:33 21,809.00 21,810.00 21,791.00 21,796.00 0.0K
09:34 21,793.50 21,799.00 21,779.00 21,780.50 0.0K
09:35 21,781.50 21,798.00 21,780.50 21,798.00 0.0K
09:36 21,796.00 21,797.00 21,785.00 21,797.00 0.0K
09:37 21,794.50 21,801.50 21,779.00 21,781.00 0.0K
09:38 21,780.50 21,780.50 21,766.50 21,766.50 0.0K
09:39 21,767.00 21,787.50 21,764.50 21,781.00 0.0K
09:40 21,781.50 21,790.00 21,772.00 21,772.00 0.0K
09:41 21,770.00 21,772.00 21,764.50 21,768.50 0.0K
09:42 21,766.50 21,768.50 21,758.50 21,764.00 0.0K
09:43 21,763.50 21,770.50 21,763.50 21,765.50 0.0K
09:44 21,767.00 21,770.50 21,761.00 21,765.00 0.0K
09:45 21,764.50 21,767.00 21,750.50 21,750.50 0.0K
09:46 21,751.50 21,767.00 21,751.50 21,764.50 0.0K
09:47 21,766.50 21,781.00 21,764.00 21,775.50 0.0K
09:48 21,773.00 21,779.50 21,767.50 21,778.00 0.0K
09:49 21,776.00 21,776.00 21,758.50 21,762.00 0.0K
09:50 21,764.00 21,772.50 21,760.50 21,772.50 0.0K
09:51 21,771.50 21,776.50 21,768.50 21,768.50 0.0K
09:52 21,767.50 21,772.50 21,754.00 21,754.50 0.0K
09:53 21,756.00 21,766.00 21,753.00 21,762.50 0.0K
09:54 21,759.00 21,759.50 21,748.00 21,755.50 0.0K
09:55 21,758.00 21,766.50 21,753.50 21,763.00 0.0K
09:56 21,760.00 21,764.50 21,759.00 21,762.50 0.0K
09:57 21,761.50 21,763.00 21,758.00 21,758.00 0.0K
09:58 21,758.50 21,762.50 21,758.50 21,761.50 0.0K
09:59 21,761.00 21,767.00 21,758.00 21,758.00 0.0K
10:00 21,758.50 21,792.50 21,753.50 21,786.00 0.0K
10:01 21,787.00 21,790.50 21,781.00 21,781.00 0.0K
10:02 21,780.50 21,789.50 21,778.50 21,783.00 0.0K
10:03 21,781.00 21,781.00 21,764.50 21,767.00 0.0K
10:04 21,766.00 21,774.77 21,764.39 21,769.82 0.0K
10:05 21,769.81 21,774.75 21,758.58 21,758.58 0.0K
10:06 21,758.08 21,758.11 21,750.81 21,754.38 0.0K
10:07 21,753.89 21,753.89 21,740.64 21,744.11 0.0K
10:08 21,742.62 21,760.52 21,742.14 21,753.10 0.0K
10:09 21,753.11 21,754.11 21,746.30 21,750.28 0.0K
10:10 21,748.29 21,753.38 21,742.87 21,753.38 0.0K
10:11 21,754.37 21,761.27 21,749.87 21,759.76 0.0K
10:12 21,760.26 21,760.26 21,749.89 21,755.83 0.0K
10:13 21,756.81 21,765.19 21,755.14 21,759.62 0.0K
10:14 21,759.14 21,766.56 21,759.14 21,761.60 0.0K
10:15 21,759.61 21,759.61 21,749.76 21,756.70 0.0K
10:16 21,757.69 21,779.26 21,757.17 21,775.28 0.0K
10:17 21,774.29 21,774.29 21,764.03 21,764.05 0.0K
10:18 21,758.59 21,767.68 21,752.21 21,767.68 0.0K
10:19 21,769.66 21,771.14 21,761.77 21,761.78 0.0K
10:20 21,760.79 21,765.78 21,757.38 21,760.39 0.0K
10:21 21,761.87 21,770.30 21,760.88 21,770.30 0.0K
10:22 21,774.75 21,779.09 21,771.65 21,775.14 0.0K
10:23 21,776.62 21,777.11 21,772.15 21,777.11 0.0K
10:24 21,777.11 21,778.64 21,768.74 21,768.75 0.0K
10:25 21,770.74 21,770.74 21,761.04 21,762.06 0.0K
10:26 21,762.07 21,765.07 21,749.75 21,751.34 0.0K
10:27 21,750.84 21,750.84 21,730.86 21,731.85 0.0K
10:28 21,732.85 21,736.43 21,728.89 21,734.94 0.0K
10:29 21,734.45 21,739.43 21,730.97 21,734.95 0.0K
10:30 21,734.46 21,742.77 21,734.46 21,741.23 0.0K
10:31 21,741.73 21,748.64 21,741.23 21,747.16 0.0K
10:32 21,747.65 21,748.76 21,743.28 21,748.27 0.0K
10:33 21,748.26 21,754.69 21,748.26 21,753.29 0.0K
10:34 21,753.79 21,764.18 21,749.33 21,764.18 0.0K
10:35 21,762.68 21,763.19 21,756.76 21,760.23 0.0K
10:36 21,760.21 21,762.68 21,748.32 21,749.82 0.0K
10:37 21,748.83 21,753.79 21,748.40 21,749.92 0.0K
10:38 21,748.94 21,755.44 21,747.97 21,755.44 0.0K
10:39 21,753.95 21,763.43 21,744.05 21,762.43 0.0K
10:40 21,762.91 21,764.89 21,744.59 21,748.57 0.0K
10:41 21,746.58 21,757.12 21,741.66 21,753.18 0.0K
10:42 21,753.69 21,759.15 21,750.81 21,750.81 0.0K
10:43 21,753.78 21,755.27 21,746.36 21,748.80 0.0K
10:44 21,750.79 21,762.05 21,748.30 21,762.05 0.0K
10:45 21,762.55 21,777.86 21,759.57 21,777.86 0.0K
10:46 21,777.37 21,777.37 21,762.58 21,762.58 0.0K
10:47 21,759.61 21,762.69 21,758.14 21,762.21 0.0K
10:48 21,762.71 21,766.82 21,762.36 21,763.86 0.0K
10:49 21,760.39 21,774.74 21,759.90 21,772.21 0.0K
10:50 21,773.71 21,787.09 21,768.75 21,786.55 0.0K
10:51 21,785.54 21,786.03 21,774.13 21,777.67 0.0K
10:52 21,778.16 21,794.83 21,776.67 21,794.76 0.0K
10:53 21,793.76 21,795.70 21,777.76 21,784.74 0.0K
10:54 21,784.24 21,790.63 21,780.75 21,790.11 0.0K
10:55 21,788.60 21,798.69 21,787.07 21,798.69 0.0K
10:56 21,798.68 21,805.53 21,798.68 21,802.00 0.0K
10:57 21,802.01 21,803.07 21,793.19 21,793.19 0.0K
10:58 21,794.20 21,794.20 21,787.36 21,788.89 0.0K
10:59 21,789.88 21,801.74 21,788.89 21,799.71 0.0K
11:00 21,806.15 21,806.15 21,794.20 21,799.68 0.0K
11:01 21,801.65 21,804.10 21,796.69 21,804.09 0.0K
11:02 21,804.57 21,809.48 21,801.07 21,805.48 0.0K
11:03 21,805.97 21,810.88 21,803.87 21,803.87 0.0K
11:04 21,802.39 21,811.18 21,802.39 21,808.62 0.0K
11:05 21,809.12 21,809.12 21,799.18 21,799.69 0.0K
11:06 21,801.68 21,807.66 21,799.23 21,801.18 0.0K
11:07 21,800.68 21,802.65 21,799.68 21,800.67 0.0K
11:08 21,801.16 21,801.66 21,797.21 21,797.24 0.0K
11:09 21,798.72 21,803.17 21,798.21 21,799.21 0.0K
11:10 21,799.71 21,810.45 21,799.21 21,810.45 0.0K
11:11 21,809.96 21,812.85 21,808.41 21,810.32 0.0K
11:12 21,811.82 21,813.28 21,808.75 21,811.10 0.0K
11:13 21,811.09 21,811.09 21,800.69 21,803.63 0.0K
11:14 21,802.14 21,812.00 21,802.14 21,810.45 0.0K
11:15 21,810.93 21,810.93 21,800.49 21,800.98 0.0K
11:16 21,802.48 21,803.97 21,792.79 21,792.79 0.0K
11:17 21,793.29 21,795.89 21,792.30 21,795.89 0.0K
11:18 21,794.89 21,803.34 21,794.40 21,803.34 0.0K
11:19 21,802.85 21,805.33 21,797.54 21,798.58 0.0K
11:20 21,800.58 21,808.13 21,800.16 21,804.65 0.0K
11:21 21,803.66 21,809.30 21,800.82 21,808.79 0.0K
11:22 21,809.29 21,818.73 21,808.79 21,817.23 0.0K
11:23 21,817.73 21,822.15 21,815.19 21,815.22 0.0K
11:24 21,814.74 21,820.77 21,814.74 21,818.37 0.0K
11:25 21,816.89 21,823.94 21,816.89 21,822.45 0.0K
11:26 21,823.44 21,826.41 21,820.00 21,820.52 0.0K
11:27 21,819.54 21,829.49 21,819.54 21,828.50 0.0K
11:28 21,828.00 21,834.36 21,827.50 21,830.91 0.0K
11:29 21,829.41 21,835.41 21,826.96 21,835.40 0.0K
11:30 21,835.39 21,842.89 21,834.89 21,841.40 0.0K
11:31 21,840.92 21,852.42 21,836.50 21,852.41 0.0K
11:32 21,851.41 21,851.91 21,845.98 21,851.56 0.0K
11:33 21,851.07 21,851.11 21,840.82 21,843.32 0.0K
11:34 21,843.34 21,852.87 21,843.34 21,850.93 0.0K
11:35 21,851.44 21,857.38 21,849.95 21,850.46 0.0K
11:36 21,849.95 21,856.44 21,849.46 21,852.98 0.0K
11:37 21,852.99 21,853.10 21,845.62 21,845.62 0.0K
11:38 21,845.63 21,848.60 21,842.73 21,842.73 0.0K
11:39 21,842.74 21,855.64 21,841.75 21,854.14 0.0K
11:40 21,851.16 21,852.15 21,845.74 21,845.74 0.0K
11:41 21,846.74 21,857.50 21,846.73 21,857.44 0.0K
11:42 21,857.93 21,861.37 21,844.42 21,849.36 0.0K
11:43 21,848.86 21,870.41 21,848.86 21,866.86 0.0K
11:44 21,867.34 21,870.78 21,858.85 21,858.85 0.0K
11:45 21,864.30 21,865.30 21,856.36 21,861.30 0.0K
11:46 21,860.30 21,878.53 21,859.32 21,878.53 0.0K
11:47 21,878.51 21,878.51 21,870.44 21,874.92 0.0K
11:48 21,878.87 21,878.87 21,868.86 21,876.36 0.0K
11:49 21,875.85 21,882.29 21,869.48 21,869.48 0.0K
11:50 21,869.49 21,872.97 21,861.27 21,861.27 0.0K
11:51 21,860.28 21,860.28 21,848.51 21,848.51 0.0K
11:52 21,848.03 21,849.58 21,841.09 21,845.13 0.0K
11:53 21,845.14 21,845.63 21,842.67 21,845.61 0.0K
11:54 21,842.63 21,843.61 21,841.53 21,842.48 0.0K
11:55 21,841.48 21,844.93 21,836.49 21,839.54 0.0K
11:56 21,841.53 21,852.85 21,840.54 21,847.85 0.0K
11:57 21,847.35 21,853.66 21,845.85 21,851.12 0.0K
11:58 21,851.09 21,851.57 21,848.99 21,850.50 0.0K
11:59 21,849.99 21,853.98 21,848.01 21,852.99 0.0K
12:00 21,853.49 21,866.86 21,853.49 21,862.88 0.0K
12:01 21,861.39 21,868.32 21,860.90 21,864.88 0.0K
12:02 21,865.38 21,881.13 21,865.38 21,877.09 0.0K
12:03 21,874.12 21,875.60 21,871.62 21,873.14 0.0K
12:04 21,872.14 21,875.47 21,868.14 21,872.49 0.0K
12:05 21,872.49 21,880.89 21,872.48 21,874.79 0.0K
12:06 21,875.28 21,885.59 21,873.28 21,883.03 0.0K
12:07 21,881.55 21,892.93 21,879.98 21,884.53 0.0K
12:08 21,887.50 21,893.95 21,885.03 21,891.94 0.0K
12:09 21,892.44 21,892.44 21,876.30 21,876.82 0.0K
12:10 21,876.32 21,879.49 21,874.86 21,878.00 0.0K
12:11 21,878.99 21,883.92 21,878.47 21,881.93 0.0K
12:12 21,881.43 21,881.43 21,878.43 21,878.94 0.0K
12:13 21,880.42 21,883.41 21,876.48 21,879.93 0.0K
12:14 21,879.93 21,884.40 21,876.00 21,877.03 0.0K
12:15 21,877.52 21,880.92 21,876.53 21,880.70 0.0K
12:16 21,880.19 21,884.15 21,876.27 21,878.27 0.0K
12:17 21,880.25 21,889.63 21,880.25 21,886.13 0.0K
12:18 21,887.12 21,888.62 21,880.71 21,885.17 0.0K
12:19 21,884.68 21,886.67 21,876.84 21,879.82 0.0K
12:20 21,878.84 21,880.50 21,871.51 21,875.62 0.0K
12:21 21,875.14 21,882.13 21,875.14 21,879.28 0.0K
12:22 21,879.78 21,879.78 21,872.55 21,875.57 0.0K
12:23 21,875.08 21,878.70 21,871.11 21,878.70 0.0K
12:24 21,879.19 21,881.16 21,868.89 21,868.89 0.0K
12:25 21,869.40 21,874.91 21,865.96 21,872.41 0.0K
12:26 21,872.91 21,873.90 21,870.67 21,870.67 0.0K
12:27 21,870.18 21,873.65 21,869.70 21,872.18 0.0K
12:28 21,871.19 21,879.47 21,870.69 21,877.96 0.0K
12:29 21,877.47 21,880.96 21,873.00 21,880.43 0.0K
12:30 21,880.93 21,886.89 21,878.46 21,880.99 0.0K
12:31 21,879.50 21,887.51 21,877.51 21,884.04 0.0K
12:32 21,880.06 21,884.98 21,878.58 21,884.47 0.0K
12:33 21,883.98 21,888.91 21,881.97 21,881.97 0.0K
12:34 21,882.97 21,887.88 21,882.46 21,886.88 0.0K
12:35 21,887.87 21,888.35 21,877.00 21,877.50 0.0K
12:36 21,875.52 21,875.52 21,866.62 21,867.12 0.0K
12:37 21,867.61 21,867.61 21,861.65 21,865.09 0.0K
12:38 21,863.59 21,870.53 21,862.60 21,864.64 0.0K
12:39 21,864.65 21,872.56 21,864.16 21,870.56 0.0K
12:40 21,872.53 21,873.52 21,868.08 21,869.07 0.0K
12:41 21,868.57 21,881.85 21,868.57 21,881.85 0.0K
12:42 21,882.33 21,882.33 21,876.37 21,877.40 0.0K
12:43 21,877.42 21,884.81 21,877.42 21,883.29 0.0K
12:44 21,885.27 21,893.02 21,885.26 21,890.53 0.0K
12:45 21,891.02 21,892.00 21,879.08 21,882.11 0.0K
12:46 21,886.08 21,886.08 21,877.71 21,881.21 0.0K
12:47 21,878.74 21,884.17 21,877.28 21,884.16 0.0K
12:48 21,884.67 21,885.61 21,879.15 21,879.65 0.0K
12:49 21,878.67 21,889.09 21,876.19 21,886.64 0.0K
12:50 21,888.63 21,889.11 21,882.17 21,882.18 0.0K
12:51 21,882.19 21,885.23 21,877.78 21,878.28 0.0K
12:52 21,878.29 21,891.11 21,878.29 21,891.11 0.0K
12:53 21,891.10 21,906.45 21,891.10 21,906.44 0.0K
12:54 21,905.44 21,907.43 21,902.53 21,903.08 0.0K
12:55 21,901.10 21,907.13 21,901.10 21,906.67 0.0K
12:56 21,905.67 21,915.19 21,904.18 21,913.15 0.0K
12:57 21,912.16 21,915.22 21,907.27 21,915.22 0.0K
12:58 21,912.24 21,918.72 21,911.78 21,912.24 0.0K
12:59 21,911.25 21,912.82 21,906.89 21,909.37 0.0K
13:00 21,912.85 21,914.84 21,896.96 21,896.96 0.0K
13:01 21,896.46 21,907.39 21,895.47 21,906.39 0.0K
13:02 21,904.91 21,904.91 21,897.46 21,901.93 0.0K
13:03 21,901.43 21,904.41 21,893.99 21,897.46 0.0K
13:04 21,897.96 21,903.92 21,895.98 21,902.93 0.0K
13:05 21,898.96 21,914.85 21,898.96 21,914.34 0.0K
13:06 21,913.35 21,915.84 21,908.39 21,909.38 0.0K
13:07 21,908.39 21,916.34 21,904.42 21,913.35 0.0K
13:08 21,912.36 21,918.82 21,912.36 21,914.35 0.0K
13:09 21,913.86 21,915.34 21,911.87 21,914.35 0.0K
13:10 21,913.36 21,920.33 21,913.36 21,919.36 0.0K
13:11 21,920.35 21,927.36 21,920.34 21,923.44 0.0K
13:12 21,921.46 21,924.66 21,918.68 21,922.65 0.0K
13:13 21,923.14 21,924.60 21,910.36 21,910.36 0.0K
13:14 21,914.32 21,916.93 21,913.93 21,915.95 0.0K
13:15 21,915.96 21,918.66 21,907.20 21,914.73 0.0K
13:16 21,913.74 21,913.75 21,906.61 21,906.67 0.0K
13:17 21,907.67 21,909.73 21,903.34 21,903.34 0.0K
13:18 21,902.85 21,906.41 21,901.44 21,905.00 0.0K
13:19 21,903.52 21,908.49 21,903.03 21,906.48 0.0K
13:20 21,906.98 21,909.34 21,903.49 21,908.81 0.0K
13:21 21,908.80 21,910.23 21,902.74 21,903.70 0.0K
13:22 21,903.69 21,905.99 21,902.18 21,905.47 0.0K
13:23 21,905.46 21,907.42 21,896.89 21,898.39 0.0K
13:24 21,898.89 21,907.11 21,897.88 21,904.57 0.0K
13:25 21,905.06 21,909.99 21,900.99 21,906.87 0.0K
13:26 21,907.37 21,911.66 21,906.85 21,910.58 0.0K
13:27 21,910.57 21,916.42 21,909.55 21,916.42 0.0K
13:28 21,916.91 21,916.91 21,904.56 21,905.57 0.0K
13:29 21,904.59 21,908.13 21,904.18 21,904.18 0.0K
13:30 21,905.67 21,905.74 21,897.31 21,905.72 0.0K
13:31 21,904.72 21,906.71 21,899.23 21,901.21 0.0K
13:32 21,901.69 21,901.69 21,896.31 21,896.77 0.0K
13:33 21,900.73 21,903.61 21,898.56 21,901.02 0.0K
13:34 21,901.00 21,903.46 21,890.61 21,895.58 0.0K
13:35 21,895.09 21,896.61 21,891.67 21,893.19 0.0K
13:36 21,894.18 21,894.34 21,889.33 21,893.34 0.0K
13:37 21,892.34 21,893.84 21,888.88 21,890.85 0.0K
13:38 21,891.36 21,894.82 21,889.37 21,894.81 0.0K
13:39 21,895.79 21,953.32 21,891.32 21,901.78 0.0K
13:40 21,903.77 21,905.25 21,884.49 21,888.99 0.0K
13:41 21,889.98 21,893.00 21,883.58 21,889.02 0.0K
13:42 21,888.02 21,888.52 21,873.63 21,879.06 0.0K
13:43 21,875.09 21,879.05 21,872.13 21,876.63 0.0K
13:44 21,877.62 21,885.98 21,871.66 21,884.44 0.0K
13:45 21,883.44 21,894.66 21,881.45 21,892.15 0.0K
13:46 21,891.65 21,893.64 21,884.74 21,893.64 0.0K
13:47 21,898.60 21,899.99 21,892.04 21,892.05 0.0K
13:48 21,892.55 21,895.47 21,890.12 21,891.05 0.0K
13:49 21,890.56 21,898.14 21,890.56 21,894.65 0.0K
13:50 21,894.64 21,905.39 21,894.64 21,905.38 0.0K
13:51 21,905.36 21,910.79 21,900.41 21,901.41 0.0K
13:52 21,898.94 21,910.33 21,897.95 21,907.84 0.0K
13:53 21,906.35 21,911.32 21,904.39 21,906.87 0.0K
13:54 21,907.87 21,907.87 21,900.53 21,903.04 0.0K
13:55 21,905.03 21,905.03 21,897.13 21,900.61 0.0K
13:56 21,901.61 21,901.69 21,896.68 21,899.21 0.0K
13:57 21,899.70 21,908.54 21,896.68 21,906.06 0.0K
13:58 21,904.56 21,904.56 21,896.25 21,897.80 0.0K
13:59 21,898.32 21,906.29 21,897.82 21,905.77 0.0K
14:00 21,905.76 21,912.70 21,903.29 21,908.29 0.0K
14:01 21,907.79 21,916.72 21,901.00 21,902.03 0.0K
14:02 21,894.10 21,903.62 21,894.10 21,902.12 0.0K
14:03 21,902.13 21,902.19 21,899.66 21,902.19 0.0K
14:04 21,904.68 21,907.14 21,897.75 21,901.22 0.0K
14:05 21,900.72 21,914.07 21,895.80 21,895.80 0.0K
14:06 21,896.80 21,898.33 21,888.98 21,889.03 0.0K
14:07 21,890.53 21,892.60 21,885.64 21,888.16 0.0K
14:08 21,888.18 21,895.21 21,880.25 21,889.25 0.0K
14:09 21,888.76 21,893.32 21,886.44 21,887.93 0.0K
14:10 21,887.94 21,896.87 21,886.96 21,896.87 0.0K
14:11 21,894.39 21,896.38 21,890.94 21,893.47 0.0K
14:12 21,894.46 21,894.46 21,885.64 21,887.65 0.0K
14:13 21,887.16 21,900.03 21,886.66 21,896.50 0.0K
14:14 21,895.03 21,898.91 21,893.07 21,897.92 0.0K
14:15 21,897.91 21,900.33 21,896.40 21,896.81 0.0K
14:16 21,897.30 21,897.30 21,891.37 21,892.36 0.0K
14:17 21,892.86 21,907.14 21,892.86 21,906.15 0.0K
14:18 21,903.67 21,909.12 21,902.18 21,908.59 0.0K
14:19 21,909.58 21,911.62 21,905.62 21,907.70 0.0K
14:20 21,907.71 21,911.18 21,901.95 21,902.97 0.0K
14:21 21,903.48 21,905.04 21,901.57 21,903.59 0.0K
14:22 21,903.10 21,904.59 21,899.18 21,900.24 0.0K
14:23 21,900.25 21,900.81 21,891.95 21,892.47 0.0K
14:24 21,890.49 21,894.52 21,879.14 21,879.14 0.0K
14:25 21,881.13 21,886.02 21,872.20 21,881.50 0.0K
14:26 21,884.96 21,885.46 21,881.95 21,885.35 0.0K
14:27 21,884.36 21,885.85 21,876.51 21,876.51 0.0K
14:28 21,877.99 21,879.02 21,871.58 21,877.03 0.0K
14:29 21,876.53 21,879.05 21,870.09 21,879.02 0.0K
14:30 21,878.52 21,883.88 21,869.56 21,874.45 0.0K
14:31 21,874.46 21,889.78 21,874.46 21,888.22 0.0K
14:32 21,888.69 21,891.17 21,872.83 21,873.83 0.0K
14:33 21,872.35 21,878.75 21,870.86 21,876.74 0.0K
14:34 21,876.73 21,888.84 21,876.73 21,887.34 0.0K
14:35 21,887.33 21,896.11 21,886.33 21,894.53 0.0K
14:36 21,894.52 21,900.82 21,891.49 21,900.31 0.0K
14:37 21,897.33 21,904.22 21,896.34 21,904.22 0.0K
14:38 21,903.22 21,905.62 21,900.67 21,902.14 0.0K
14:39 21,901.64 21,909.60 21,900.67 21,905.09 0.0K
14:40 21,906.08 21,907.54 21,901.60 21,905.04 0.0K
14:41 21,906.04 21,911.50 21,906.03 21,907.53 0.0K
14:42 21,909.01 21,911.49 21,905.55 21,905.59 0.0K
14:43 21,906.10 21,910.21 21,905.15 21,907.74 0.0K
14:44 21,908.23 21,910.23 21,905.30 21,906.37 0.0K
14:45 21,905.38 21,905.39 21,896.55 21,900.10 0.0K
14:46 21,898.60 21,899.11 21,892.18 21,892.68 0.0K
14:47 21,891.20 21,894.07 21,888.17 21,894.07 0.0K
14:48 21,894.55 21,907.69 21,894.52 21,907.69 0.0K
14:49 21,907.68 21,924.84 21,907.17 21,924.82 0.0K
14:50 21,925.31 21,926.30 21,916.88 21,916.90 0.0K
14:51 21,916.91 21,923.88 21,914.59 21,917.64 0.0K
14:52 21,919.13 21,929.59 21,915.69 21,929.58 0.0K
14:53 21,928.58 21,929.57 21,924.12 21,928.09 0.0K
14:54 21,927.10 21,927.10 21,909.92 21,911.43 0.0K
14:55 21,910.95 21,915.44 21,906.05 21,910.49 0.0K
14:56 21,910.00 21,912.04 21,908.03 21,909.58 0.0K
14:57 21,909.59 21,910.12 21,906.18 21,907.21 0.0K
14:58 21,907.21 21,907.77 21,901.33 21,905.78 0.0K
14:59 21,903.79 21,907.34 21,899.36 21,907.34 0.0K
15:00 21,908.33 21,909.79 21,902.69 21,902.69 0.0K
15:01 21,905.67 21,911.09 21,903.58 21,903.61 0.0K
15:02 21,905.59 21,905.59 21,896.69 21,896.70 0.0K
15:03 21,904.64 21,904.64 21,894.76 21,894.78 0.0K
15:04 21,903.71 21,906.65 21,892.75 21,892.77 0.0K
15:05 21,895.26 21,907.04 21,893.78 21,907.04 0.0K
15:06 21,905.53 21,908.96 21,899.02 21,902.00 0.0K
15:07 21,901.50 21,905.92 21,896.50 21,905.89 0.0K
15:08 21,905.89 21,907.82 21,901.88 21,904.33 0.0K
15:09 21,905.32 21,908.75 21,899.80 21,899.80 0.0K
15:10 21,899.81 21,909.78 21,899.31 21,909.78 0.0K
15:11 21,908.28 21,910.26 21,906.30 21,907.82 0.0K
15:12 21,906.33 21,914.21 21,905.36 21,912.21 0.0K
15:13 21,911.21 21,911.21 21,900.86 21,900.88 0.0K
15:14 21,900.89 21,907.89 21,900.89 21,903.47 0.0K
15:15 21,903.48 21,914.87 21,902.98 21,907.91 0.0K
15:16 21,908.41 21,913.79 21,906.89 21,912.27 0.0K
15:17 21,912.26 21,918.53 21,912.26 21,915.01 0.0K
15:18 21,916.00 21,916.00 21,907.57 21,912.03 0.0K
15:19 21,911.54 21,915.03 21,908.57 21,914.03 0.0K
15:20 21,913.04 21,923.44 21,910.07 21,920.95 0.0K
15:21 21,920.96 21,925.78 21,919.45 21,924.29 0.0K
15:22 21,925.28 21,929.19 21,925.27 21,927.67 0.0K
15:23 21,925.19 21,925.69 21,917.79 21,920.85 0.0K
15:24 21,919.87 21,926.84 21,918.88 21,924.87 0.0K
15:25 21,927.36 21,927.87 21,922.50 21,922.50 0.0K
15:26 21,923.02 21,923.60 21,916.19 21,919.21 0.0K
15:27 21,917.23 21,922.38 21,916.27 21,917.44 0.0K
15:28 21,920.42 21,920.42 21,913.10 21,916.07 0.0K
15:29 21,917.56 21,922.50 21,915.07 21,920.98 0.0K
15:30 21,921.48 21,921.48 21,907.68 21,913.22 0.0K
15:31 21,915.21 21,915.21 21,896.01 21,911.90 0.0K
15:32 21,903.45 21,909.43 21,897.58 21,900.58 0.0K
15:33 21,898.10 21,908.52 21,898.10 21,903.10 0.0K
15:34 21,905.09 21,907.53 21,898.64 21,907.04 0.0K
15:35 21,906.04 21,906.04 21,892.74 21,892.74 0.0K
15:36 21,893.24 21,906.63 21,892.24 21,904.64 0.0K
15:37 21,904.63 21,913.54 21,904.63 21,907.66 0.0K
15:38 21,907.66 21,913.69 21,900.79 21,912.68 0.0K
15:39 21,905.24 21,918.75 21,905.24 21,917.75 0.0K
15:40 21,918.25 21,934.49 21,917.26 21,931.50 0.0K
15:41 21,930.02 21,930.04 21,922.08 21,927.59 0.0K
15:42 21,923.14 21,938.50 21,923.14 21,937.50 0.0K
15:43 21,939.00 21,945.39 21,939.00 21,939.96 0.0K
15:44 21,939.45 21,939.96 21,931.55 21,934.57 0.0K
15:45 21,936.55 21,937.06 21,929.61 21,933.56 0.0K
15:46 21,934.06 21,948.92 21,932.08 21,945.44 0.0K
15:47 21,947.92 21,951.36 21,942.41 21,943.91 0.0K
15:48 21,945.89 21,945.89 21,940.40 21,940.92 0.0K
15:49 21,942.40 21,947.89 21,937.46 21,946.41 0.0K
15:50 21,946.92 21,948.97 21,935.07 21,946.97 0.0K
15:51 21,946.47 21,955.86 21,942.04 21,955.85 0.0K
15:52 21,956.84 21,958.30 21,948.88 21,951.88 0.0K
15:53 21,954.86 21,962.24 21,954.37 21,959.76 0.0K
15:54 21,958.27 21,963.28 21,956.83 21,962.78 0.0K
15:55 21,961.79 21,961.79 21,949.97 21,954.01 0.0K
15:56 21,955.50 21,965.90 21,951.52 21,965.90 0.0K
15:57 21,964.91 21,970.85 21,964.41 21,964.86 0.0K
15:58 21,964.36 21,965.91 21,960.45 21,960.45 0.0K
15:59 21,960.95 21,963.92 21,956.02 21,956.02 0.0K
16:00 21,958.50 21,966.44 21,957.03 21,961.09 0.0K
16:01 21,961.59 21,965.18 21,957.73 21,963.68 0.0K
16:02 21,962.68 21,962.68 21,952.35 21,952.35 0.0K
16:03 21,952.36 21,968.19 21,952.36 21,968.18 0.0K
16:04 21,967.18 21,977.09 21,966.17 21,977.09 0.0K
16:05 21,977.57 21,979.14 21,973.17 21,975.20 0.0K
16:06 21,974.71 21,981.69 21,974.71 21,979.30 0.0K
16:07 21,978.31 21,980.35 21,975.87 21,980.35 0.0K
16:08 21,978.36 21,983.30 21,976.89 21,979.37 0.0K
16:09 21,978.87 21,985.32 21,977.88 21,979.33 0.0K
16:10 21,978.34 21,978.37 21,961.66 21,961.66 0.0K
16:11 21,963.64 21,965.16 21,956.21 21,963.69 0.0K
16:12 21,967.66 21,967.66 21,962.21 21,964.20 0.0K
16:13 21,964.21 21,970.18 21,961.74 21,966.21 0.0K
16:14 21,966.72 21,972.20 21,966.23 21,966.80 0.0K
16:15 21,966.81 21,968.31 21,961.34 21,962.84 0.0K
16:16 21,963.32 21,969.28 21,959.35 21,963.31 0.0K
16:17 21,961.32 21,977.09 21,960.34 21,976.09 0.0K
16:18 21,974.10 21,982.46 21,970.12 21,981.41 0.0K
16:19 21,983.38 21,985.35 21,979.89 21,980.41 0.0K
16:20 21,980.42 21,987.85 21,980.42 21,984.36 0.0K
16:21 21,981.39 21,981.39 21,973.51 21,973.52 0.0K
16:22 21,974.01 21,980.44 21,974.01 21,980.43 0.0K
16:23 21,978.44 21,983.84 21,976.46 21,981.82 0.0K
16:24 21,980.84 21,987.25 21,980.84 21,985.21 0.0K
16:25 21,986.20 21,987.19 21,983.24 21,984.23 0.0K
16:26 21,986.22 21,989.68 21,980.29 21,987.69 0.0K
16:27 21,989.18 21,997.55 21,988.67 21,996.57 0.0K
16:28 21,996.09 22,001.64 21,992.18 22,001.64 0.0K
16:29 22,001.15 22,001.64 21,996.70 21,996.77 0.0K
16:30 21,997.75 22,005.19 21,997.75 22,001.74 0.0K
16:31 22,005.21 22,010.64 22,001.73 22,005.19 0.0K
16:32 22,003.21 22,014.15 22,003.21 22,012.66 0.0K
16:33 22,014.15 22,021.55 22,014.15 22,018.11 0.0K
16:34 22,018.10 22,025.03 22,016.61 22,023.55 0.0K
16:35 22,024.06 22,025.55 22,017.20 22,018.24 0.0K
16:36 22,015.28 22,026.22 22,015.28 22,017.85 0.0K
16:37 22,020.33 22,022.80 22,019.34 22,020.85 0.0K
16:38 22,025.32 22,027.30 22,018.39 22,019.37 0.0K
16:39 22,018.88 22,020.37 22,013.48 22,018.44 0.0K
16:40 22,015.46 22,022.89 22,013.48 22,022.38 0.0K
16:41 22,021.39 22,026.32 22,019.37 22,026.32 0.0K
16:42 22,024.82 22,027.82 22,019.91 22,019.91 0.0K
16:43 22,019.92 22,021.49 22,006.14 22,006.64 0.0K
16:44 22,006.65 22,006.65 21,991.87 21,995.85 0.0K
16:45 21,996.85 22,007.72 21,993.88 22,006.21 0.0K
16:46 22,007.21 22,009.61 22,003.68 22,008.13 0.0K
16:47 22,007.12 22,008.62 21,992.31 21,993.81 0.0K
16:48 21,993.32 22,000.38 21,990.39 21,999.88 0.0K
16:49 22,000.87 22,010.14 22,000.87 22,010.14 0.0K
16:50 22,009.65 22,020.54 22,009.15 22,020.53 0.0K
16:51 22,021.02 22,023.03 22,014.61 22,020.07 0.0K
16:52 22,019.58 22,021.57 22,007.81 22,008.82 0.0K
16:53 22,009.32 22,020.78 22,004.93 22,019.77 0.0K
16:54 22,020.76 22,025.21 22,020.74 22,025.21 0.0K
16:55 22,024.74 22,024.74 22,017.81 22,020.76 0.0K
16:56 22,020.25 22,021.75 22,013.84 22,021.25 0.0K
16:57 22,023.72 22,023.74 22,018.29 22,020.78 0.0K
16:58 22,021.76 22,025.72 22,016.31 22,023.19 0.0K
16:59 22,018.73 22,022.64 22,018.73 22,022.62 0.0K
17:00 22,024.61 22,037.46 22,024.61 22,031.96 0.0K
17:01 22,031.47 22,040.42 22,029.98 22,040.42 0.0K
17:02 22,043.88 22,045.87 22,039.42 22,043.39 0.0K
17:03 22,042.89 22,048.34 22,042.37 22,045.31 0.0K
17:04 22,044.80 22,058.52 22,044.80 22,058.02 0.0K
17:05 22,059.01 22,060.48 22,051.98 22,056.90 0.0K
17:06 22,056.39 22,063.18 22,053.84 22,062.18 0.0K
17:07 22,061.18 22,066.09 22,059.07 22,061.57 0.0K
17:08 22,062.06 22,073.39 22,062.06 22,068.41 0.0K
17:09 22,068.42 22,072.82 22,066.93 22,070.30 0.0K
17:10 22,069.31 22,073.31 22,067.34 22,070.85 0.0K
17:11 22,073.82 22,080.26 22,070.36 22,079.27 0.0K
17:12 22,079.28 22,079.77 22,069.42 22,070.42 0.0K
17:13 22,070.91 22,076.91 22,069.92 22,075.92 0.0K
17:14 22,075.43 22,077.42 22,070.96 22,070.96 0.0K
17:15 22,071.46 22,083.34 22,071.46 22,079.92 0.0K
17:16 22,075.94 22,077.49 22,074.50 22,075.98 0.0K
17:17 22,076.96 22,080.44 22,075.97 22,079.45 0.0K
17:18 22,079.94 22,081.92 22,076.93 22,079.40 0.0K
17:19 22,078.40 22,078.40 22,073.44 22,075.45 0.0K
17:20 22,076.45 22,078.42 22,073.48 22,075.44 0.0K
17:21 22,074.95 22,081.35 22,074.45 22,079.75 0.0K
17:22 22,081.73 22,083.64 22,077.16 22,079.15 0.0K
17:23 22,078.15 22,082.61 22,074.10 22,076.57 0.0K
17:24 22,076.57 22,078.53 22,073.09 22,074.10 0.0K
17:25 22,073.60 22,075.09 22,068.81 22,069.31 0.0K
17:26 22,068.82 22,071.85 22,068.00 22,068.02 0.0K
17:27 22,069.02 22,074.49 22,065.07 22,065.60 0.0K
17:28 22,066.10 22,067.59 22,060.23 22,066.73 0.0K
17:29 22,070.20 22,075.62 22,065.21 22,065.21 0.0K
17:30 22,067.20 22,067.20 22,045.86 22,051.82 0.0K
17:31 22,051.82 22,062.24 22,048.84 22,057.28 0.0K
17:32 22,058.27 22,061.25 22,055.29 22,061.25 0.0K
17:33 22,060.25 22,068.69 22,059.25 22,063.74 0.0K
17:34 22,064.23 22,076.64 22,064.23 22,070.19 0.0K
17:35 22,068.70 22,077.64 22,065.23 22,077.64 0.0K
17:36 22,078.13 22,082.11 22,075.66 22,079.63 0.0K
17:37 22,081.61 22,082.11 22,077.64 22,078.14 0.0K
17:38 22,079.13 22,087.07 22,069.37 22,069.37 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available