DAX

DE40
🏛️ germany →
24,378.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 22,307.50 22,320.50 22,304.50 22,320.50 0.0K
09:00 22,331.00 22,344.50 22,320.00 22,326.00 0.0K
09:01 22,322.50 22,330.50 22,318.50 22,322.00 0.0K
09:02 22,316.50 22,349.00 22,316.50 22,349.00 0.0K
09:03 22,348.50 22,356.50 22,338.50 22,338.50 0.0K
09:04 22,337.50 22,342.50 22,325.50 22,325.50 0.0K
09:05 22,326.00 22,333.50 22,317.00 22,330.50 0.0K
09:06 22,333.50 22,346.50 22,331.50 22,344.50 0.0K
09:07 22,349.00 22,349.00 22,330.50 22,337.50 0.0K
09:08 22,328.50 22,334.50 22,310.50 22,312.00 0.0K
09:09 22,315.50 22,317.00 22,301.50 22,312.00 0.0K
09:10 22,311.00 22,313.50 22,303.00 22,310.00 0.0K
09:11 22,308.00 22,318.00 22,303.00 22,317.50 0.0K
09:12 22,316.00 22,323.50 22,312.50 22,320.50 0.0K
09:13 22,321.00 22,326.00 22,309.50 22,317.50 0.0K
09:14 22,317.00 22,330.00 22,316.00 22,330.00 0.0K
09:15 22,329.00 22,330.50 22,309.50 22,329.50 0.0K
09:16 22,331.00 22,337.50 22,319.50 22,330.00 0.0K
09:17 22,330.50 22,336.00 22,326.00 22,326.50 0.0K
09:18 22,324.50 22,341.00 22,324.50 22,338.00 0.0K
09:19 22,338.50 22,338.50 22,329.50 22,329.50 0.0K
09:20 22,332.00 22,347.50 22,326.00 22,335.00 0.0K
09:21 22,336.00 22,338.50 22,327.00 22,337.50 0.0K
09:22 22,337.00 22,357.00 22,337.00 22,357.00 0.0K
09:23 22,356.00 22,364.50 22,353.50 22,363.00 0.0K
09:24 22,364.50 22,365.50 22,350.00 22,350.00 0.0K
09:25 22,353.00 22,355.50 22,347.50 22,354.50 0.0K
09:26 22,352.50 22,361.50 22,352.50 22,361.50 0.0K
09:27 22,362.50 22,368.50 22,360.50 22,368.50 0.0K
09:28 22,370.00 22,371.00 22,364.00 22,364.50 0.0K
09:29 22,363.50 22,368.50 22,362.50 22,363.00 0.0K
09:30 22,360.00 22,368.50 22,360.00 22,363.50 0.0K
09:31 22,361.00 22,363.50 22,349.18 22,350.68 0.0K
09:32 22,352.67 22,356.12 22,349.68 22,349.69 0.0K
09:33 22,350.19 22,351.23 22,340.87 22,342.35 0.0K
09:34 22,342.85 22,345.86 22,339.41 22,339.41 0.0K
09:35 22,337.93 22,348.31 22,334.88 22,339.33 0.0K
09:36 22,340.83 22,343.77 22,333.72 22,340.65 0.0K
09:37 22,338.15 22,345.01 22,337.03 22,337.04 0.0K
09:38 22,336.55 22,336.60 22,329.17 22,333.14 0.0K
09:39 22,331.66 22,334.67 22,326.21 22,332.70 0.0K
09:40 22,333.69 22,338.72 22,331.72 22,338.22 0.0K
09:41 22,337.23 22,348.28 22,336.26 22,346.29 0.0K
09:42 22,347.28 22,352.69 22,345.23 22,345.73 0.0K
09:43 22,344.25 22,350.21 22,341.79 22,345.82 0.0K
09:44 22,345.83 22,348.31 22,333.96 22,337.44 0.0K
09:45 22,339.42 22,340.41 22,327.21 22,330.20 0.0K
09:46 22,328.70 22,340.56 22,327.71 22,340.56 0.0K
09:47 22,337.57 22,339.55 22,333.64 22,334.64 0.0K
09:48 22,335.15 22,339.12 22,326.26 22,328.26 0.0K
09:49 22,331.24 22,331.24 22,318.00 22,321.50 0.0K
09:50 22,319.52 22,324.48 22,311.67 22,311.67 0.0K
09:51 22,314.14 22,319.18 22,313.66 22,314.26 0.0K
09:52 22,314.27 22,319.30 22,308.37 22,316.85 0.0K
09:53 22,317.85 22,319.37 22,315.39 22,316.90 0.0K
09:54 22,314.42 22,317.40 22,311.94 22,317.39 0.0K
09:55 22,317.90 22,321.78 22,315.39 22,316.81 0.0K
09:56 22,316.30 22,317.30 22,306.42 22,311.39 0.0K
09:57 22,312.38 22,314.85 22,304.92 22,307.91 0.0K
09:58 22,307.90 22,311.29 22,299.92 22,301.41 0.0K
09:59 22,300.91 22,303.87 22,299.90 22,303.84 0.0K
10:00 22,301.35 22,308.27 22,296.89 22,307.70 0.0K
10:01 22,310.17 22,314.58 22,306.65 22,306.65 0.0K
10:02 22,307.66 22,312.64 22,307.66 22,312.14 0.0K
10:03 22,312.64 22,313.13 22,298.31 22,300.36 0.0K
10:04 22,304.32 22,315.16 22,304.32 22,311.64 0.0K
10:05 22,311.64 22,314.60 22,310.55 22,311.05 0.0K
10:06 22,311.55 22,322.44 22,311.55 22,316.51 0.0K
10:07 22,316.00 22,318.51 22,304.20 22,307.70 0.0K
10:08 22,304.23 22,304.23 22,297.41 22,301.40 0.0K
10:09 22,298.93 22,307.67 22,298.93 22,307.67 0.0K
10:10 22,309.64 22,312.98 22,304.96 22,307.93 0.0K
10:11 22,307.91 22,307.91 22,298.42 22,299.41 0.0K
10:12 22,300.40 22,308.24 22,295.93 22,302.20 0.0K
10:13 22,302.69 22,302.70 22,299.22 22,302.21 0.0K
10:14 22,302.71 22,302.71 22,296.80 22,296.84 0.0K
10:15 22,296.85 22,304.63 22,292.88 22,304.63 0.0K
10:16 22,305.13 22,306.14 22,296.31 22,296.31 0.0K
10:17 22,294.82 22,302.81 22,294.82 22,300.31 0.0K
10:18 22,300.80 22,305.26 22,300.31 22,302.23 0.0K
10:19 22,302.72 22,308.18 22,299.26 22,299.26 0.0K
10:20 22,301.25 22,301.76 22,291.85 22,293.42 0.0K
10:21 22,295.40 22,298.81 22,293.82 22,295.34 0.0K
10:22 22,294.84 22,300.28 22,294.84 22,298.30 0.0K
10:23 22,298.80 22,302.30 22,293.43 22,297.89 0.0K
10:24 22,296.90 22,300.37 22,293.44 22,298.30 0.0K
10:25 22,298.79 22,298.79 22,294.31 22,295.80 0.0K
10:26 22,294.81 22,295.78 22,288.39 22,293.29 0.0K
10:27 22,293.28 22,304.10 22,292.78 22,301.13 0.0K
10:28 22,301.62 22,307.99 22,299.14 22,307.99 0.0K
10:29 22,313.45 22,313.45 22,305.50 22,307.88 0.0K
10:30 22,308.37 22,313.80 22,307.88 22,311.82 0.0K
10:31 22,312.31 22,312.82 22,301.47 22,305.46 0.0K
10:32 22,301.99 22,316.74 22,301.99 22,315.73 0.0K
10:33 22,316.21 22,317.60 22,313.21 22,317.09 0.0K
10:34 22,318.57 22,328.38 22,317.58 22,327.30 0.0K
10:35 22,325.80 22,328.27 22,320.81 22,320.81 0.0K
10:36 22,319.33 22,321.80 22,317.28 22,317.81 0.0K
10:37 22,317.32 22,323.80 22,317.32 22,322.30 0.0K
10:38 22,325.28 22,332.67 22,321.29 22,332.13 0.0K
10:39 22,333.11 22,338.98 22,332.12 22,338.98 0.0K
10:40 22,339.96 22,340.41 22,335.94 22,339.91 0.0K
10:41 22,339.41 22,342.39 22,335.93 22,342.38 0.0K
10:42 22,344.86 22,349.80 22,342.36 22,348.80 0.0K
10:43 22,347.81 22,348.81 22,344.39 22,344.39 0.0K
10:44 22,342.93 22,354.32 22,342.93 22,353.78 0.0K
10:45 22,353.77 22,360.67 22,353.59 22,355.59 0.0K
10:46 22,354.10 22,354.70 22,349.18 22,353.67 0.0K
10:47 22,352.69 22,357.63 22,350.71 22,351.70 0.0K
10:48 22,351.21 22,352.85 22,347.83 22,350.87 0.0K
10:49 22,349.88 22,350.37 22,336.59 22,339.57 0.0K
10:50 22,335.60 22,338.11 22,331.16 22,334.13 0.0K
10:51 22,334.63 22,339.07 22,333.10 22,333.60 0.0K
10:52 22,334.59 22,334.59 22,328.64 22,331.11 0.0K
10:53 22,330.60 22,343.86 22,330.60 22,341.84 0.0K
10:54 22,341.83 22,344.70 22,341.27 22,344.70 0.0K
10:55 22,344.69 22,350.48 22,343.62 22,350.48 0.0K
10:56 22,350.47 22,352.33 22,346.92 22,351.75 0.0K
10:57 22,352.25 22,360.57 22,351.75 22,356.12 0.0K
10:58 22,358.10 22,358.11 22,353.20 22,353.22 0.0K
10:59 22,355.21 22,365.06 22,355.20 22,364.04 0.0K
11:00 22,368.50 22,377.89 22,368.50 22,376.94 0.0K
11:01 22,386.37 22,389.38 22,378.46 22,389.35 0.0K
11:02 22,388.85 22,392.36 22,383.92 22,384.45 0.0K
11:03 22,384.47 22,385.47 22,375.14 22,376.75 0.0K
11:04 22,376.76 22,378.27 22,372.37 22,377.34 0.0K
11:05 22,378.32 22,379.81 22,374.86 22,378.33 0.0K
11:06 22,377.34 22,381.35 22,373.90 22,381.35 0.0K
11:07 22,379.37 22,379.37 22,372.05 22,373.07 0.0K
11:08 22,373.08 22,373.57 22,366.75 22,369.26 0.0K
11:09 22,368.28 22,371.31 22,364.87 22,368.36 0.0K
11:10 22,369.82 22,369.82 22,362.42 22,363.44 0.0K
11:11 22,365.44 22,365.99 22,361.49 22,365.98 0.0K
11:12 22,365.97 22,370.94 22,365.97 22,367.89 0.0K
11:13 22,368.41 22,376.86 22,368.41 22,374.89 0.0K
11:14 22,374.91 22,384.33 22,374.91 22,383.82 0.0K
11:15 22,384.31 22,394.63 22,383.80 22,393.14 0.0K
11:16 22,390.17 22,390.66 22,381.81 22,381.82 0.0K
11:17 22,382.82 22,385.80 22,377.87 22,380.38 0.0K
11:18 22,379.38 22,386.19 22,379.38 22,381.71 0.0K
11:19 22,381.22 22,383.19 22,376.18 22,377.68 0.0K
11:20 22,377.19 22,379.67 22,375.21 22,378.71 0.0K
11:21 22,381.20 22,387.20 22,381.20 22,386.18 0.0K
11:22 22,384.19 22,386.22 22,382.20 22,386.22 0.0K
11:23 22,387.21 22,388.69 22,382.73 22,383.75 0.0K
11:24 22,383.75 22,390.20 22,383.75 22,387.24 0.0K
11:25 22,386.75 22,391.71 22,385.77 22,387.73 0.0K
11:26 22,387.72 22,401.12 22,387.72 22,400.61 0.0K
11:27 22,402.09 22,410.99 22,401.17 22,401.17 0.0K
11:28 22,400.67 22,408.19 22,400.67 22,408.19 0.0K
11:29 22,408.69 22,408.69 22,403.25 22,404.24 0.0K
11:30 22,402.75 22,411.68 22,402.27 22,410.67 0.0K
11:31 22,411.16 22,417.09 22,410.15 22,415.12 0.0K
11:32 22,415.62 22,421.60 22,412.21 22,412.22 0.0K
11:33 22,411.71 22,415.72 22,411.71 22,412.31 0.0K
11:34 22,413.31 22,419.24 22,412.24 22,412.24 0.0K
11:35 22,411.75 22,411.75 22,405.34 22,409.35 0.0K
11:36 22,408.36 22,411.94 22,403.44 22,409.49 0.0K
11:37 22,407.01 22,410.53 22,401.24 22,404.27 0.0K
11:38 22,405.76 22,410.27 22,403.29 22,409.77 0.0K
11:39 22,410.25 22,419.64 22,409.25 22,419.64 0.0K
11:40 22,421.62 22,422.10 22,415.64 22,420.65 0.0K
11:41 22,420.16 22,426.14 22,420.16 22,424.67 0.0K
11:42 22,425.16 22,425.20 22,421.30 22,422.32 0.0K
11:43 22,418.36 22,422.45 22,417.90 22,420.03 0.0K
11:44 22,419.54 22,424.18 22,418.56 22,424.18 0.0K
11:45 22,423.68 22,431.69 22,423.68 22,426.82 0.0K
11:46 22,426.33 22,434.82 22,425.34 22,434.32 0.0K
11:47 22,434.81 22,437.26 22,433.75 22,433.75 0.0K
11:48 22,434.75 22,435.33 22,431.29 22,433.37 0.0K
11:49 22,429.89 22,434.40 22,429.89 22,434.00 0.0K
11:50 22,435.02 22,442.54 22,434.65 22,435.65 0.0K
11:51 22,432.68 22,435.72 22,430.32 22,432.37 0.0K
11:52 22,432.38 22,437.39 22,430.89 22,435.93 0.0K
11:53 22,435.95 22,442.42 22,435.95 22,440.93 0.0K
11:54 22,440.43 22,440.43 22,433.96 22,436.93 0.0K
11:55 22,435.93 22,443.83 22,431.35 22,431.35 0.0K
11:56 22,428.38 22,429.89 22,421.07 22,424.10 0.0K
11:57 22,423.61 22,424.12 22,419.25 22,420.27 0.0K
11:58 22,419.77 22,421.80 22,416.39 22,417.89 0.0K
11:59 22,417.88 22,420.06 22,409.65 22,411.13 0.0K
12:00 22,409.66 22,411.14 22,402.22 22,404.19 0.0K
12:01 22,403.70 22,407.14 22,401.17 22,405.00 0.0K
12:02 22,404.99 22,405.98 22,399.50 22,403.38 0.0K
12:03 22,402.87 22,407.27 22,401.75 22,406.71 0.0K
12:04 22,407.70 22,412.15 22,406.66 22,407.16 0.0K
12:05 22,406.66 22,407.64 22,400.68 22,403.16 0.0K
12:06 22,404.15 22,404.15 22,399.06 22,399.06 0.0K
12:07 22,399.05 22,400.03 22,393.57 22,395.53 0.0K
12:08 22,397.02 22,398.00 22,395.48 22,397.41 0.0K
12:09 22,396.91 22,402.23 22,396.91 22,400.23 0.0K
12:10 22,400.73 22,407.63 22,399.74 22,406.54 0.0K
12:11 22,407.53 22,417.75 22,406.51 22,416.24 0.0K
12:12 22,415.74 22,419.68 22,413.64 22,413.64 0.0K
12:13 22,413.16 22,414.64 22,412.16 22,413.15 0.0K
12:14 22,413.64 22,418.09 22,412.16 22,416.52 0.0K
12:15 22,418.01 22,422.32 22,416.27 22,417.25 0.0K
12:16 22,417.24 22,419.60 22,414.14 22,418.10 0.0K
12:17 22,419.10 22,419.13 22,413.21 22,414.72 0.0K
12:18 22,415.21 22,415.21 22,409.98 22,409.98 0.0K
12:19 22,410.48 22,411.16 22,404.68 22,407.23 0.0K
12:20 22,408.22 22,408.73 22,400.37 22,406.33 0.0K
12:21 22,404.84 22,404.84 22,393.50 22,397.46 0.0K
12:22 22,397.95 22,398.45 22,393.49 22,393.49 0.0K
12:23 22,393.99 22,397.96 22,390.55 22,394.47 0.0K
12:24 22,394.96 22,397.93 22,390.52 22,396.44 0.0K
12:25 22,395.44 22,399.39 22,391.79 22,391.79 0.0K
12:26 22,392.29 22,392.29 22,383.40 22,383.40 0.0K
12:27 22,383.89 22,385.95 22,379.00 22,380.00 0.0K
12:28 22,380.02 22,383.03 22,377.65 22,380.66 0.0K
12:29 22,382.64 22,383.14 22,379.17 22,383.14 0.0K
12:30 22,390.59 22,391.06 22,382.18 22,384.70 0.0K
12:31 22,385.69 22,389.21 22,382.74 22,389.21 0.0K
12:32 22,389.20 22,394.53 22,388.69 22,393.53 0.0K
12:33 22,397.50 22,399.36 22,394.49 22,394.88 0.0K
12:34 22,394.39 22,395.89 22,390.93 22,395.40 0.0K
12:35 22,396.39 22,396.39 22,390.47 22,391.48 0.0K
12:36 22,391.96 22,392.10 22,389.07 22,391.65 0.0K
12:37 22,393.14 22,394.13 22,386.80 22,387.85 0.0K
12:38 22,387.35 22,389.49 22,386.41 22,388.49 0.0K
12:39 22,388.50 22,389.99 22,387.56 22,387.56 0.0K
12:40 22,388.06 22,392.03 22,387.55 22,388.05 0.0K
12:41 22,388.06 22,396.01 22,379.57 22,380.57 0.0K
12:42 22,384.06 22,385.54 22,377.61 22,380.09 0.0K
12:43 22,379.10 22,387.91 22,378.60 22,386.88 0.0K
12:44 22,387.37 22,389.82 22,386.37 22,388.73 0.0K
12:45 22,393.18 22,393.18 22,389.64 22,390.63 0.0K
12:46 22,389.63 22,392.10 22,387.63 22,391.07 0.0K
12:47 22,392.06 22,398.91 22,391.55 22,398.40 0.0K
12:48 22,397.89 22,401.79 22,395.87 22,400.71 0.0K
12:49 22,400.70 22,406.52 22,399.15 22,406.52 0.0K
12:50 22,406.02 22,406.49 22,400.00 22,400.46 0.0K
12:51 22,400.46 22,400.46 22,384.15 22,385.68 0.0K
12:52 22,388.16 22,388.66 22,377.41 22,377.43 0.0K
12:53 22,376.44 22,376.44 22,364.64 22,365.18 0.0K
12:54 22,366.17 22,366.17 22,362.77 22,362.78 0.0K
12:55 22,361.78 22,362.78 22,354.86 22,357.84 0.0K
12:56 22,357.34 22,357.34 22,347.93 22,349.93 0.0K
12:57 22,348.95 22,361.82 22,348.95 22,361.73 0.0K
12:58 22,362.71 22,362.71 22,353.78 22,355.80 0.0K
12:59 22,355.30 22,360.23 22,353.80 22,359.21 0.0K
13:00 22,355.25 22,356.23 22,344.82 22,347.30 0.0K
13:01 22,347.80 22,351.27 22,340.35 22,346.31 0.0K
13:02 22,347.80 22,356.74 22,347.31 22,347.31 0.0K
13:03 22,343.83 22,352.77 22,343.83 22,351.78 0.0K
13:04 22,353.26 22,353.77 22,349.80 22,351.78 0.0K
13:05 22,353.26 22,355.76 22,351.28 22,351.78 0.0K
13:06 22,351.29 22,353.77 22,350.29 22,352.78 0.0K
13:07 22,354.26 22,354.77 22,347.81 22,351.79 0.0K
13:08 22,352.78 22,354.27 22,340.37 22,345.83 0.0K
13:09 22,345.32 22,348.31 22,340.87 22,341.86 0.0K
13:10 22,341.87 22,342.90 22,336.92 22,341.42 0.0K
13:11 22,342.91 22,344.42 22,338.55 22,338.55 0.0K
13:12 22,341.06 22,343.66 22,339.09 22,342.16 0.0K
13:13 22,342.17 22,342.66 22,335.26 22,336.84 0.0K
13:14 22,335.36 22,338.43 22,332.91 22,334.96 0.0K
13:15 22,334.47 22,337.46 22,331.99 22,335.95 0.0K
13:16 22,335.45 22,341.91 22,334.96 22,339.36 0.0K
13:17 22,339.86 22,346.18 22,339.86 22,346.18 0.0K
13:18 22,348.64 22,349.15 22,337.29 22,343.21 0.0K
13:19 22,342.70 22,343.67 22,340.56 22,342.03 0.0K
13:20 22,342.02 22,343.46 22,328.52 22,328.52 0.0K
13:21 22,325.06 22,328.55 22,318.64 22,321.67 0.0K
13:22 22,323.16 22,329.56 22,321.18 22,326.03 0.0K
13:23 22,327.02 22,339.77 22,327.00 22,338.75 0.0K
13:24 22,339.23 22,347.50 22,337.25 22,343.51 0.0K
13:25 22,343.00 22,358.35 22,342.99 22,358.35 0.0K
13:26 22,355.37 22,355.37 22,342.61 22,346.11 0.0K
13:27 22,348.59 22,353.44 22,346.60 22,352.88 0.0K
13:28 22,352.87 22,353.86 22,349.82 22,351.32 0.0K
13:29 22,351.30 22,359.66 22,351.30 22,355.17 0.0K
13:30 22,355.66 22,355.66 22,349.77 22,351.75 0.0K
13:31 22,351.25 22,351.25 22,343.29 22,346.74 0.0K
13:32 22,350.22 22,356.01 22,344.64 22,356.01 0.0K
13:33 22,356.00 22,360.42 22,356.00 22,357.92 0.0K
13:34 22,358.41 22,360.30 22,356.39 22,357.31 0.0K
13:35 22,356.32 22,360.30 22,354.35 22,354.86 0.0K
13:36 22,353.87 22,354.37 22,346.94 22,350.42 0.0K
13:37 22,352.41 22,363.70 22,352.41 22,362.14 0.0K
13:38 22,361.15 22,365.57 22,359.67 22,362.08 0.0K
13:39 22,362.59 22,368.99 22,362.58 22,367.47 0.0K
13:40 22,367.96 22,371.44 22,366.48 22,370.47 0.0K
13:41 22,369.47 22,370.04 22,362.66 22,363.70 0.0K
13:42 22,365.19 22,369.66 22,364.20 22,368.65 0.0K
13:43 22,369.65 22,373.99 22,368.14 22,372.50 0.0K
13:44 22,373.00 22,373.50 22,366.00 22,366.00 0.0K
13:45 22,366.52 22,367.51 22,357.14 22,358.66 0.0K
13:46 22,358.16 22,362.67 22,357.17 22,359.66 0.0K
13:47 22,359.15 22,366.47 22,358.16 22,366.45 0.0K
13:48 22,369.89 22,372.37 22,369.30 22,370.31 0.0K
13:49 22,370.80 22,372.33 22,367.34 22,369.30 0.0K
13:50 22,368.80 22,371.68 22,367.25 22,368.70 0.0K
13:51 22,369.20 22,370.20 22,365.70 22,369.64 0.0K
13:52 22,370.15 22,373.08 22,365.09 22,367.09 0.0K
13:53 22,368.57 22,369.07 22,363.12 22,368.06 0.0K
13:54 22,367.57 22,369.05 22,362.12 22,364.17 0.0K
13:55 22,364.18 22,364.71 22,361.37 22,361.37 0.0K
13:56 22,361.87 22,367.43 22,361.87 22,367.43 0.0K
13:57 22,366.44 22,372.37 22,366.44 22,370.37 0.0K
13:58 22,370.36 22,372.81 22,369.35 22,371.23 0.0K
13:59 22,372.21 22,373.21 22,370.13 22,371.61 0.0K
14:00 22,373.60 22,380.98 22,373.07 22,373.08 0.0K
14:01 22,374.07 22,382.92 22,369.54 22,372.53 0.0K
14:02 22,375.50 22,384.89 22,375.01 22,383.89 0.0K
14:03 22,385.38 22,385.87 22,372.96 22,373.96 0.0K
14:04 22,370.00 22,370.01 22,362.25 22,363.28 0.0K
14:05 22,363.78 22,369.30 22,360.38 22,360.91 0.0K
14:06 22,362.41 22,365.96 22,357.53 22,364.44 0.0K
14:07 22,358.97 22,360.93 22,350.00 22,353.96 0.0K
14:08 22,354.48 22,359.46 22,347.57 22,358.42 0.0K
14:09 22,358.91 22,361.37 22,356.89 22,358.40 0.0K
14:10 22,360.39 22,361.38 22,358.39 22,359.41 0.0K
14:11 22,360.89 22,364.87 22,350.04 22,351.09 0.0K
14:12 22,350.11 22,355.69 22,349.19 22,350.27 0.0K
14:13 22,352.76 22,365.09 22,352.76 22,364.60 0.0K
14:14 22,361.12 22,361.12 22,356.70 22,357.27 0.0K
14:15 22,357.28 22,363.78 22,356.28 22,363.78 0.0K
14:16 22,364.26 22,368.28 22,361.79 22,368.28 0.0K
14:17 22,370.76 22,374.73 22,369.80 22,372.85 0.0K
14:18 22,373.35 22,376.33 22,367.49 22,367.50 0.0K
14:19 22,365.53 22,367.09 22,357.81 22,360.81 0.0K
14:20 22,361.32 22,362.33 22,354.94 22,355.98 0.0K
14:21 22,355.99 22,359.60 22,352.11 22,358.60 0.0K
14:22 22,359.59 22,364.51 22,358.59 22,363.48 0.0K
14:23 22,363.96 22,369.36 22,363.95 22,368.31 0.0K
14:24 22,368.30 22,373.20 22,368.30 22,372.70 0.0K
14:25 22,372.21 22,372.21 22,366.75 22,372.21 0.0K
14:26 22,372.70 22,373.19 22,365.73 22,366.26 0.0K
14:27 22,366.27 22,369.26 22,365.77 22,366.32 0.0K
14:28 22,365.33 22,370.78 22,365.33 22,366.32 0.0K
14:29 22,366.33 22,375.71 22,366.33 22,372.26 0.0K
14:30 22,373.75 22,380.18 22,372.26 22,379.20 0.0K
14:31 22,378.69 22,382.69 22,378.21 22,379.71 0.0K
14:32 22,378.72 22,388.19 22,374.27 22,387.69 0.0K
14:33 22,388.18 22,388.68 22,386.12 22,388.09 0.0K
14:34 22,386.59 22,389.06 22,385.10 22,387.59 0.0K
14:35 22,387.60 22,387.60 22,384.72 22,385.74 0.0K
14:36 22,387.24 22,388.71 22,375.90 22,376.40 0.0K
14:37 22,376.91 22,381.39 22,376.91 22,378.98 0.0K
14:38 22,378.49 22,386.89 22,377.50 22,385.89 0.0K
14:39 22,386.39 22,386.87 22,384.38 22,385.37 0.0K
14:40 22,384.86 22,384.86 22,377.44 22,377.45 0.0K
14:41 22,375.48 22,381.42 22,375.48 22,379.44 0.0K
14:42 22,378.45 22,389.35 22,378.45 22,383.92 0.0K
14:43 22,385.41 22,388.36 22,382.93 22,385.40 0.0K
14:44 22,387.88 22,390.99 22,385.49 22,390.99 0.0K
14:45 22,390.50 22,396.42 22,387.00 22,395.41 0.0K
14:46 22,395.40 22,398.85 22,393.39 22,396.82 0.0K
14:47 22,396.34 22,400.75 22,396.33 22,400.25 0.0K
14:48 22,400.24 22,401.73 22,397.75 22,401.25 0.0K
14:49 22,402.24 22,402.28 22,399.27 22,401.28 0.0K
14:50 22,400.78 22,406.77 22,399.29 22,406.77 0.0K
14:51 22,404.77 22,408.31 22,398.87 22,406.32 0.0K
14:52 22,404.82 22,405.43 22,399.46 22,403.45 0.0K
14:53 22,403.95 22,406.51 22,402.00 22,406.51 0.0K
14:54 22,407.00 22,407.52 22,400.68 22,401.24 0.0K
14:55 22,399.25 22,406.24 22,395.93 22,395.93 0.0K
14:56 22,395.45 22,398.95 22,394.49 22,398.92 0.0K
14:57 22,398.91 22,403.69 22,398.84 22,403.61 0.0K
14:58 22,403.11 22,407.48 22,403.11 22,404.95 0.0K
14:59 22,404.45 22,404.94 22,399.50 22,402.98 0.0K
15:00 22,403.49 22,407.96 22,399.65 22,400.17 0.0K
15:01 22,400.18 22,411.57 22,399.19 22,409.58 0.0K
15:02 22,408.59 22,414.52 22,406.11 22,410.99 0.0K
15:03 22,412.48 22,412.48 22,405.58 22,406.57 0.0K
15:04 22,407.06 22,411.48 22,406.05 22,408.49 0.0K
15:05 22,411.47 22,415.92 22,409.94 22,409.95 0.0K
15:06 22,410.45 22,411.93 22,404.57 22,405.07 0.0K
15:07 22,405.58 22,410.60 22,404.64 22,408.61 0.0K
15:08 22,409.11 22,412.56 22,408.60 22,409.62 0.0K
15:09 22,410.11 22,410.12 22,408.66 22,408.76 0.0K
15:10 22,408.26 22,420.21 22,408.26 22,420.21 0.0K
15:11 22,419.21 22,420.19 22,416.25 22,417.73 0.0K
15:12 22,416.74 22,419.21 22,411.79 22,413.75 0.0K
15:13 22,414.74 22,422.58 22,413.23 22,421.07 0.0K
15:14 22,421.06 22,421.89 22,418.04 22,418.85 0.0K
15:15 22,419.35 22,421.79 22,418.35 22,420.20 0.0K
15:16 22,420.19 22,421.53 22,418.56 22,420.03 0.0K
15:17 22,421.50 22,422.50 22,415.48 22,417.95 0.0K
15:18 22,417.45 22,419.86 22,413.98 22,416.84 0.0K
15:19 22,417.32 22,417.32 22,411.32 22,411.34 0.0K
15:20 22,412.34 22,417.73 22,411.84 22,415.73 0.0K
15:21 22,414.75 22,415.24 22,410.79 22,410.79 0.0K
15:22 22,410.78 22,414.75 22,410.78 22,414.75 0.0K
15:23 22,415.74 22,421.19 22,414.24 22,421.17 0.0K
15:24 22,423.14 22,423.14 22,410.25 22,410.25 0.0K
15:25 22,410.76 22,417.13 22,409.76 22,415.12 0.0K
15:26 22,414.62 22,418.59 22,414.59 22,418.59 0.0K
15:27 22,420.07 22,422.98 22,419.00 22,422.98 0.0K
15:28 22,422.48 22,423.48 22,419.51 22,422.49 0.0K
15:29 22,421.50 22,423.07 22,416.19 22,417.72 0.0K
15:30 22,419.69 22,421.26 22,410.30 22,421.26 0.0K
15:31 22,417.28 22,423.20 22,415.30 22,417.77 0.0K
15:32 22,420.25 22,429.69 22,420.25 22,423.76 0.0K
15:33 22,422.77 22,422.77 22,399.63 22,400.63 0.0K
15:34 22,401.63 22,401.63 22,390.31 22,392.32 0.0K
15:35 22,392.82 22,400.31 22,389.40 22,398.81 0.0K
15:36 22,399.32 22,406.82 22,394.38 22,406.82 0.0K
15:37 22,405.34 22,405.82 22,392.96 22,394.90 0.0K
15:38 22,393.91 22,398.87 22,391.41 22,398.38 0.0K
15:39 22,396.38 22,397.38 22,389.49 22,389.56 0.0K
15:40 22,388.09 22,404.47 22,388.09 22,404.00 0.0K
15:41 22,405.99 22,414.41 22,405.98 22,411.47 0.0K
15:42 22,413.47 22,414.96 22,411.00 22,411.00 0.0K
15:44 22,415.05 22,418.53 22,413.55 22,415.00 0.0K
15:45 22,415.50 22,417.47 22,405.16 22,405.17 0.0K
15:46 22,408.65 22,424.96 22,408.65 22,424.47 0.0K
15:47 22,423.96 22,427.91 22,420.92 22,421.43 0.0K
15:48 22,423.42 22,423.42 22,412.10 22,412.63 0.0K
15:49 22,413.63 22,414.15 22,400.35 22,405.29 0.0K
15:50 22,405.79 22,405.79 22,391.44 22,395.52 0.0K
15:51 22,396.03 22,401.98 22,392.57 22,394.55 0.0K
15:52 22,395.54 22,399.08 22,388.60 22,396.11 0.0K
15:53 22,397.10 22,401.07 22,397.10 22,398.64 0.0K
15:54 22,399.15 22,403.10 22,397.19 22,400.11 0.0K
15:55 22,395.66 22,400.64 22,395.21 22,396.73 0.0K
15:56 22,397.73 22,401.75 22,396.78 22,398.82 0.0K
15:57 22,399.32 22,400.36 22,394.41 22,399.36 0.0K
15:58 22,397.38 22,411.29 22,396.38 22,402.91 0.0K
15:59 22,402.41 22,402.46 22,396.09 22,397.56 0.0K
16:00 22,399.05 22,399.05 22,365.32 22,373.24 0.0K
16:01 22,372.24 22,379.65 22,372.19 22,376.13 0.0K
16:02 22,374.65 22,380.08 22,369.12 22,376.47 0.0K
16:03 22,376.95 22,384.32 22,376.95 22,381.35 0.0K
16:04 22,381.84 22,387.28 22,376.89 22,387.28 0.0K
16:05 22,392.23 22,402.01 22,392.23 22,398.03 0.0K
16:06 22,399.50 22,407.30 22,398.46 22,407.27 0.0K
16:07 22,408.26 22,409.77 22,403.32 22,405.77 0.0K
16:08 22,406.77 22,408.71 22,405.77 22,407.07 0.0K
16:09 22,407.56 22,408.05 22,401.61 22,405.09 0.0K
16:10 22,405.59 22,405.59 22,397.70 22,399.70 0.0K
16:11 22,398.71 22,398.71 22,386.79 22,392.23 0.0K
16:12 22,391.73 22,393.76 22,384.87 22,384.88 0.0K
16:13 22,387.86 22,390.90 22,384.91 22,389.41 0.0K
16:14 22,388.91 22,397.32 22,388.91 22,394.86 0.0K
16:15 22,396.33 22,397.32 22,384.88 22,385.87 0.0K
16:16 22,386.36 22,389.80 22,382.39 22,388.29 0.0K
16:17 22,388.28 22,392.75 22,377.42 22,380.39 0.0K
16:18 22,379.91 22,383.87 22,378.88 22,380.36 0.0K
16:19 22,379.36 22,379.36 22,372.92 22,374.87 0.0K
16:20 22,379.82 22,379.82 22,371.39 22,373.87 0.0K
16:21 22,377.27 22,382.28 22,377.26 22,377.76 0.0K
16:22 22,378.25 22,378.25 22,362.93 22,362.93 0.0K
16:23 22,362.43 22,362.43 22,349.57 22,354.01 0.0K
16:24 22,357.99 22,369.30 22,357.97 22,366.32 0.0K
16:25 22,365.82 22,369.74 22,364.32 22,368.74 0.0K
16:26 22,369.23 22,371.72 22,364.79 22,366.75 0.0K
16:27 22,369.73 22,372.14 22,366.21 22,372.14 0.0K
16:28 22,372.14 22,372.62 22,368.56 22,370.52 0.0K
16:29 22,368.03 22,372.50 22,362.57 22,364.56 0.0K
16:30 22,365.56 22,375.53 22,365.56 22,369.05 0.0K
16:31 22,366.57 22,367.07 22,345.39 22,345.39 0.0K
16:32 22,346.90 22,349.88 22,336.08 22,345.05 0.0K
16:33 22,343.06 22,347.03 22,337.64 22,339.17 0.0K
16:34 22,339.67 22,348.10 22,338.71 22,341.25 0.0K
16:35 22,348.20 22,348.20 22,338.26 22,344.71 0.0K
16:36 22,344.70 22,353.61 22,339.26 22,353.61 0.0K
16:37 22,353.11 22,356.01 22,352.10 22,354.01 0.0K
16:38 22,355.49 22,355.49 22,349.00 22,353.41 0.0K
16:39 22,352.92 22,369.27 22,352.91 22,362.94 0.0K
16:40 22,362.44 22,362.96 22,350.63 22,354.18 0.0K
16:41 22,352.20 22,352.21 22,341.89 22,348.34 0.0K
16:42 22,344.86 22,356.22 22,344.38 22,356.19 0.0K
16:43 22,356.18 22,364.46 22,352.18 22,363.46 0.0K
16:44 22,365.95 22,371.34 22,364.43 22,365.37 0.0K
16:45 22,366.86 22,374.19 22,361.90 22,374.19 0.0K
16:46 22,374.69 22,374.69 22,365.75 22,369.24 0.0K
16:47 22,369.75 22,375.17 22,369.25 22,371.14 0.0K
16:48 22,371.65 22,371.65 22,359.80 22,361.79 0.0K
16:49 22,361.80 22,363.30 22,357.39 22,361.30 0.0K
16:50 22,359.32 22,360.32 22,345.00 22,345.00 0.0K
16:51 22,344.01 22,350.35 22,340.06 22,348.35 0.0K
16:52 22,348.84 22,348.84 22,330.54 22,333.07 0.0K
16:53 22,330.10 22,333.61 22,324.73 22,330.69 0.0K
16:54 22,332.67 22,334.11 22,329.14 22,334.11 0.0K
16:55 22,334.60 22,336.11 22,330.63 22,334.18 0.0K
16:56 22,334.19 22,336.66 22,328.25 22,336.64 0.0K
16:57 22,334.17 22,341.18 22,328.26 22,341.18 0.0K
16:58 22,341.17 22,342.15 22,337.20 22,341.54 0.0K
16:59 22,338.56 22,340.04 22,328.60 22,329.64 0.0K
17:00 22,330.13 22,338.04 22,329.57 22,329.57 0.0K
17:01 22,337.02 22,338.98 22,332.99 22,336.93 0.0K
17:02 22,336.43 22,340.38 22,330.99 22,331.00 0.0K
17:03 22,330.01 22,332.49 22,323.55 22,326.53 0.0K
17:04 22,328.52 22,331.99 22,326.99 22,327.49 0.0K
17:05 22,327.99 22,329.50 22,320.62 22,324.63 0.0K
17:06 22,324.62 22,325.12 22,314.79 22,315.78 0.0K
17:07 22,315.28 22,320.20 22,312.75 22,312.75 0.0K
17:08 22,312.27 22,315.27 22,305.85 22,307.39 0.0K
17:09 22,307.40 22,309.85 22,303.44 22,306.88 0.0K
17:10 22,307.38 22,310.36 22,302.86 22,302.86 0.0K
17:11 22,303.36 22,317.55 22,303.36 22,316.52 0.0K
17:12 22,317.50 22,322.37 22,314.47 22,319.36 0.0K
17:13 22,318.87 22,323.30 22,318.36 22,321.25 0.0K
17:14 22,318.28 22,321.75 22,314.30 22,314.80 0.0K
17:15 22,310.32 22,312.25 22,305.85 22,308.26 0.0K
17:16 22,306.78 22,308.25 22,301.21 22,302.70 0.0K
17:17 22,302.69 22,307.14 22,301.21 22,305.19 0.0K
17:18 22,303.21 22,306.20 22,303.21 22,305.27 0.0K
17:19 22,303.79 22,307.25 22,303.29 22,306.74 0.0K
17:20 22,307.23 22,309.21 22,302.30 22,302.30 0.0K
17:21 22,302.31 22,303.30 22,292.37 22,294.88 0.0K
17:22 22,292.39 22,292.90 22,284.97 22,284.97 0.0K
17:23 22,285.46 22,287.94 22,280.50 22,283.94 0.0K
17:24 22,284.43 22,284.43 22,275.53 22,276.06 0.0K
17:25 22,275.57 22,275.57 22,265.69 22,268.64 0.0K
17:26 22,268.63 22,271.10 22,263.64 22,264.64 0.0K
17:27 22,264.15 22,266.14 22,260.74 22,260.75 0.0K
17:28 22,258.78 22,262.26 22,253.89 22,253.92 0.0K
17:29 22,256.40 22,264.22 22,256.40 22,262.17 0.0K
17:30 22,261.17 22,262.17 22,251.74 22,262.17 0.0K
17:31 22,262.17 22,262.17 22,252.73 22,257.70 0.0K
17:32 22,258.19 22,266.64 22,257.70 22,266.64 0.0K
17:33 22,266.14 22,266.14 22,256.21 22,265.64 0.0K
17:34 22,266.64 22,269.13 22,257.21 22,269.13 0.0K
17:35 22,270.62 22,272.61 22,254.73 22,260.19 0.0K
17:36 22,261.19 22,270.13 22,259.20 22,264.66 0.0K
17:37 22,263.67 22,277.57 22,263.17 22,276.57 0.0K
17:38 22,277.57 22,277.57 22,256.79 22,256.79 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available