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 22,141.03 22,148.88 22,140.04 22,146.40 0.0K
09:00 22,148.89 22,185.59 22,148.89 22,185.59 0.0K
09:01 22,184.09 22,199.49 22,174.66 22,197.99 0.0K
09:02 22,199.98 22,212.97 22,191.55 22,212.97 0.0K
09:03 22,214.96 22,217.45 22,192.62 22,192.62 0.0K
09:04 22,188.15 22,195.60 22,178.22 22,185.68 0.0K
09:05 22,180.71 22,185.71 22,171.72 22,172.18 0.0K
09:06 22,170.69 22,178.60 22,167.58 22,167.58 0.0K
09:07 22,168.07 22,169.51 22,159.89 22,166.82 0.0K
09:08 22,166.82 22,170.28 22,153.94 22,164.86 0.0K
09:09 22,165.85 22,184.10 22,163.37 22,181.66 0.0K
09:10 22,179.19 22,190.10 22,170.37 22,178.41 0.0K
09:11 22,178.90 22,178.90 22,162.04 22,163.07 0.0K
09:12 22,163.57 22,163.57 22,152.18 22,153.17 0.0K
09:13 22,156.15 22,156.15 22,115.95 22,128.84 0.0K
09:14 22,138.23 22,138.23 22,103.21 22,111.19 0.0K
09:15 22,110.19 22,131.99 22,106.23 22,127.52 0.0K
09:16 22,132.97 22,148.19 22,120.45 22,129.90 0.0K
09:17 22,128.40 22,138.69 22,120.39 22,120.39 0.0K
09:18 22,118.40 22,118.42 22,095.68 22,095.68 0.0K
09:19 22,096.18 22,100.56 22,094.67 22,097.57 0.0K
09:20 22,099.07 22,105.36 22,086.18 22,105.36 0.0K
09:21 22,103.86 22,110.27 22,096.40 22,110.20 0.0K
09:22 22,110.18 22,110.68 22,097.15 22,106.04 0.0K
09:23 22,103.56 22,112.93 22,102.03 22,104.53 0.0K
09:24 22,101.55 22,106.49 22,094.14 22,099.04 0.0K
09:25 22,100.55 22,102.05 22,083.77 22,093.22 0.0K
09:26 22,091.23 22,103.08 22,088.25 22,103.08 0.0K
09:27 22,104.57 22,107.07 22,091.19 22,106.57 0.0K
09:28 22,104.08 22,112.02 22,098.14 22,105.61 0.0K
09:29 22,105.62 22,106.64 22,092.84 22,094.85 0.0K
09:30 22,094.36 22,103.33 22,090.94 22,096.44 0.0K
09:31 22,098.43 22,098.95 22,092.59 22,094.64 0.0K
09:32 22,094.65 22,107.07 22,089.72 22,089.72 0.0K
09:33 22,090.72 22,103.60 22,090.23 22,096.67 0.0K
09:34 22,097.17 22,097.17 22,074.89 22,088.28 0.0K
09:35 22,087.78 22,103.14 22,086.30 22,101.63 0.0K
09:36 22,104.59 22,104.59 22,094.65 22,099.61 0.0K
09:37 22,097.62 22,108.07 22,095.75 22,097.26 0.0K
09:38 22,096.43 22,097.28 22,085.99 22,091.53 0.0K
09:39 22,093.02 22,093.02 22,086.09 22,091.63 0.0K
09:40 22,086.67 22,098.56 22,084.22 22,085.72 0.0K
09:41 22,085.22 22,097.61 22,085.22 22,093.60 0.0K
09:42 22,094.09 22,099.12 22,082.27 22,095.56 0.0K
09:43 22,098.04 22,108.71 22,098.04 22,101.28 0.0K
09:44 22,098.30 22,104.73 22,098.27 22,103.67 0.0K
09:45 22,101.69 22,117.04 22,101.69 22,114.05 0.0K
09:46 22,113.06 22,124.09 22,106.70 22,119.13 0.0K
09:47 22,117.14 22,129.50 22,117.14 22,123.06 0.0K
09:48 22,124.55 22,136.49 22,124.55 22,130.60 0.0K
09:49 22,128.12 22,130.16 22,124.33 22,127.80 0.0K
09:50 22,128.80 22,129.81 22,118.43 22,124.48 0.0K
09:51 22,124.96 22,131.48 22,124.96 22,129.96 0.0K
09:52 22,132.44 22,141.79 22,130.45 22,138.86 0.0K
09:53 22,136.38 22,136.39 22,124.18 22,126.69 0.0K
09:54 22,125.20 22,130.21 22,124.21 22,126.80 0.0K
09:55 22,128.30 22,128.91 22,118.90 22,128.91 0.0K
09:56 22,131.38 22,139.38 22,131.36 22,137.90 0.0K
09:57 22,139.39 22,147.33 22,139.39 22,143.36 0.0K
09:58 22,140.39 22,144.00 22,136.45 22,142.00 0.0K
09:59 22,141.50 22,150.37 22,135.56 22,145.89 0.0K
10:00 22,149.86 22,155.26 22,147.31 22,151.23 0.0K
10:01 22,152.71 22,160.11 22,151.70 22,155.63 0.0K
10:02 22,159.10 22,169.99 22,152.65 22,156.62 0.0K
10:03 22,155.63 22,156.61 22,145.30 22,145.30 0.0K
10:04 22,145.81 22,145.81 22,134.48 22,135.64 0.0K
10:05 22,137.15 22,147.09 22,133.19 22,143.61 0.0K
10:06 22,145.11 22,164.76 22,145.11 22,163.25 0.0K
10:07 22,163.74 22,166.61 22,158.73 22,161.10 0.0K
10:08 22,160.11 22,161.62 22,152.71 22,156.22 0.0K
10:09 22,154.74 22,154.78 22,141.08 22,146.56 0.0K
10:10 22,149.04 22,149.04 22,137.22 22,137.22 0.0K
10:11 22,139.22 22,139.29 22,127.49 22,127.51 0.0K
10:12 22,128.00 22,128.00 22,114.17 22,115.67 0.0K
10:13 22,117.15 22,127.05 22,115.67 22,124.55 0.0K
10:14 22,126.03 22,133.36 22,121.56 22,133.36 0.0K
10:15 22,131.86 22,139.61 22,127.39 22,139.61 0.0K
10:16 22,141.10 22,159.56 22,141.03 22,159.00 0.0K
10:17 22,157.51 22,160.98 22,153.07 22,156.52 0.0K
10:18 22,155.53 22,163.83 22,155.53 22,163.32 0.0K
10:19 22,163.80 22,173.16 22,163.80 22,170.60 0.0K
10:20 22,170.12 22,173.57 22,162.18 22,170.04 0.0K
10:21 22,170.53 22,171.02 22,162.61 22,163.16 0.0K
10:22 22,162.18 22,172.64 22,160.22 22,169.68 0.0K
10:23 22,169.69 22,172.78 22,164.82 22,172.78 0.0K
10:24 22,171.78 22,171.78 22,156.03 22,156.03 0.0K
10:25 22,160.01 22,169.84 22,160.01 22,164.85 0.0K
10:26 22,164.36 22,167.80 22,159.39 22,160.88 0.0K
10:27 22,174.31 22,174.31 22,166.93 22,170.45 0.0K
10:28 22,167.97 22,173.00 22,165.13 22,168.15 0.0K
10:29 22,168.66 22,169.67 22,164.18 22,167.74 0.0K
10:30 22,168.24 22,175.68 22,164.78 22,174.22 0.0K
10:31 22,172.73 22,182.52 22,170.77 22,182.52 0.0K
10:32 22,180.02 22,180.58 22,171.21 22,171.21 0.0K
10:33 22,166.25 22,169.39 22,160.50 22,162.01 0.0K
10:34 22,162.50 22,162.50 22,145.85 22,147.38 0.0K
10:35 22,148.38 22,155.91 22,145.89 22,154.92 0.0K
10:36 22,156.41 22,156.41 22,148.53 22,150.04 0.0K
10:37 22,152.03 22,154.01 22,145.58 22,148.58 0.0K
10:38 22,149.58 22,152.12 22,148.59 22,152.11 0.0K
10:39 22,153.11 22,165.93 22,153.10 22,162.91 0.0K
10:40 22,158.41 22,159.44 22,150.52 22,154.98 0.0K
10:41 22,156.95 22,159.91 22,148.02 22,151.49 0.0K
10:42 22,151.98 22,166.82 22,151.98 22,162.41 0.0K
10:43 22,161.90 22,171.89 22,159.44 22,170.41 0.0K
10:44 22,173.87 22,176.85 22,168.93 22,176.37 0.0K
10:45 22,175.87 22,187.28 22,175.38 22,183.41 0.0K
10:46 22,185.89 22,194.36 22,181.42 22,194.36 0.0K
10:47 22,193.85 22,196.82 22,189.37 22,193.30 0.0K
10:48 22,194.29 22,194.29 22,188.46 22,188.46 0.0K
10:49 22,187.48 22,192.89 22,186.98 22,192.89 0.0K
10:50 22,191.91 22,195.42 22,186.96 22,195.42 0.0K
10:51 22,196.40 22,203.21 22,191.40 22,203.20 0.0K
10:52 22,203.69 22,211.07 22,202.20 22,206.08 0.0K
10:53 22,205.59 22,210.06 22,197.65 22,199.16 0.0K
10:54 22,199.65 22,201.21 22,196.19 22,200.71 0.0K
10:55 22,202.21 22,202.21 22,192.81 22,194.82 0.0K
10:56 22,195.32 22,196.32 22,184.04 22,185.10 0.0K
10:57 22,183.62 22,188.14 22,182.71 22,185.20 0.0K
10:58 22,185.70 22,186.69 22,180.24 22,185.13 0.0K
10:59 22,183.64 22,190.09 22,178.19 22,190.09 0.0K
11:00 22,192.03 22,195.50 22,187.07 22,187.10 0.0K
11:01 22,185.62 22,190.69 22,183.70 22,190.17 0.0K
11:02 22,190.67 22,192.65 22,182.75 22,189.24 0.0K
11:03 22,188.24 22,188.24 22,179.83 22,182.32 0.0K
11:04 22,181.83 22,186.18 22,179.85 22,185.17 0.0K
11:05 22,186.15 22,190.53 22,184.66 22,188.04 0.0K
11:06 22,190.01 22,203.24 22,190.00 22,201.24 0.0K
11:07 22,200.73 22,204.18 22,200.24 22,202.67 0.0K
11:08 22,201.68 22,205.15 22,201.13 22,202.14 0.0K
11:09 22,202.63 22,203.11 22,190.75 22,190.75 0.0K
11:10 22,188.29 22,190.29 22,181.96 22,184.43 0.0K
11:11 22,186.91 22,195.23 22,182.40 22,194.22 0.0K
11:12 22,193.71 22,196.11 22,183.68 22,187.15 0.0K
11:13 22,189.14 22,196.89 22,189.14 22,196.39 0.0K
11:14 22,194.90 22,196.39 22,190.53 22,194.52 0.0K
11:15 22,195.03 22,198.55 22,192.21 22,194.71 0.0K
11:16 22,195.71 22,196.71 22,184.89 22,184.89 0.0K
11:17 22,188.38 22,188.38 22,175.56 22,178.55 0.0K
11:18 22,177.56 22,185.50 22,169.63 22,169.63 0.0K
11:19 22,172.61 22,183.98 22,172.61 22,173.55 0.0K
11:20 22,173.56 22,185.53 22,173.56 22,184.52 0.0K
11:21 22,185.01 22,191.38 22,182.00 22,191.38 0.0K
11:22 22,191.86 22,198.66 22,191.82 22,194.18 0.0K
11:23 22,193.67 22,202.96 22,193.67 22,202.96 0.0K
11:24 22,201.95 22,203.80 22,200.46 22,203.25 0.0K
11:25 22,199.79 22,206.18 22,199.79 22,205.15 0.0K
11:26 22,204.16 22,207.54 22,200.66 22,207.52 0.0K
11:27 22,207.51 22,222.22 22,206.46 22,222.21 0.0K
11:28 22,223.19 22,224.17 22,211.34 22,212.83 0.0K
11:29 22,214.33 22,221.25 22,212.82 22,215.31 0.0K
11:30 22,216.31 22,217.30 22,206.92 22,206.93 0.0K
11:31 22,208.43 22,211.40 22,205.95 22,210.43 0.0K
11:32 22,210.44 22,214.43 22,202.62 22,202.62 0.0K
11:33 22,206.61 22,221.41 22,206.61 22,213.46 0.0K
11:34 22,212.96 22,216.59 22,211.19 22,214.17 0.0K
11:35 22,213.68 22,216.67 22,200.88 22,202.45 0.0K
11:36 22,201.97 22,201.97 22,192.23 22,198.18 0.0K
11:37 22,194.22 22,196.27 22,190.34 22,191.83 0.0K
11:38 22,191.34 22,194.35 22,190.36 22,193.36 0.0K
11:39 22,192.36 22,194.34 22,187.00 22,187.00 0.0K
11:40 22,184.03 22,190.03 22,184.03 22,187.55 0.0K
11:41 22,188.04 22,188.54 22,183.56 22,184.05 0.0K
11:42 22,182.06 22,182.06 22,170.64 22,176.45 0.0K
11:43 22,177.44 22,185.69 22,177.44 22,185.11 0.0K
11:44 22,184.60 22,192.34 22,183.03 22,192.34 0.0K
11:45 22,192.83 22,196.14 22,190.25 22,195.64 0.0K
11:46 22,194.14 22,203.99 22,190.16 22,200.95 0.0K
11:47 22,201.44 22,204.92 22,197.48 22,201.43 0.0K
11:48 22,201.93 22,208.49 22,197.48 22,204.51 0.0K
11:49 22,206.00 22,220.35 22,201.54 22,219.83 0.0K
11:50 22,220.82 22,230.32 22,219.82 22,230.32 0.0K
11:51 22,229.32 22,243.73 22,228.34 22,237.31 0.0K
11:52 22,235.34 22,238.99 22,230.45 22,234.09 0.0K
11:53 22,233.11 22,247.25 22,231.22 22,246.23 0.0K
11:54 22,248.21 22,248.21 22,239.89 22,240.89 0.0K
11:55 22,240.39 22,250.98 22,238.97 22,247.53 0.0K
11:56 22,247.54 22,253.02 22,242.20 22,247.73 0.0K
11:57 22,244.80 22,248.44 22,240.44 22,247.45 0.0K
11:58 22,246.46 22,249.08 22,244.99 22,245.72 0.0K
11:59 22,247.71 22,248.84 22,242.77 22,248.84 0.0K
12:00 22,238.45 22,248.83 22,236.96 22,243.90 0.0K
12:01 22,241.91 22,246.91 22,237.98 22,242.95 0.0K
12:02 22,242.96 22,251.83 22,239.97 22,246.85 0.0K
12:03 22,247.85 22,257.25 22,247.35 22,254.71 0.0K
12:04 22,254.21 22,257.20 22,244.80 22,252.73 0.0K
12:05 22,252.23 22,261.63 22,252.23 22,258.05 0.0K
12:06 22,257.56 22,267.47 22,255.17 22,257.67 0.0K
12:07 22,258.17 22,258.18 22,249.77 22,253.35 0.0K
12:08 22,252.36 22,255.86 22,241.57 22,241.59 0.0K
12:09 22,245.07 22,249.99 22,245.07 22,247.96 0.0K
12:10 22,249.94 22,250.45 22,242.52 22,247.49 0.0K
12:11 22,248.00 22,249.00 22,232.79 22,234.30 0.0K
12:12 22,233.80 22,249.16 22,233.80 22,245.18 0.0K
12:13 22,245.67 22,251.09 22,245.67 22,249.60 0.0K
12:14 22,250.58 22,258.00 22,248.10 22,254.48 0.0K
12:15 22,254.48 22,255.96 22,247.53 22,253.55 0.0K
12:16 22,255.03 22,256.01 22,248.07 22,254.54 0.0K
12:17 22,251.07 22,323.50 22,247.14 22,278.87 0.0K
12:18 22,278.37 22,286.32 22,266.42 22,268.40 0.0K
12:19 22,269.88 22,270.35 22,260.89 22,268.25 0.0K
12:20 22,266.26 22,266.26 22,239.46 22,239.46 0.0K
12:21 22,236.49 22,246.40 22,229.06 22,244.83 0.0K
12:22 22,245.32 22,248.17 22,237.64 22,242.57 0.0K
12:23 22,245.05 22,251.35 22,243.47 22,251.33 0.0K
12:24 22,249.83 22,254.60 22,248.23 22,253.10 0.0K
12:25 22,252.10 22,254.55 22,240.62 22,243.62 0.0K
12:26 22,243.63 22,257.95 22,243.63 22,251.53 0.0K
12:27 22,252.04 22,253.04 22,238.72 22,244.37 0.0K
12:28 22,244.38 22,246.39 22,232.60 22,240.12 0.0K
12:29 22,239.63 22,250.05 22,231.23 22,234.74 0.0K
12:30 22,230.29 22,243.70 22,229.83 22,243.65 0.0K
12:31 22,241.66 22,242.62 22,234.18 22,237.09 0.0K
12:32 22,234.61 22,236.60 22,209.35 22,221.28 0.0K
12:33 22,221.29 22,221.29 22,206.53 22,209.03 0.0K
12:34 22,206.06 22,217.47 22,205.09 22,215.47 0.0K
12:35 22,215.98 22,217.97 22,200.58 22,202.57 0.0K
12:36 22,206.04 22,208.03 22,193.23 22,194.28 0.0K
12:37 22,194.29 22,197.28 22,173.01 22,177.98 0.0K
12:38 22,178.97 22,192.82 22,178.97 22,192.26 0.0K
12:39 22,192.74 22,193.72 22,174.86 22,175.91 0.0K
12:40 22,176.91 22,182.87 22,173.89 22,173.89 0.0K
12:41 22,174.89 22,175.88 22,164.05 22,170.41 0.0K
12:42 22,171.41 22,189.01 22,170.90 22,189.01 0.0K
12:43 22,190.48 22,193.94 22,186.94 22,190.29 0.0K
12:44 22,185.80 22,188.79 22,175.99 22,178.49 0.0K
12:45 22,178.01 22,182.47 22,172.29 22,172.29 0.0K
12:46 22,173.78 22,175.34 22,167.41 22,172.82 0.0K
12:47 22,173.81 22,173.81 22,159.95 22,165.88 0.0K
12:48 22,166.37 22,166.86 22,157.46 22,163.36 0.0K
12:49 22,162.85 22,163.85 22,155.96 22,156.97 0.0K
12:50 22,157.96 22,172.19 22,156.95 22,169.14 0.0K
12:51 22,169.63 22,173.58 22,167.58 22,173.55 0.0K
12:52 22,173.06 22,173.06 22,165.18 22,166.66 0.0K
12:53 22,166.67 22,167.21 22,160.32 22,166.31 0.0K
12:54 22,165.81 22,166.31 22,157.49 22,162.94 0.0K
12:55 22,162.45 22,165.42 22,154.59 22,158.08 0.0K
12:56 22,158.58 22,165.04 22,157.09 22,161.07 0.0K
12:57 22,160.58 22,171.94 22,153.66 22,171.94 0.0K
12:58 22,168.95 22,176.75 22,165.98 22,172.26 0.0K
12:59 22,175.23 22,175.23 22,164.81 22,171.22 0.0K
13:00 22,178.66 22,183.13 22,169.23 22,183.13 0.0K
13:01 22,179.16 22,197.53 22,178.66 22,197.53 0.0K
13:02 22,203.99 22,203.99 22,185.53 22,186.53 0.0K
13:03 22,187.53 22,190.01 22,179.57 22,179.58 0.0K
13:04 22,180.57 22,192.99 22,180.08 22,191.01 0.0K
13:05 22,192.00 22,200.44 22,192.00 22,198.45 0.0K
13:06 22,197.96 22,202.42 22,194.48 22,199.44 0.0K
13:07 22,199.95 22,213.85 22,199.45 22,200.94 0.0K
13:08 22,201.43 22,210.37 22,201.43 22,208.89 0.0K
13:09 22,207.90 22,215.84 22,206.90 22,215.84 0.0K
13:10 22,216.33 22,216.33 22,201.05 22,202.56 0.0K
13:11 22,203.56 22,217.94 22,203.08 22,215.95 0.0K
13:12 22,212.97 22,222.85 22,212.97 22,220.80 0.0K
13:13 22,221.29 22,221.78 22,214.37 22,220.31 0.0K
13:14 22,220.30 22,220.30 22,204.95 22,211.39 0.0K
13:15 22,212.38 22,218.26 22,207.91 22,213.24 0.0K
13:16 22,215.23 22,216.21 22,209.76 22,213.24 0.0K
13:17 22,213.23 22,216.68 22,206.75 22,206.76 0.0K
13:18 22,208.75 22,210.79 22,203.31 22,210.78 0.0K
13:19 22,209.78 22,214.73 22,207.68 22,207.68 0.0K
13:20 22,208.68 22,209.68 22,200.36 22,202.42 0.0K
13:21 22,207.89 22,218.65 22,207.89 22,217.05 0.0K
13:22 22,214.06 22,220.89 22,213.56 22,216.38 0.0K
13:23 22,218.37 22,223.79 22,216.38 22,221.81 0.0K
13:24 22,221.32 22,223.81 22,216.46 22,216.46 0.0K
13:25 22,219.44 22,219.44 22,210.12 22,212.69 0.0K
13:26 22,211.70 22,217.88 22,209.89 22,216.88 0.0K
13:27 22,217.87 22,221.30 22,214.87 22,218.31 0.0K
13:28 22,218.32 22,220.81 22,212.86 22,217.33 0.0K
13:29 22,217.84 22,225.68 22,215.75 22,218.74 0.0K
13:30 22,216.75 22,216.85 22,207.48 22,207.52 0.0K
13:31 22,207.53 22,210.15 22,206.07 22,208.19 0.0K
13:32 22,208.68 22,210.19 22,205.23 22,208.21 0.0K
13:33 22,207.22 22,211.17 22,201.80 22,211.14 0.0K
13:34 22,211.63 22,211.63 22,201.17 22,205.65 0.0K
13:35 22,205.16 22,214.95 22,203.17 22,214.43 0.0K
13:36 22,215.43 22,215.89 22,204.53 22,206.01 0.0K
13:37 22,207.00 22,207.00 22,197.26 22,197.31 0.0K
13:38 22,197.32 22,197.82 22,190.93 22,196.01 0.0K
13:39 22,195.52 22,203.46 22,195.02 22,201.46 0.0K
13:40 22,202.95 22,209.28 22,202.95 22,208.72 0.0K
13:41 22,208.71 22,215.96 22,207.22 22,215.37 0.0K
13:42 22,215.85 22,217.71 22,211.20 22,212.69 0.0K
13:43 22,211.69 22,214.67 22,203.73 22,204.73 0.0K
13:44 22,204.23 22,204.23 22,189.99 22,190.01 0.0K
13:45 22,188.52 22,199.42 22,188.52 22,199.40 0.0K
13:46 22,200.38 22,201.80 22,196.85 22,200.79 0.0K
13:47 22,200.29 22,200.29 22,195.40 22,196.42 0.0K
13:48 22,197.42 22,202.88 22,192.48 22,201.37 0.0K
13:49 22,201.87 22,202.35 22,195.39 22,198.37 0.0K
13:50 22,198.36 22,207.65 22,195.88 22,204.13 0.0K
13:51 22,203.64 22,206.60 22,203.14 22,205.58 0.0K
13:52 22,205.57 22,205.57 22,199.64 22,204.57 0.0K
13:53 22,204.07 22,206.45 22,201.45 22,204.89 0.0K
13:54 22,204.39 22,208.77 22,202.79 22,203.30 0.0K
13:55 22,204.78 22,215.09 22,203.29 22,212.12 0.0K
13:56 22,212.61 22,212.61 22,207.70 22,209.23 0.0K
13:57 22,203.77 22,206.30 22,200.87 22,203.40 0.0K
13:58 22,204.39 22,208.82 22,202.89 22,207.82 0.0K
13:59 22,210.81 22,212.30 22,207.84 22,209.85 0.0K
14:00 22,207.37 22,214.82 22,199.49 22,213.81 0.0K
14:01 22,213.32 22,214.77 22,207.86 22,212.28 0.0K
14:02 22,211.78 22,221.22 22,210.30 22,219.73 0.0K
14:03 22,219.23 22,220.23 22,208.48 22,208.48 0.0K
14:04 22,207.00 22,208.99 22,203.71 22,204.22 0.0K
14:05 22,203.23 22,207.72 22,200.76 22,204.23 0.0K
14:06 22,203.74 22,207.65 22,203.23 22,207.65 0.0K
14:07 22,208.13 22,221.37 22,208.13 22,218.82 0.0K
14:08 22,217.81 22,217.81 22,212.80 22,216.76 0.0K
14:09 22,217.25 22,222.01 22,215.68 22,220.50 0.0K
14:10 22,219.50 22,220.97 22,212.55 22,212.56 0.0K
14:11 22,210.09 22,213.56 22,210.09 22,212.02 0.0K
14:12 22,213.49 22,217.90 22,209.98 22,216.87 0.0K
14:13 22,214.38 22,215.49 22,210.45 22,215.49 0.0K
14:14 22,215.00 22,218.48 22,211.05 22,218.48 0.0K
14:15 22,218.98 22,222.85 22,215.86 22,215.87 0.0K
14:16 22,213.39 22,216.90 22,210.94 22,211.93 0.0K
14:17 22,212.42 22,217.79 22,212.42 22,217.26 0.0K
14:18 22,216.77 22,226.00 22,216.77 22,226.00 0.0K
14:19 22,225.50 22,231.86 22,223.50 22,227.38 0.0K
14:20 22,227.88 22,230.87 22,224.93 22,229.38 0.0K
14:21 22,230.38 22,233.83 22,229.81 22,230.31 0.0K
14:22 22,230.80 22,231.30 22,224.43 22,224.43 0.0K
14:23 22,229.40 22,229.89 22,187.30 22,215.93 0.0K
14:24 22,217.89 22,223.85 22,212.91 22,223.36 0.0K
14:25 22,223.85 22,233.78 22,221.44 22,227.42 0.0K
14:26 22,226.44 22,234.00 22,225.97 22,231.03 0.0K
14:27 22,232.53 22,233.03 22,227.61 22,231.12 0.0K
14:28 22,229.64 22,232.68 22,226.73 22,230.67 0.0K
14:29 22,230.17 22,231.72 22,226.75 22,230.21 0.0K
14:30 22,229.72 22,234.69 22,222.85 22,230.77 0.0K
14:31 22,230.28 22,234.70 22,227.67 22,227.67 0.0K
14:32 22,226.67 22,237.96 22,226.67 22,235.46 0.0K
14:33 22,238.93 22,239.91 22,231.47 22,235.47 0.0K
14:34 22,234.47 22,238.45 22,234.47 22,236.47 0.0K
14:35 22,241.93 22,246.84 22,239.89 22,244.36 0.0K
14:36 22,246.34 22,256.66 22,245.83 22,256.64 0.0K
14:37 22,255.64 22,263.50 22,255.64 22,261.91 0.0K
14:38 22,260.92 22,268.79 22,260.92 22,265.85 0.0K
14:39 22,268.83 22,268.83 22,254.06 22,262.04 0.0K
14:40 22,261.53 22,264.03 22,260.60 22,260.66 0.0K
14:41 22,261.16 22,261.17 22,253.85 22,253.85 0.0K
14:42 22,253.87 22,253.87 22,246.17 22,246.71 0.0K
14:43 22,247.20 22,253.68 22,246.73 22,252.68 0.0K
14:44 22,251.69 22,254.14 22,248.71 22,250.71 0.0K
14:45 22,249.72 22,253.69 22,246.87 22,248.88 0.0K
14:46 22,250.37 22,251.37 22,243.98 22,246.52 0.0K
14:47 22,246.52 22,246.52 22,237.81 22,238.33 0.0K
14:48 22,238.35 22,239.35 22,231.47 22,237.37 0.0K
14:49 22,237.36 22,240.71 22,234.82 22,240.18 0.0K
14:50 22,240.67 22,240.67 22,228.31 22,228.81 0.0K
14:51 22,229.31 22,229.80 22,220.00 22,221.52 0.0K
14:52 22,221.53 22,231.03 22,221.53 22,229.07 0.0K
14:53 22,228.58 22,235.08 22,228.58 22,234.08 0.0K
14:54 22,233.59 22,238.00 22,233.57 22,236.95 0.0K
14:55 22,236.44 22,239.86 22,235.42 22,238.33 0.0K
14:56 22,238.82 22,238.82 22,226.00 22,227.02 0.0K
14:57 22,231.98 22,232.48 22,228.44 22,229.41 0.0K
14:58 22,229.40 22,229.93 22,218.51 22,219.00 0.0K
14:59 22,219.99 22,225.95 22,217.51 22,225.45 0.0K
15:00 22,226.93 22,226.93 22,212.54 22,215.53 0.0K
15:01 22,215.04 22,215.05 22,206.68 22,210.66 0.0K
15:02 22,215.12 22,229.98 22,210.64 22,226.50 0.0K
15:03 22,226.49 22,227.48 22,222.06 22,226.53 0.0K
15:04 22,222.57 22,226.03 22,215.12 22,216.62 0.0K
15:05 22,214.64 22,277.12 22,214.15 22,235.05 0.0K
15:06 22,232.56 22,239.01 22,231.57 22,235.04 0.0K
15:07 22,234.55 22,237.52 22,230.09 22,236.01 0.0K
15:08 22,235.51 22,239.40 22,233.52 22,236.42 0.0K
15:09 22,235.91 22,241.86 22,234.93 22,235.90 0.0K
15:10 22,235.41 22,244.77 22,232.46 22,244.77 0.0K
15:11 22,242.78 22,245.21 22,239.17 22,241.61 0.0K
15:12 22,241.11 22,242.11 22,228.26 22,230.73 0.0K
15:13 22,227.27 22,232.71 22,227.27 22,228.23 0.0K
15:14 22,227.25 22,231.25 22,223.88 22,223.88 0.0K
15:15 22,226.37 22,231.82 22,226.37 22,231.32 0.0K
15:16 22,232.80 22,237.71 22,228.34 22,237.19 0.0K
15:17 22,236.19 22,237.57 22,231.08 22,235.04 0.0K
15:18 22,233.55 22,247.86 22,232.55 22,246.85 0.0K
15:19 22,247.84 22,258.65 22,246.84 22,258.14 0.0K
15:20 22,258.14 22,262.06 22,254.57 22,256.56 0.0K
15:21 22,256.06 22,265.50 22,255.57 22,262.02 0.0K
15:22 22,261.53 22,270.42 22,261.52 22,270.42 0.0K
15:23 22,271.41 22,272.89 22,260.60 22,260.60 0.0K
15:24 22,260.61 22,264.60 22,259.71 22,260.32 0.0K
15:25 22,261.32 22,265.35 22,258.41 22,258.93 0.0K
15:26 22,258.94 22,260.47 22,256.04 22,258.05 0.0K
15:27 22,259.04 22,263.98 22,255.56 22,261.44 0.0K
15:28 22,261.94 22,262.00 22,257.98 22,258.13 0.0K
15:29 22,257.13 22,266.15 22,257.13 22,266.15 0.0K
15:30 22,271.60 22,273.07 22,256.67 22,262.57 0.0K
15:31 22,262.08 22,262.08 22,241.18 22,241.18 0.0K
15:32 22,240.68 22,242.62 22,233.68 22,235.15 0.0K
15:33 22,235.64 22,247.94 22,231.64 22,246.43 0.0K
15:34 22,247.42 22,252.23 22,242.93 22,252.23 0.0K
15:35 22,252.72 22,261.60 22,249.71 22,261.10 0.0K
15:36 22,258.11 22,261.93 22,254.54 22,261.93 0.0K
15:37 22,260.93 22,260.93 22,255.42 22,257.88 0.0K
15:38 22,256.39 22,260.87 22,252.98 22,253.52 0.0K
15:39 22,255.00 22,257.99 22,247.07 22,248.07 0.0K
15:40 22,251.55 22,255.00 22,243.17 22,247.14 0.0K
15:41 22,246.65 22,246.65 22,238.68 22,243.61 0.0K
15:42 22,247.08 22,247.08 22,232.23 22,232.23 0.0K
15:43 22,232.74 22,232.74 22,223.36 22,223.36 0.0K
15:44 22,224.86 22,225.36 22,216.96 22,221.91 0.0K
15:45 22,221.90 22,232.29 22,220.41 22,231.29 0.0K
15:46 22,232.79 22,234.77 22,212.95 22,216.40 0.0K
15:47 22,217.89 22,227.31 22,212.44 22,223.45 0.0K
15:48 22,225.93 22,233.34 22,221.96 22,225.98 0.0K
15:49 22,227.46 22,231.94 22,223.51 22,226.46 0.0K
15:50 22,225.97 22,236.74 22,223.46 22,236.74 0.0K
15:51 22,237.23 22,238.75 22,225.39 22,234.78 0.0K
15:52 22,237.24 22,237.24 22,226.34 22,229.91 0.0K
15:53 22,230.40 22,230.44 22,217.24 22,219.25 0.0K
15:54 22,220.25 22,231.71 22,218.29 22,228.30 0.0K
15:55 22,231.78 22,234.25 22,225.82 22,232.80 0.0K
15:56 22,232.31 22,236.74 22,227.36 22,232.29 0.0K
15:57 22,231.30 22,235.68 22,231.26 22,234.20 0.0K
15:58 22,233.69 22,238.68 22,232.18 22,238.68 0.0K
15:59 22,236.69 22,236.69 22,228.32 22,229.27 0.0K
16:00 22,239.20 22,255.37 22,233.71 22,251.27 0.0K
16:01 22,255.75 22,266.61 22,246.82 22,246.83 0.0K
16:02 22,245.35 22,255.76 22,245.35 22,253.67 0.0K
16:03 22,249.70 22,252.65 22,243.73 22,252.65 0.0K
16:04 22,253.13 22,263.47 22,248.10 22,252.07 0.0K
16:05 22,251.07 22,260.57 22,250.07 22,253.08 0.0K
16:06 22,253.09 22,260.50 22,253.09 22,258.92 0.0K
16:07 22,258.43 22,260.41 22,252.95 22,254.90 0.0K
16:08 22,255.40 22,258.87 22,252.96 22,255.53 0.0K
16:09 22,254.54 22,267.96 22,253.56 22,260.11 0.0K
16:10 22,262.61 22,263.11 22,250.83 22,260.34 0.0K
16:11 22,258.87 22,261.87 22,251.56 22,252.04 0.0K
16:12 22,253.53 22,265.45 22,253.04 22,261.03 0.0K
16:13 22,261.52 22,266.45 22,257.55 22,259.01 0.0K
16:14 22,256.04 22,259.56 22,250.62 22,256.11 0.0K
16:15 22,256.61 22,257.11 22,242.75 22,243.75 0.0K
16:16 22,242.75 22,254.96 22,242.75 22,253.96 0.0K
16:17 22,253.46 22,257.39 22,249.98 22,253.43 0.0K
16:18 22,253.93 22,254.91 22,246.43 22,249.41 0.0K
16:19 22,247.92 22,247.92 22,241.45 22,246.36 0.0K
16:20 22,245.87 22,250.30 22,237.92 22,249.80 0.0K
16:21 22,247.31 22,251.76 22,223.04 22,223.04 0.0K
16:22 22,223.05 22,228.02 22,207.11 22,207.60 0.0K
16:23 22,203.64 22,221.41 22,197.20 22,220.84 0.0K
16:24 22,220.83 22,227.19 22,214.85 22,224.24 0.0K
16:25 22,223.25 22,233.24 22,215.88 22,231.24 0.0K
16:26 22,229.76 22,232.23 22,219.95 22,225.93 0.0K
16:27 22,226.43 22,226.94 22,215.59 22,216.64 0.0K
16:28 22,214.66 22,215.19 22,202.85 22,208.86 0.0K
16:29 22,207.88 22,220.29 22,207.88 22,216.81 0.0K
16:30 22,217.31 22,227.71 22,213.85 22,219.31 0.0K
16:31 22,218.81 22,218.81 22,205.52 22,206.00 0.0K
16:32 22,205.52 22,213.96 22,205.03 22,212.43 0.0K
16:33 22,213.91 22,217.85 22,209.43 22,214.37 0.0K
16:34 22,213.87 22,215.39 22,209.93 22,212.91 0.0K
16:35 22,214.41 22,219.78 22,211.91 22,219.30 0.0K
16:36 22,219.29 22,234.10 22,219.29 22,228.14 0.0K
16:37 22,224.67 22,230.62 22,222.71 22,223.24 0.0K
16:38 22,224.24 22,229.18 22,216.29 22,227.64 0.0K
16:39 22,228.14 22,232.05 22,227.54 22,230.46 0.0K
16:40 22,230.96 22,236.34 22,223.50 22,236.34 0.0K
16:41 22,237.32 22,237.32 22,222.02 22,227.51 0.0K
16:42 22,226.02 22,226.02 22,221.56 22,225.98 0.0K
16:43 22,224.98 22,229.34 22,224.98 22,228.83 0.0K
16:44 22,229.32 22,240.12 22,229.32 22,240.12 0.0K
16:45 22,239.62 22,241.14 22,230.69 22,240.16 0.0K
16:46 22,242.65 22,244.64 22,237.20 22,239.69 0.0K
16:47 22,239.19 22,239.19 22,236.21 22,238.19 0.0K
16:48 22,236.70 22,242.63 22,234.21 22,240.63 0.0K
16:49 22,240.64 22,256.00 22,240.64 22,255.02 0.0K
16:50 22,255.00 22,255.00 22,247.53 22,250.55 0.0K
16:51 22,250.05 22,252.67 22,248.07 22,251.18 0.0K
16:52 22,251.19 22,257.21 22,250.20 22,255.74 0.0K
16:53 22,254.24 22,258.71 22,251.29 22,256.21 0.0K
16:54 22,254.73 22,257.21 22,246.29 22,247.76 0.0K
16:55 22,247.25 22,248.25 22,238.84 22,242.32 0.0K
16:56 22,244.80 22,247.25 22,233.87 22,236.35 0.0K
16:57 22,234.87 22,239.24 22,232.37 22,239.24 0.0K
16:58 22,238.75 22,239.72 22,232.26 22,232.26 0.0K
16:59 22,232.76 22,239.76 22,231.28 22,236.85 0.0K
17:00 22,237.34 22,239.35 22,226.04 22,233.97 0.0K
17:01 22,234.46 22,239.41 22,231.00 22,231.98 0.0K
17:02 22,230.98 22,231.96 22,227.96 22,231.42 0.0K
17:03 22,228.94 22,229.95 22,222.00 22,223.53 0.0K
17:04 22,222.54 22,226.57 22,221.60 22,225.05 0.0K
17:05 22,224.55 22,232.94 22,224.55 22,231.88 0.0K
17:06 22,231.87 22,231.87 22,222.42 22,230.28 0.0K
17:07 22,230.78 22,231.73 22,222.30 22,231.21 0.0K
17:08 22,232.72 22,232.72 22,224.24 22,224.24 0.0K
17:09 22,223.74 22,227.21 22,219.80 22,219.81 0.0K
17:10 22,220.81 22,240.72 22,217.85 22,237.72 0.0K
17:11 22,238.71 22,241.67 22,233.69 22,236.16 0.0K
17:12 22,235.67 22,236.66 22,230.21 22,231.72 0.0K
17:13 22,227.26 22,235.82 22,227.26 22,234.82 0.0K
17:14 22,233.32 22,236.86 22,231.89 22,236.86 0.0K
17:15 22,235.86 22,236.85 22,231.94 22,234.93 0.0K
17:16 22,237.39 22,239.89 22,229.91 22,229.91 0.0K
17:17 22,230.42 22,230.42 22,223.44 22,224.41 0.0K
17:18 22,224.91 22,236.25 22,224.91 22,233.20 0.0K
17:19 22,233.69 22,234.11 22,229.69 22,233.60 0.0K
17:20 22,231.61 22,239.42 22,231.61 22,237.93 0.0K
17:21 22,236.44 22,242.33 22,236.44 22,242.29 0.0K
17:22 22,242.28 22,251.38 22,239.75 22,248.39 0.0K
17:23 22,246.42 22,248.89 22,245.89 22,248.38 0.0K
17:24 22,248.87 22,251.89 22,246.45 22,248.44 0.0K
17:25 22,248.93 22,249.94 22,243.52 22,246.49 0.0K
17:26 22,246.00 22,246.00 22,238.62 22,244.54 0.0K
17:27 22,244.05 22,248.47 22,242.07 22,244.00 0.0K
17:28 22,243.00 22,244.00 22,235.12 22,236.14 0.0K
17:29 22,238.14 22,242.60 22,235.14 22,237.63 0.0K
17:30 22,238.63 22,248.06 22,234.65 22,247.56 0.0K
17:31 22,249.55 22,254.51 22,246.07 22,253.53 0.0K
17:32 22,253.03 22,253.03 22,245.58 22,249.56 0.0K
17:33 22,247.56 22,249.55 22,243.59 22,245.59 0.0K
17:34 22,246.07 22,249.56 22,241.62 22,243.10 0.0K
17:35 22,242.11 22,251.05 22,238.64 22,245.09 0.0K
17:36 22,244.60 22,246.58 22,236.65 22,240.63 0.0K
17:37 22,239.63 22,247.07 22,236.66 22,242.61 0.0K
17:38 22,244.10 22,245.09 22,236.41 22,236.41 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available