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 22,354.91 22,357.39 22,349.44 22,349.44 0.0K
09:00 22,362.36 22,375.68 22,356.81 22,372.21 0.0K
09:01 22,375.68 22,389.59 22,370.71 22,387.11 0.0K
09:02 22,386.60 22,406.97 22,375.19 22,377.67 0.0K
09:03 22,372.71 22,378.66 22,363.76 22,371.71 0.0K
09:04 22,366.75 22,374.20 22,361.78 22,365.89 0.0K
09:05 22,362.91 22,373.40 22,361.42 22,373.40 0.0K
09:06 22,372.41 22,373.10 22,366.57 22,371.65 0.0K
09:07 22,372.14 22,375.14 22,369.70 22,373.74 0.0K
09:08 22,377.20 22,388.67 22,377.20 22,382.20 0.0K
09:09 22,383.19 22,392.61 22,382.72 22,390.62 0.0K
09:10 22,389.63 22,393.60 22,377.25 22,380.76 0.0K
09:11 22,381.76 22,382.80 22,374.45 22,377.93 0.0K
09:12 22,378.43 22,395.76 22,376.94 22,390.87 0.0K
09:13 22,390.37 22,393.34 22,377.04 22,377.59 0.0K
09:14 22,379.60 22,395.96 22,379.60 22,393.98 0.0K
09:15 22,392.98 22,392.98 22,378.63 22,382.10 0.0K
09:16 22,382.60 22,389.54 22,372.60 22,386.94 0.0K
09:17 22,386.93 22,386.93 22,365.67 22,374.11 0.0K
09:18 22,373.60 22,375.55 22,365.14 22,370.11 0.0K
09:19 22,368.61 22,379.56 22,365.14 22,374.59 0.0K
09:20 22,373.61 22,380.10 22,368.18 22,376.64 0.0K
09:21 22,372.68 22,380.13 22,372.68 22,377.67 0.0K
09:22 22,378.17 22,381.23 22,369.76 22,381.23 0.0K
09:23 22,375.78 22,381.31 22,375.78 22,380.33 0.0K
09:24 22,379.82 22,379.82 22,373.33 22,378.78 0.0K
09:25 22,378.77 22,386.11 22,373.81 22,384.09 0.0K
09:26 22,381.59 22,387.52 22,376.55 22,376.55 0.0K
09:27 22,379.03 22,390.40 22,379.03 22,384.35 0.0K
09:28 22,382.87 22,383.86 22,376.94 22,381.44 0.0K
09:29 22,379.96 22,384.94 22,377.00 22,377.50 0.0K
09:30 22,379.99 22,382.07 22,372.08 22,381.08 0.0K
09:31 22,380.09 22,389.06 22,377.19 22,377.24 0.0K
09:32 22,377.25 22,382.71 22,367.85 22,371.33 0.0K
09:33 22,369.84 22,371.84 22,354.52 22,358.00 0.0K
09:34 22,358.50 22,370.49 22,355.54 22,365.54 0.0K
09:35 22,364.57 22,370.60 22,361.62 22,367.64 0.0K
09:36 22,365.66 22,372.91 22,360.00 22,372.89 0.0K
09:37 22,373.38 22,373.38 22,359.09 22,362.09 0.0K
09:38 22,361.10 22,367.11 22,359.15 22,362.14 0.0K
09:39 22,362.63 22,365.60 22,357.19 22,363.10 0.0K
09:40 22,364.10 22,373.42 22,362.61 22,372.90 0.0K
09:41 22,375.38 22,383.69 22,372.76 22,373.75 0.0K
09:42 22,374.74 22,388.61 22,374.74 22,388.59 0.0K
09:43 22,389.08 22,393.04 22,387.58 22,390.55 0.0K
09:44 22,388.56 22,388.56 22,381.16 22,382.67 0.0K
09:45 22,382.68 22,397.62 22,381.19 22,394.63 0.0K
09:46 22,394.13 22,413.88 22,394.13 22,411.83 0.0K
09:47 22,411.34 22,417.61 22,409.35 22,413.23 0.0K
09:48 22,412.73 22,413.29 22,404.46 22,406.46 0.0K
09:49 22,407.95 22,411.95 22,404.48 22,406.95 0.0K
09:50 22,405.96 22,414.42 22,405.96 22,412.50 0.0K
09:51 22,411.51 22,418.44 22,411.51 22,417.44 0.0K
09:52 22,419.90 22,422.38 22,408.47 22,409.46 0.0K
09:53 22,407.47 22,417.34 22,407.47 22,417.34 0.0K
09:54 22,415.84 22,418.78 22,412.88 22,417.28 0.0K
09:55 22,411.34 22,419.78 22,411.34 22,414.34 0.0K
09:56 22,413.34 22,414.84 22,403.52 22,403.52 0.0K
09:57 22,402.53 22,403.03 22,400.56 22,402.07 0.0K
09:58 22,402.06 22,414.50 22,401.55 22,413.50 0.0K
09:59 22,413.49 22,413.49 22,404.56 22,410.57 0.0K
10:00 22,408.08 22,409.58 22,397.14 22,397.14 0.0K
10:01 22,397.16 22,399.71 22,391.25 22,395.23 0.0K
10:02 22,394.74 22,394.74 22,379.50 22,380.01 0.0K
10:03 22,379.52 22,384.02 22,379.03 22,382.53 0.0K
10:04 22,384.03 22,385.01 22,378.57 22,379.56 0.0K
10:05 22,378.57 22,380.06 22,374.08 22,380.06 0.0K
10:06 22,380.55 22,387.44 22,379.05 22,380.94 0.0K
10:07 22,379.95 22,385.98 22,376.50 22,385.98 0.0K
10:08 22,386.46 22,389.49 22,385.47 22,388.01 0.0K
10:09 22,381.56 22,388.16 22,379.13 22,388.16 0.0K
10:10 22,387.17 22,392.64 22,386.21 22,391.16 0.0K
10:11 22,390.66 22,390.66 22,356.64 22,357.65 0.0K
10:12 22,353.69 22,362.62 22,346.25 22,351.22 0.0K
10:13 22,347.75 22,353.24 22,347.75 22,350.78 0.0K
10:14 22,348.78 22,353.64 22,346.23 22,352.14 0.0K
10:15 22,351.65 22,355.12 22,346.17 22,352.63 0.0K
10:16 22,347.68 22,365.96 22,347.18 22,364.94 0.0K
10:17 22,364.44 22,376.71 22,363.41 22,370.75 0.0K
10:18 22,372.25 22,374.73 22,364.77 22,366.78 0.0K
10:19 22,366.29 22,370.76 22,363.38 22,367.88 0.0K
10:20 22,367.39 22,368.96 22,358.99 22,368.48 0.0K
10:21 22,367.49 22,368.57 22,360.05 22,361.63 0.0K
10:22 22,360.64 22,366.07 22,358.68 22,365.07 0.0K
10:23 22,365.57 22,367.07 22,363.59 22,365.21 0.0K
10:24 22,364.71 22,366.80 22,360.84 22,360.85 0.0K
10:25 22,361.84 22,366.34 22,360.86 22,362.87 0.0K
10:26 22,362.88 22,374.23 22,362.88 22,372.73 0.0K
10:27 22,374.21 22,379.61 22,373.20 22,376.06 0.0K
10:28 22,376.56 22,379.54 22,375.56 22,378.52 0.0K
10:29 22,379.00 22,388.35 22,378.00 22,385.86 0.0K
10:30 22,387.84 22,393.25 22,387.35 22,392.71 0.0K
10:31 22,391.22 22,395.17 22,391.22 22,393.67 0.0K
10:32 22,395.16 22,397.64 22,392.16 22,392.16 0.0K
10:33 22,391.66 22,402.06 22,386.69 22,402.06 0.0K
10:34 22,401.07 22,401.54 22,392.66 22,394.64 0.0K
10:35 22,394.15 22,396.15 22,391.19 22,394.09 0.0K
10:36 22,394.08 22,405.92 22,394.08 22,403.92 0.0K
10:37 22,403.42 22,403.96 22,400.03 22,401.99 0.0K
10:38 22,405.95 22,407.92 22,398.98 22,400.96 0.0K
10:39 22,399.97 22,399.97 22,392.06 22,399.01 0.0K
10:40 22,400.00 22,400.99 22,396.03 22,397.96 0.0K
10:41 22,398.45 22,398.82 22,393.37 22,397.82 0.0K
10:42 22,400.30 22,404.72 22,400.30 22,403.65 0.0K
10:43 22,403.14 22,403.14 22,396.67 22,396.68 0.0K
10:44 22,397.67 22,400.62 22,396.05 22,397.55 0.0K
10:45 22,397.04 22,406.98 22,395.55 22,406.98 0.0K
10:46 22,405.98 22,412.44 22,405.98 22,412.44 0.0K
10:47 22,413.43 22,415.38 22,411.44 22,415.38 0.0K
10:48 22,413.88 22,430.79 22,412.89 22,424.82 0.0K
10:49 22,422.84 22,426.35 22,419.47 22,419.47 0.0K
10:50 22,421.96 22,424.48 22,418.55 22,421.56 0.0K
10:51 22,420.07 22,425.55 22,417.60 22,420.10 0.0K
10:52 22,419.61 22,420.11 22,411.71 22,414.68 0.0K
10:53 22,414.67 22,420.61 22,414.67 22,418.64 0.0K
10:54 22,419.64 22,419.66 22,413.74 22,413.74 0.0K
10:55 22,415.73 22,416.74 22,411.79 22,415.75 0.0K
10:56 22,417.23 22,422.66 22,417.21 22,417.62 0.0K
10:57 22,417.12 22,420.07 22,415.13 22,415.13 0.0K
10:58 22,415.64 22,419.05 22,412.59 22,418.53 0.0K
10:59 22,418.03 22,418.49 22,415.51 22,416.51 0.0K
11:00 22,414.02 22,421.46 22,410.52 22,412.98 0.0K
11:01 22,412.49 22,417.32 22,410.99 22,417.30 0.0K
11:02 22,417.29 22,425.72 22,417.29 22,420.18 0.0K
11:03 22,420.67 22,421.17 22,411.75 22,415.73 0.0K
11:04 22,416.71 22,418.28 22,412.75 22,416.33 0.0K
11:05 22,416.82 22,425.78 22,415.38 22,424.79 0.0K
11:06 22,425.77 22,427.24 22,414.37 22,415.38 0.0K
11:07 22,415.87 22,420.36 22,411.48 22,412.99 0.0K
11:08 22,413.50 22,418.52 22,413.50 22,417.03 0.0K
11:09 22,417.02 22,417.02 22,411.59 22,414.55 0.0K
11:10 22,415.55 22,421.49 22,414.59 22,415.11 0.0K
11:11 22,414.62 22,424.11 22,413.62 22,424.11 0.0K
11:12 22,424.61 22,437.47 22,422.61 22,433.52 0.0K
11:13 22,433.53 22,440.61 22,433.53 22,440.11 0.0K
11:14 22,438.14 22,439.65 22,434.32 22,434.34 0.0K
11:15 22,434.84 22,436.84 22,430.38 22,435.84 0.0K
11:16 22,435.34 22,436.85 22,421.54 22,425.05 0.0K
11:17 22,425.54 22,427.56 22,411.30 22,411.31 0.0K
11:18 22,409.82 22,414.87 22,406.42 22,414.87 0.0K
11:19 22,412.88 22,419.34 22,410.41 22,418.84 0.0K
11:20 22,418.35 22,424.34 22,416.40 22,419.36 0.0K
11:21 22,418.36 22,419.36 22,412.54 22,413.09 0.0K
11:22 22,412.59 22,412.63 22,393.03 22,394.06 0.0K
11:23 22,392.57 22,397.09 22,389.81 22,389.82 0.0K
11:24 22,389.82 22,389.82 22,382.59 22,383.10 0.0K
11:25 22,386.59 22,400.40 22,385.61 22,396.42 0.0K
11:26 22,395.93 22,402.89 22,392.46 22,400.89 0.0K
11:27 22,401.40 22,405.35 22,398.36 22,401.35 0.0K
11:28 22,402.33 22,407.30 22,401.33 22,405.82 0.0K
11:29 22,407.32 22,411.75 22,405.80 22,408.30 0.0K
11:30 22,408.80 22,414.20 22,405.72 22,407.17 0.0K
11:31 22,408.64 22,413.91 22,405.15 22,412.89 0.0K
11:32 22,412.39 22,412.39 22,402.46 22,408.94 0.0K
11:33 22,408.43 22,417.64 22,408.43 22,417.64 0.0K
11:34 22,417.62 22,425.43 22,416.03 22,425.41 0.0K
11:35 22,425.39 22,432.75 22,425.39 22,431.26 0.0K
11:36 22,432.25 22,433.73 22,428.86 22,431.39 0.0K
11:37 22,430.89 22,433.89 22,429.42 22,429.93 0.0K
11:38 22,430.94 22,433.91 22,427.99 22,430.48 0.0K
11:39 22,431.47 22,437.98 22,429.50 22,436.49 0.0K
11:40 22,435.50 22,435.50 22,427.55 22,429.62 0.0K
11:41 22,425.14 22,430.72 22,424.71 22,430.71 0.0K
11:42 22,431.19 22,432.20 22,427.73 22,431.69 0.0K
11:43 22,429.21 22,431.23 22,429.21 22,430.24 0.0K
11:44 22,429.75 22,432.73 22,429.75 22,430.80 0.0K
11:45 22,431.30 22,431.31 22,425.93 22,427.94 0.0K
11:46 22,427.95 22,432.94 22,425.50 22,430.94 0.0K
11:47 22,431.43 22,432.91 22,428.45 22,431.39 0.0K
11:48 22,431.39 22,436.30 22,428.32 22,430.34 0.0K
11:49 22,429.85 22,435.32 22,421.91 22,422.43 0.0K
11:50 22,424.91 22,426.90 22,421.01 22,423.50 0.0K
11:51 22,423.01 22,432.00 22,423.01 22,431.99 0.0K
11:52 22,432.48 22,441.29 22,430.97 22,439.28 0.0K
11:53 22,439.27 22,441.23 22,437.78 22,438.30 0.0K
11:54 22,439.29 22,441.76 22,432.36 22,432.36 0.0K
11:55 22,431.87 22,434.92 22,430.41 22,433.44 0.0K
11:56 22,433.94 22,438.92 22,432.50 22,434.00 0.0K
11:57 22,433.00 22,436.04 22,430.57 22,432.57 0.0K
11:58 22,432.09 22,435.08 22,422.24 22,423.24 0.0K
11:59 22,422.74 22,427.22 22,422.74 22,424.27 0.0K
12:00 22,424.77 22,426.28 22,420.34 22,423.35 0.0K
12:01 22,424.35 22,425.34 22,420.39 22,421.85 0.0K
12:02 22,420.36 22,427.23 22,420.36 22,427.21 0.0K
12:03 22,426.70 22,428.67 22,419.26 22,419.27 0.0K
12:04 22,420.75 22,422.74 22,420.23 22,420.23 0.0K
12:05 22,420.22 22,424.14 22,419.69 22,423.11 0.0K
12:06 22,421.12 22,424.56 22,420.62 22,424.53 0.0K
12:07 22,424.52 22,434.28 22,424.01 22,433.76 0.0K
12:08 22,434.25 22,434.25 22,431.23 22,432.18 0.0K
12:09 22,428.70 22,431.68 22,423.32 22,425.31 0.0K
12:10 22,424.82 22,425.32 22,420.89 22,423.32 0.0K
12:11 22,423.32 22,424.81 22,421.33 22,423.86 0.0K
12:12 22,422.87 22,433.73 22,422.37 22,433.73 0.0K
12:13 22,434.23 22,437.23 22,431.82 22,431.82 0.0K
12:14 22,432.82 22,437.79 22,431.84 22,431.87 0.0K
12:15 22,431.37 22,437.36 22,430.39 22,435.87 0.0K
12:16 22,435.37 22,437.34 22,434.87 22,437.28 0.0K
12:17 22,437.27 22,437.28 22,430.87 22,431.87 0.0K
12:18 22,432.37 22,432.88 22,430.42 22,430.44 0.0K
12:19 22,431.93 22,434.53 22,430.45 22,434.53 0.0K
12:20 22,433.05 22,443.50 22,433.05 22,442.52 0.0K
12:21 22,443.02 22,456.46 22,441.54 22,454.44 0.0K
12:22 22,454.94 22,456.91 22,445.00 22,446.64 0.0K
12:23 22,446.64 22,452.12 22,446.64 22,452.12 0.0K
12:24 22,451.13 22,453.23 22,448.67 22,451.26 0.0K
12:25 22,451.27 22,451.77 22,444.96 22,444.96 0.0K
12:26 22,444.98 22,449.00 22,444.00 22,449.00 0.0K
12:27 22,449.49 22,451.39 22,446.96 22,447.87 0.0K
12:28 22,449.36 22,452.24 22,447.36 22,451.74 0.0K
12:29 22,451.73 22,451.73 22,446.75 22,448.75 0.0K
12:30 22,450.25 22,451.75 22,445.80 22,446.30 0.0K
12:31 22,448.79 22,451.30 22,446.79 22,449.33 0.0K
12:32 22,449.34 22,450.40 22,440.09 22,440.62 0.0K
12:33 22,440.12 22,441.13 22,422.91 22,423.91 0.0K
12:34 22,423.92 22,423.92 22,407.63 22,410.57 0.0K
12:35 22,412.57 22,418.51 22,410.09 22,413.49 0.0K
12:36 22,414.48 22,417.88 22,413.98 22,416.88 0.0K
12:37 22,416.37 22,422.28 22,415.86 22,416.36 0.0K
12:38 22,419.85 22,420.34 22,417.39 22,418.41 0.0K
12:39 22,417.91 22,419.39 22,409.59 22,412.05 0.0K
12:40 22,411.06 22,419.93 22,411.05 22,418.43 0.0K
12:41 22,419.43 22,421.39 22,415.50 22,416.50 0.0K
12:42 22,416.02 22,417.01 22,407.61 22,415.08 0.0K
12:43 22,414.56 22,415.28 22,411.92 22,415.28 0.0K
12:44 22,415.26 22,419.04 22,414.63 22,416.56 0.0K
12:45 22,416.06 22,419.03 22,415.12 22,415.65 0.0K
12:46 22,416.64 22,416.64 22,397.84 22,397.84 0.0K
12:47 22,398.84 22,401.83 22,393.99 22,394.01 0.0K
12:48 22,395.00 22,395.01 22,378.17 22,379.67 0.0K
12:49 22,380.17 22,391.41 22,376.71 22,391.39 0.0K
12:50 22,391.38 22,394.71 22,389.83 22,393.17 0.0K
12:51 22,392.68 22,393.17 22,387.64 22,387.64 0.0K
12:52 22,389.62 22,392.09 22,381.21 22,382.21 0.0K
12:53 22,381.73 22,385.72 22,380.73 22,384.73 0.0K
12:54 22,384.72 22,385.21 22,377.87 22,377.87 0.0K
12:55 22,379.86 22,385.32 22,378.87 22,381.87 0.0K
12:56 22,384.36 22,391.80 22,381.88 22,391.31 0.0K
12:57 22,391.81 22,399.23 22,391.81 22,394.73 0.0K
12:58 22,395.23 22,404.06 22,394.72 22,404.06 0.0K
12:59 22,404.05 22,409.05 22,403.58 22,403.58 0.0K
13:00 22,403.58 22,403.58 22,389.68 22,396.13 0.0K
13:01 22,395.64 22,396.64 22,391.66 22,395.64 0.0K
13:02 22,397.13 22,400.61 22,390.68 22,391.17 0.0K
13:03 22,390.68 22,390.68 22,383.23 22,389.68 0.0K
13:04 22,388.69 22,393.16 22,386.71 22,391.68 0.0K
13:05 22,392.17 22,394.15 22,382.74 22,383.23 0.0K
13:06 22,385.21 22,387.21 22,379.76 22,385.72 0.0K
13:07 22,386.21 22,393.67 22,385.21 22,385.72 0.0K
13:08 22,385.21 22,385.72 22,378.27 22,378.76 0.0K
13:09 22,377.78 22,389.20 22,377.78 22,388.71 0.0K
13:10 22,388.70 22,392.68 22,387.70 22,391.19 0.0K
13:11 22,390.21 22,390.73 22,383.41 22,384.43 0.0K
13:12 22,384.94 22,393.28 22,383.47 22,393.28 0.0K
13:13 22,393.78 22,395.70 22,386.74 22,393.19 0.0K
13:14 22,392.20 22,393.70 22,388.78 22,392.75 0.0K
13:15 22,393.23 22,398.16 22,391.24 22,393.67 0.0K
13:16 22,394.16 22,395.64 22,391.68 22,395.62 0.0K
13:17 22,396.11 22,403.02 22,394.62 22,400.41 0.0K
13:18 22,398.92 22,400.41 22,397.93 22,397.93 0.0K
13:19 22,398.92 22,399.91 22,391.56 22,391.57 0.0K
13:20 22,391.58 22,392.09 22,388.14 22,389.65 0.0K
13:21 22,389.64 22,391.61 22,387.62 22,390.62 0.0K
13:22 22,390.61 22,394.49 22,389.11 22,394.46 0.0K
13:23 22,394.94 22,395.91 22,384.96 22,384.96 0.0K
13:24 22,384.47 22,384.47 22,379.16 22,382.13 0.0K
13:25 22,380.65 22,384.59 22,379.14 22,381.50 0.0K
13:26 22,381.49 22,381.49 22,375.50 22,378.43 0.0K
13:27 22,379.90 22,385.82 22,379.90 22,381.79 0.0K
13:28 22,381.78 22,388.10 22,381.78 22,388.07 0.0K
13:29 22,389.06 22,390.04 22,384.04 22,384.04 0.0K
13:30 22,384.05 22,391.52 22,383.08 22,384.07 0.0K
13:31 22,385.07 22,388.09 22,380.61 22,381.69 0.0K
13:32 22,381.69 22,390.14 22,381.69 22,388.12 0.0K
13:33 22,387.62 22,392.52 22,385.08 22,392.01 0.0K
13:34 22,393.00 22,398.48 22,391.03 22,397.50 0.0K
13:35 22,398.00 22,404.45 22,398.00 22,400.49 0.0K
13:36 22,400.00 22,402.50 22,395.07 22,399.07 0.0K
13:37 22,399.06 22,399.56 22,394.10 22,396.09 0.0K
13:38 22,395.10 22,395.10 22,390.68 22,392.21 0.0K
13:39 22,392.70 22,398.08 22,392.20 22,398.02 0.0K
13:40 22,398.00 22,401.43 22,396.02 22,400.37 0.0K
13:41 22,399.87 22,404.64 22,399.87 22,402.62 0.0K
13:42 22,406.59 22,408.01 22,403.45 22,403.45 0.0K
13:43 22,404.45 22,404.94 22,384.75 22,386.28 0.0K
13:44 22,390.24 22,391.36 22,386.29 22,388.39 0.0K
13:45 22,387.89 22,401.28 22,387.89 22,397.78 0.0K
13:46 22,397.29 22,401.75 22,396.30 22,397.79 0.0K
13:47 22,399.28 22,403.18 22,398.77 22,403.18 0.0K
13:48 22,403.67 22,417.89 22,403.67 22,417.37 0.0K
13:49 22,418.85 22,425.21 22,414.84 22,424.71 0.0K
13:50 22,427.17 22,427.17 22,420.70 22,423.18 0.0K
13:51 22,423.68 22,425.62 22,421.20 22,425.11 0.0K
13:52 22,425.60 22,426.07 22,419.07 22,421.56 0.0K
13:53 22,420.56 22,425.02 22,418.59 22,424.04 0.0K
13:54 22,425.53 22,435.91 22,425.52 22,432.95 0.0K
13:55 22,433.44 22,440.82 22,433.39 22,436.88 0.0K
13:56 22,437.39 22,442.37 22,437.39 22,439.87 0.0K
13:57 22,440.37 22,440.37 22,436.94 22,437.45 0.0K
13:58 22,436.46 22,438.47 22,431.03 22,438.46 0.0K
13:59 22,438.96 22,440.43 22,436.95 22,437.47 0.0K
14:00 22,437.96 22,439.98 22,433.02 22,438.96 0.0K
14:01 22,438.95 22,447.44 22,438.95 22,447.44 0.0K
14:02 22,446.94 22,446.94 22,437.63 22,440.66 0.0K
14:03 22,440.16 22,442.66 22,437.84 22,438.90 0.0K
14:04 22,437.92 22,445.36 22,437.92 22,444.37 0.0K
14:05 22,444.85 22,445.85 22,437.91 22,439.46 0.0K
14:06 22,437.96 22,441.49 22,432.21 22,432.71 0.0K
14:07 22,432.70 22,436.56 22,428.72 22,436.49 0.0K
14:08 22,436.47 22,438.35 22,430.88 22,435.38 0.0K
14:09 22,435.37 22,435.86 22,426.44 22,427.45 0.0K
14:10 22,428.45 22,439.35 22,426.49 22,431.89 0.0K
14:11 22,432.89 22,433.46 22,424.68 22,424.75 0.0K
14:12 22,424.27 22,424.92 22,419.37 22,422.93 0.0K
14:13 22,424.42 22,435.14 22,423.93 22,435.13 0.0K
14:14 22,436.61 22,437.56 22,433.02 22,435.91 0.0K
14:15 22,433.92 22,435.89 22,426.53 22,426.53 0.0K
14:16 22,425.55 22,425.55 22,417.73 22,419.22 0.0K
14:17 22,418.73 22,418.74 22,410.41 22,410.41 0.0K
14:18 22,405.95 22,416.44 22,403.02 22,413.45 0.0K
14:19 22,413.44 22,414.03 22,407.02 22,411.53 0.0K
14:20 22,411.53 22,411.53 22,404.12 22,406.29 0.0K
14:21 22,407.77 22,407.77 22,399.96 22,404.42 0.0K
14:22 22,404.41 22,405.39 22,398.48 22,399.99 0.0K
14:23 22,398.00 22,409.34 22,397.52 22,406.82 0.0K
14:24 22,407.32 22,409.68 22,400.20 22,400.20 0.0K
14:25 22,399.70 22,399.70 22,387.37 22,390.38 0.0K
14:26 22,389.88 22,402.66 22,389.88 22,398.18 0.0K
14:27 22,397.19 22,399.98 22,390.24 22,397.91 0.0K
14:28 22,392.95 22,399.88 22,388.94 22,390.35 0.0K
14:29 22,389.86 22,392.36 22,386.41 22,392.29 0.0K
14:30 22,392.28 22,394.73 22,383.25 22,384.76 0.0K
14:31 22,384.27 22,385.76 22,380.32 22,381.82 0.0K
14:32 22,381.32 22,381.83 22,377.84 22,380.81 0.0K
14:33 22,379.81 22,393.12 22,379.81 22,389.54 0.0K
14:34 22,390.03 22,395.99 22,390.03 22,394.36 0.0K
14:35 22,392.37 22,392.86 22,380.60 22,381.60 0.0K
14:36 22,379.62 22,391.55 22,374.69 22,390.48 0.0K
14:37 22,390.47 22,398.23 22,386.97 22,397.23 0.0K
14:38 22,397.22 22,399.19 22,389.24 22,389.77 0.0K
14:39 22,388.78 22,396.27 22,387.81 22,392.32 0.0K
14:40 22,391.82 22,397.26 22,390.82 22,393.84 0.0K
14:41 22,393.35 22,405.23 22,392.38 22,404.20 0.0K
14:42 22,405.19 22,407.12 22,401.63 22,407.10 0.0K
14:43 22,406.59 22,409.56 22,405.07 22,409.56 0.0K
14:44 22,408.08 22,413.54 22,407.64 22,411.14 0.0K
14:45 22,410.14 22,413.16 22,405.71 22,413.15 0.0K
14:46 22,414.14 22,420.56 22,411.62 22,413.62 0.0K
14:47 22,413.62 22,414.13 22,397.37 22,399.89 0.0K
14:48 22,399.41 22,407.92 22,393.97 22,402.99 0.0K
14:49 22,404.98 22,408.52 22,402.57 22,407.03 0.0K
14:50 22,404.05 22,404.05 22,397.17 22,399.71 0.0K
14:51 22,396.73 22,404.70 22,396.24 22,404.70 0.0K
14:52 22,403.71 22,411.64 22,403.71 22,408.09 0.0K
14:53 22,411.05 22,416.52 22,410.06 22,414.03 0.0K
14:54 22,409.57 22,412.56 22,401.80 22,403.30 0.0K
14:55 22,402.81 22,403.82 22,399.86 22,402.89 0.0K
14:56 22,401.39 22,402.38 22,393.11 22,395.61 0.0K
14:57 22,397.60 22,398.12 22,389.82 22,391.85 0.0K
14:58 22,391.36 22,398.35 22,391.36 22,392.92 0.0K
14:59 22,393.43 22,398.89 22,388.02 22,396.82 0.0K
15:00 22,397.31 22,397.31 22,389.32 22,389.82 0.0K
15:01 22,379.40 22,387.81 22,375.94 22,379.37 0.0K
15:02 22,379.38 22,382.84 22,364.96 22,366.47 0.0K
15:03 22,363.00 22,363.61 22,355.17 22,357.17 0.0K
15:04 22,356.69 22,356.69 22,318.14 22,321.61 0.0K
15:05 22,321.12 22,339.38 22,319.13 22,330.91 0.0K
15:06 22,335.38 22,335.38 22,323.55 22,334.97 0.0K
15:07 22,334.96 22,350.59 22,334.96 22,350.59 0.0K
15:08 22,349.59 22,349.59 22,336.11 22,337.11 0.0K
15:09 22,335.13 22,341.64 22,334.66 22,339.67 0.0K
15:10 22,337.69 22,344.74 22,330.27 22,336.83 0.0K
15:11 22,337.32 22,344.32 22,334.88 22,344.32 0.0K
15:12 22,345.81 22,347.33 22,340.86 22,344.85 0.0K
15:13 22,344.86 22,352.18 22,344.36 22,348.69 0.0K
15:14 22,350.68 22,356.99 22,350.67 22,355.40 0.0K
15:15 22,354.89 22,359.75 22,343.84 22,343.84 0.0K
15:16 22,344.85 22,346.82 22,337.47 22,342.82 0.0K
15:17 22,343.32 22,347.25 22,340.33 22,342.26 0.0K
15:18 22,342.75 22,348.69 22,342.71 22,345.21 0.0K
15:19 22,344.70 22,347.61 22,334.65 22,335.16 0.0K
15:20 22,331.20 22,346.45 22,331.20 22,344.40 0.0K
15:21 22,350.85 22,360.14 22,347.36 22,355.16 0.0K
15:22 22,355.65 22,356.68 22,349.69 22,355.17 0.0K
15:23 22,356.66 22,356.66 22,351.24 22,352.81 0.0K
15:24 22,352.32 22,354.82 22,345.90 22,349.89 0.0K
15:25 22,347.41 22,349.49 22,345.46 22,346.12 0.0K
15:26 22,347.12 22,358.52 22,343.22 22,357.50 0.0K
15:27 22,358.99 22,364.77 22,356.31 22,356.31 0.0K
15:28 22,354.83 22,359.31 22,352.35 22,359.31 0.0K
15:29 22,358.81 22,360.81 22,357.82 22,358.87 0.0K
15:30 22,358.87 22,370.78 22,358.87 22,368.15 0.0K
15:31 22,371.62 22,377.14 22,367.65 22,377.14 0.0K
15:32 22,378.63 22,378.63 22,369.79 22,370.83 0.0K
15:33 22,369.34 22,371.84 22,363.92 22,368.86 0.0K
15:34 22,369.85 22,369.85 22,358.49 22,367.50 0.0K
15:35 22,366.52 22,366.52 22,358.16 22,365.17 0.0K
15:36 22,368.15 22,377.06 22,364.16 22,376.52 0.0K
15:37 22,378.50 22,381.46 22,374.04 22,379.53 0.0K
15:38 22,380.04 22,380.04 22,371.12 22,371.12 0.0K
15:39 22,368.64 22,378.12 22,367.66 22,378.12 0.0K
15:40 22,378.60 22,395.02 22,378.60 22,392.57 0.0K
15:41 22,393.08 22,395.59 22,386.68 22,395.09 0.0K
15:42 22,395.08 22,404.45 22,388.13 22,388.64 0.0K
15:43 22,385.67 22,394.56 22,382.71 22,394.56 0.0K
15:44 22,393.57 22,397.04 22,392.10 22,393.58 0.0K
15:45 22,394.57 22,399.00 22,392.11 22,399.00 0.0K
15:46 22,400.48 22,401.84 22,388.95 22,389.45 0.0K
15:47 22,388.96 22,392.99 22,385.02 22,392.48 0.0K
15:48 22,392.99 22,401.88 22,387.03 22,399.89 0.0K
15:49 22,401.88 22,402.39 22,392.98 22,399.96 0.0K
15:50 22,400.46 22,426.27 22,400.46 22,414.97 0.0K
15:51 22,413.49 22,414.99 22,406.15 22,408.15 0.0K
15:52 22,407.65 22,410.14 22,401.28 22,403.71 0.0K
15:53 22,405.20 22,415.09 22,405.17 22,407.19 0.0K
15:54 22,408.68 22,408.68 22,403.28 22,405.78 0.0K
15:55 22,404.28 22,407.33 22,401.34 22,406.33 0.0K
15:56 22,409.79 22,419.64 22,409.79 22,416.12 0.0K
15:57 22,417.12 22,419.57 22,408.15 22,414.11 0.0K
15:58 22,413.60 22,413.60 22,402.72 22,403.71 0.0K
15:59 22,401.73 22,407.18 22,399.71 22,399.71 0.0K
16:00 22,400.21 22,404.11 22,388.15 22,396.53 0.0K
16:01 22,394.53 22,403.87 22,392.52 22,401.36 0.0K
16:02 22,401.86 22,409.68 22,397.84 22,408.64 0.0K
16:03 22,408.14 22,415.99 22,408.07 22,415.42 0.0K
16:04 22,416.40 22,421.81 22,414.87 22,421.81 0.0K
16:05 22,420.82 22,431.70 22,416.36 22,427.74 0.0K
16:06 22,429.74 22,436.64 22,428.25 22,434.14 0.0K
16:07 22,435.13 22,435.13 22,429.23 22,432.29 0.0K
16:08 22,435.27 22,435.33 22,430.84 22,432.42 0.0K
16:09 22,432.92 22,433.43 22,423.58 22,428.57 0.0K
16:10 22,427.09 22,431.64 22,425.63 22,426.70 0.0K
16:11 22,427.19 22,430.66 22,423.71 22,425.21 0.0K
16:12 22,423.23 22,432.14 22,421.24 22,429.61 0.0K
16:13 22,428.62 22,430.61 22,425.16 22,428.62 0.0K
16:14 22,430.10 22,433.09 22,426.67 22,428.17 0.0K
16:15 22,428.68 22,428.68 22,423.85 22,424.86 0.0K
16:16 22,424.37 22,424.88 22,413.98 22,416.50 0.0K
16:17 22,415.50 22,432.39 22,411.16 22,414.15 0.0K
16:18 22,417.13 22,421.00 22,412.04 22,412.04 0.0K
16:19 22,411.04 22,414.90 22,404.57 22,414.39 0.0K
16:20 22,412.91 22,415.87 22,404.96 22,404.96 0.0K
16:21 22,405.46 22,407.43 22,396.49 22,396.99 0.0K
16:22 22,396.49 22,408.32 22,395.49 22,406.81 0.0K
16:23 22,405.31 22,408.74 22,401.29 22,406.77 0.0K
16:24 22,406.78 22,406.78 22,398.91 22,403.39 0.0K
16:25 22,402.91 22,403.84 22,398.44 22,403.84 0.0K
16:26 22,403.33 22,404.30 22,393.38 22,394.88 0.0K
16:27 22,394.39 22,394.39 22,387.46 22,387.46 0.0K
16:28 22,387.96 22,392.91 22,384.98 22,390.87 0.0K
16:29 22,389.87 22,398.16 22,389.32 22,397.65 0.0K
16:30 22,398.14 22,400.55 22,394.66 22,395.48 0.0K
16:31 22,392.00 22,396.93 22,388.47 22,392.93 0.0K
16:32 22,392.92 22,392.92 22,389.92 22,391.88 0.0K
16:33 22,391.87 22,399.77 22,389.39 22,394.32 0.0K
16:34 22,393.33 22,395.35 22,389.89 22,392.88 0.0K
16:35 22,392.87 22,396.80 22,385.94 22,396.80 0.0K
16:36 22,399.28 22,403.69 22,397.26 22,400.56 0.0K
16:37 22,401.05 22,405.43 22,399.52 22,405.39 0.0K
16:38 22,405.39 22,408.35 22,404.88 22,406.93 0.0K
16:39 22,407.44 22,416.44 22,407.44 22,414.94 0.0K
16:40 22,415.42 22,417.89 22,412.44 22,416.41 0.0K
16:41 22,415.91 22,429.28 22,415.91 22,427.78 0.0K
16:42 22,428.27 22,429.32 22,423.34 22,429.32 0.0K
16:43 22,428.32 22,430.37 22,424.91 22,428.38 0.0K
16:44 22,427.39 22,433.31 22,427.39 22,433.30 0.0K
16:45 22,432.30 22,436.24 22,431.27 22,435.21 0.0K
16:46 22,434.73 22,435.23 22,429.29 22,429.79 0.0K
16:47 22,430.29 22,436.67 22,428.79 22,435.69 0.0K
16:48 22,436.67 22,436.67 22,434.10 22,434.57 0.0K
16:49 22,434.07 22,435.55 22,432.57 22,434.57 0.0K
16:50 22,435.57 22,435.57 22,426.72 22,434.67 0.0K
16:51 22,435.16 22,435.16 22,426.25 22,427.77 0.0K
16:52 22,426.28 22,431.74 22,426.28 22,427.82 0.0K
16:53 22,428.32 22,433.76 22,427.83 22,429.73 0.0K
16:54 22,430.22 22,436.07 22,430.22 22,431.52 0.0K
16:55 22,433.00 22,438.92 22,433.00 22,434.41 0.0K
16:56 22,434.91 22,441.27 22,434.41 22,436.78 0.0K
16:57 22,437.28 22,439.71 22,434.74 22,437.24 0.0K
16:58 22,438.73 22,440.68 22,436.23 22,439.68 0.0K
16:59 22,441.66 22,441.66 22,436.70 22,439.18 0.0K
17:00 22,441.16 22,448.62 22,441.16 22,444.18 0.0K
17:01 22,444.20 22,444.77 22,439.93 22,441.42 0.0K
17:02 22,441.93 22,444.91 22,436.09 22,438.12 0.0K
17:03 22,438.13 22,440.25 22,434.36 22,434.89 0.0K
17:04 22,435.38 22,436.38 22,429.63 22,431.16 0.0K
17:05 22,432.16 22,440.13 22,432.16 22,433.77 0.0K
17:06 22,432.78 22,437.34 22,430.98 22,435.52 0.0K
17:07 22,436.51 22,439.53 22,435.66 22,436.66 0.0K
17:08 22,436.67 22,443.23 22,433.75 22,438.84 0.0K
17:09 22,439.34 22,440.35 22,433.05 22,435.55 0.0K
17:10 22,436.05 22,437.60 22,433.11 22,435.62 0.0K
17:11 22,436.11 22,442.11 22,433.23 22,434.77 0.0K
17:12 22,435.27 22,439.88 22,434.28 22,439.88 0.0K
17:13 22,439.39 22,439.95 22,436.05 22,437.56 0.0K
17:14 22,437.57 22,441.12 22,437.09 22,439.13 0.0K
17:15 22,440.63 22,443.63 22,435.71 22,435.71 0.0K
17:16 22,434.74 22,437.25 22,432.88 22,432.89 0.0K
17:17 22,432.90 22,435.94 22,430.46 22,432.46 0.0K
17:18 22,433.46 22,433.96 22,427.03 22,433.49 0.0K
17:19 22,433.50 22,435.50 22,432.53 22,434.09 0.0K
17:20 22,434.60 22,440.71 22,434.14 22,440.23 0.0K
17:21 22,440.71 22,442.28 22,433.43 22,435.42 0.0K
17:22 22,435.91 22,435.91 22,429.52 22,432.05 0.0K
17:23 22,430.06 22,438.53 22,429.07 22,438.53 0.0K
17:24 22,437.04 22,438.51 22,432.66 22,432.66 0.0K
17:25 22,433.66 22,437.66 22,429.69 22,435.66 0.0K
17:26 22,437.14 22,444.06 22,435.64 22,443.05 0.0K
17:27 22,443.54 22,447.00 22,442.52 22,446.51 0.0K
17:28 22,446.02 22,452.39 22,446.02 22,450.88 0.0K
17:29 22,452.87 22,454.80 22,450.78 22,451.27 0.0K
17:30 22,451.77 22,453.26 22,440.84 22,442.34 0.0K
17:31 22,442.82 22,442.82 22,436.37 22,437.87 0.0K
17:32 22,437.37 22,437.87 22,429.92 22,431.41 0.0K
17:33 22,432.89 22,435.88 22,424.95 22,427.43 0.0K
17:34 22,426.94 22,436.38 22,424.96 22,433.89 0.0K
17:35 22,433.40 22,433.89 22,416.02 22,417.00 0.0K
17:36 22,419.00 22,430.43 22,418.50 22,429.43 0.0K
17:37 22,429.43 22,434.89 22,428.44 22,428.94 0.0K
17:38 22,429.93 22,449.71 22,426.45 22,449.71 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available