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 22,497.63 22,505.57 22,495.64 22,498.12 0.0K
09:00 22,504.08 22,509.98 22,493.15 22,502.03 0.0K
09:01 22,503.03 22,524.89 22,503.03 22,516.93 0.0K
09:02 22,519.92 22,531.84 22,518.93 22,529.36 0.0K
09:03 22,530.84 22,536.31 22,528.37 22,529.36 0.0K
09:04 22,526.87 22,534.33 22,522.90 22,533.34 0.0K
09:05 22,538.31 22,538.31 22,525.48 22,527.58 0.0K
09:06 22,527.09 22,530.31 22,522.17 22,530.31 0.0K
09:07 22,532.31 22,542.84 22,527.36 22,542.84 0.0K
09:08 22,541.84 22,551.31 22,535.62 22,539.61 0.0K
09:09 22,540.61 22,548.07 22,540.61 22,544.22 0.0K
09:10 22,539.74 22,546.24 22,536.31 22,544.45 0.0K
09:11 22,545.93 22,563.89 22,545.93 22,559.95 0.0K
09:12 22,557.48 22,566.57 22,555.53 22,566.57 0.0K
09:13 22,565.07 22,568.53 22,556.14 22,561.67 0.0K
09:14 22,564.64 22,575.13 22,564.64 22,569.22 0.0K
09:15 22,570.72 22,570.72 22,554.13 22,554.13 0.0K
09:16 22,553.64 22,570.69 22,551.18 22,568.20 0.0K
09:17 22,569.20 22,572.18 22,553.99 22,556.53 0.0K
09:18 22,552.56 22,573.68 22,552.56 22,569.21 0.0K
09:19 22,570.70 22,571.19 22,561.69 22,563.68 0.0K
09:20 22,564.18 22,574.03 22,560.68 22,574.03 0.0K
09:21 22,575.02 22,576.00 22,565.13 22,571.14 0.0K
09:22 22,573.62 22,590.03 22,572.14 22,590.03 0.0K
09:23 22,589.53 22,597.10 22,584.64 22,596.60 0.0K
09:24 22,598.09 22,610.50 22,589.30 22,589.30 0.0K
09:25 22,585.34 22,591.45 22,580.48 22,589.46 0.0K
09:26 22,589.95 22,594.93 22,586.48 22,587.96 0.0K
09:27 22,586.49 22,586.99 22,580.06 22,582.53 0.0K
09:28 22,583.02 22,583.02 22,570.14 22,572.12 0.0K
09:29 22,572.62 22,576.57 22,572.53 22,573.51 0.0K
09:30 22,573.00 22,579.41 22,566.57 22,575.46 0.0K
09:31 22,575.95 22,575.95 22,561.64 22,573.55 0.0K
09:32 22,572.55 22,574.54 22,568.64 22,568.64 0.0K
09:33 22,569.13 22,573.61 22,560.22 22,563.75 0.0K
09:34 22,562.27 22,564.78 22,557.87 22,562.32 0.0K
09:35 22,562.83 22,564.29 22,540.56 22,540.56 0.0K
09:36 22,540.57 22,545.57 22,536.18 22,542.06 0.0K
09:37 22,545.03 22,552.44 22,539.04 22,542.99 0.0K
09:38 22,542.98 22,547.93 22,541.93 22,542.94 0.0K
09:39 22,542.95 22,544.94 22,532.07 22,534.09 0.0K
09:40 22,534.57 22,534.57 22,520.71 22,524.20 0.0K
09:41 22,524.19 22,535.07 22,524.19 22,533.57 0.0K
09:42 22,533.07 22,538.02 22,519.75 22,525.73 0.0K
09:43 22,526.23 22,529.69 22,521.25 22,523.71 0.0K
09:44 22,524.70 22,533.66 22,522.23 22,532.19 0.0K
09:45 22,531.20 22,539.64 22,529.73 22,533.21 0.0K
09:46 22,532.21 22,543.71 22,521.78 22,543.71 0.0K
09:47 22,545.21 22,551.05 22,538.24 22,550.55 0.0K
09:48 22,549.55 22,557.46 22,549.54 22,557.46 0.0K
09:49 22,560.94 22,562.84 22,557.96 22,558.85 0.0K
09:50 22,555.37 22,555.37 22,540.05 22,541.54 0.0K
09:51 22,543.03 22,543.03 22,537.05 22,539.57 0.0K
09:52 22,542.05 22,549.34 22,540.34 22,541.85 0.0K
09:53 22,541.86 22,546.78 22,541.86 22,542.36 0.0K
09:54 22,544.35 22,551.81 22,544.35 22,551.80 0.0K
09:55 22,558.24 22,566.56 22,558.24 22,562.09 0.0K
09:56 22,562.59 22,571.00 22,562.09 22,570.99 0.0K
09:57 22,573.48 22,573.95 22,566.98 22,567.49 0.0K
09:58 22,567.99 22,569.00 22,561.54 22,567.45 0.0K
09:59 22,568.44 22,568.44 22,552.04 22,556.51 0.0K
10:00 22,548.06 22,558.96 22,543.96 22,550.92 0.0K
10:01 22,543.48 22,548.94 22,526.69 22,532.64 0.0K
10:02 22,532.63 22,532.63 22,512.32 22,518.75 0.0K
10:03 22,519.74 22,519.74 22,504.42 22,509.39 0.0K
10:04 22,508.90 22,512.87 22,504.92 22,512.87 0.0K
10:05 22,514.35 22,526.78 22,514.35 22,526.78 0.0K
10:06 22,526.28 22,526.28 22,516.43 22,516.98 0.0K
10:07 22,518.46 22,522.40 22,517.46 22,519.30 0.0K
10:08 22,520.29 22,541.46 22,516.31 22,541.45 0.0K
10:09 22,542.43 22,553.27 22,539.93 22,547.79 0.0K
10:10 22,548.30 22,554.27 22,546.31 22,554.27 0.0K
10:11 22,554.75 22,555.27 22,540.37 22,545.34 0.0K
10:12 22,544.82 22,547.29 22,539.37 22,547.28 0.0K
10:13 22,547.27 22,552.64 22,543.74 22,549.14 0.0K
10:14 22,547.64 22,553.68 22,543.71 22,550.24 0.0K
10:15 22,553.22 22,567.62 22,547.75 22,559.26 0.0K
10:16 22,558.27 22,564.68 22,558.27 22,564.67 0.0K
10:17 22,564.66 22,564.66 22,555.22 22,563.60 0.0K
10:18 22,563.10 22,576.34 22,563.10 22,574.34 0.0K
10:19 22,574.84 22,576.32 22,564.97 22,569.47 0.0K
10:20 22,567.00 22,575.01 22,562.57 22,574.50 0.0K
10:21 22,574.01 22,574.51 22,560.22 22,564.22 0.0K
10:22 22,566.20 22,569.66 22,564.70 22,567.17 0.0K
10:23 22,567.66 22,569.61 22,561.67 22,562.17 0.0K
10:24 22,564.16 22,564.16 22,548.34 22,553.33 0.0K
10:25 22,552.83 22,555.82 22,542.48 22,546.52 0.0K
10:26 22,547.00 22,549.49 22,537.58 22,544.99 0.0K
10:27 22,544.50 22,546.03 22,541.09 22,542.58 0.0K
10:28 22,543.07 22,552.02 22,541.08 22,547.58 0.0K
10:29 22,547.59 22,554.04 22,540.27 22,541.78 0.0K
10:30 22,542.27 22,542.27 22,529.79 22,534.75 0.0K
10:31 22,534.24 22,534.24 22,524.88 22,527.39 0.0K
10:32 22,526.90 22,532.86 22,516.97 22,516.97 0.0K
10:33 22,518.47 22,523.45 22,517.01 22,521.46 0.0K
10:34 22,520.97 22,522.93 22,513.01 22,521.95 0.0K
10:35 22,521.94 22,523.91 22,516.46 22,522.42 0.0K
10:36 22,523.42 22,526.87 22,520.92 22,526.87 0.0K
10:37 22,528.35 22,529.89 22,519.13 22,522.13 0.0K
10:38 22,521.64 22,524.16 22,516.20 22,519.20 0.0K
10:39 22,519.69 22,528.13 22,518.70 22,526.12 0.0K
10:40 22,528.09 22,533.95 22,523.61 22,529.94 0.0K
10:41 22,529.93 22,531.88 22,526.41 22,529.88 0.0K
10:42 22,530.88 22,538.75 22,525.92 22,535.76 0.0K
10:43 22,535.25 22,537.74 22,532.24 22,532.73 0.0K
10:44 22,533.23 22,536.24 22,530.27 22,535.25 0.0K
10:45 22,537.23 22,543.17 22,536.13 22,536.13 0.0K
10:46 22,535.63 22,544.49 22,533.62 22,533.62 0.0K
10:47 22,533.12 22,544.46 22,533.12 22,542.46 0.0K
10:48 22,542.96 22,544.38 22,540.46 22,542.38 0.0K
10:49 22,542.88 22,542.88 22,529.10 22,529.10 0.0K
10:50 22,530.60 22,535.57 22,530.60 22,532.66 0.0K
10:51 22,532.67 22,539.15 22,527.76 22,539.15 0.0K
10:52 22,539.14 22,545.57 22,535.67 22,543.53 0.0K
10:53 22,542.52 22,544.48 22,537.48 22,543.93 0.0K
10:54 22,544.44 22,544.93 22,533.51 22,534.01 0.0K
10:55 22,534.52 22,537.50 22,526.05 22,526.05 0.0K
10:56 22,527.05 22,528.14 22,524.61 22,528.14 0.0K
10:57 22,526.66 22,526.66 22,513.35 22,515.35 0.0K
10:58 22,514.86 22,516.86 22,512.36 22,513.36 0.0K
10:59 22,512.87 22,513.37 22,506.00 22,507.47 0.0K
11:00 22,506.48 22,515.41 22,506.48 22,512.40 0.0K
11:01 22,512.90 22,520.16 22,508.90 22,520.16 0.0K
11:02 22,522.63 22,525.96 22,511.58 22,511.58 0.0K
11:03 22,512.58 22,514.56 22,506.60 22,507.10 0.0K
11:04 22,507.60 22,507.60 22,493.25 22,503.16 0.0K
11:05 22,504.65 22,513.10 22,504.65 22,509.14 0.0K
11:06 22,507.65 22,518.41 22,507.65 22,518.39 0.0K
11:07 22,518.87 22,521.35 22,515.84 22,515.89 0.0K
11:08 22,516.39 22,520.39 22,514.90 22,516.46 0.0K
11:09 22,516.47 22,523.93 22,516.47 22,519.03 0.0K
11:10 22,517.55 22,522.52 22,512.10 22,512.10 0.0K
11:11 22,513.59 22,523.38 22,513.59 22,522.37 0.0K
11:12 22,519.40 22,529.22 22,519.40 22,529.22 0.0K
11:13 22,529.21 22,531.19 22,526.22 22,528.18 0.0K
11:14 22,527.19 22,527.68 22,521.84 22,526.36 0.0K
11:15 22,525.37 22,525.37 22,514.58 22,516.59 0.0K
11:16 22,517.59 22,518.59 22,508.64 22,509.66 0.0K
11:17 22,512.14 22,517.61 22,510.64 22,513.13 0.0K
11:18 22,514.13 22,530.74 22,514.13 22,529.25 0.0K
11:19 22,528.25 22,533.08 22,525.76 22,533.08 0.0K
11:20 22,532.08 22,534.05 22,528.10 22,528.60 0.0K
11:21 22,528.12 22,531.09 22,523.25 22,523.82 0.0K
11:22 22,521.35 22,524.89 22,516.00 22,524.89 0.0K
11:23 22,525.38 22,529.33 22,522.44 22,522.51 0.0K
11:24 22,522.52 22,531.63 22,520.13 22,530.63 0.0K
11:25 22,531.63 22,538.59 22,526.18 22,537.56 0.0K
11:26 22,539.55 22,548.30 22,534.57 22,548.30 0.0K
11:27 22,549.30 22,552.28 22,547.79 22,550.80 0.0K
11:28 22,549.81 22,555.33 22,547.94 22,548.47 0.0K
11:29 22,548.48 22,548.48 22,540.69 22,540.72 0.0K
11:30 22,545.69 22,553.54 22,545.03 22,545.03 0.0K
11:31 22,545.06 22,552.02 22,540.00 22,541.49 0.0K
11:32 22,542.48 22,544.44 22,539.95 22,541.92 0.0K
11:33 22,542.41 22,543.29 22,539.31 22,539.80 0.0K
11:34 22,540.32 22,540.37 22,538.87 22,539.85 0.0K
11:35 22,539.36 22,551.18 22,539.36 22,549.64 0.0K
11:36 22,550.14 22,550.14 22,547.12 22,548.60 0.0K
11:37 22,549.10 22,556.00 22,548.10 22,554.52 0.0K
11:38 22,554.03 22,558.99 22,546.74 22,547.25 0.0K
11:39 22,546.75 22,547.75 22,533.54 22,535.56 0.0K
11:40 22,536.06 22,538.58 22,533.07 22,538.58 0.0K
11:41 22,539.57 22,541.56 22,537.60 22,539.08 0.0K
11:42 22,539.58 22,543.44 22,537.58 22,542.43 0.0K
11:43 22,542.91 22,543.41 22,536.84 22,537.84 0.0K
11:44 22,538.81 22,538.81 22,530.44 22,530.44 0.0K
11:45 22,530.94 22,540.32 22,530.94 22,536.27 0.0K
11:46 22,536.76 22,537.26 22,527.32 22,534.27 0.0K
11:47 22,533.78 22,536.22 22,531.29 22,536.21 0.0K
11:48 22,538.18 22,540.55 22,537.66 22,540.03 0.0K
11:49 22,540.02 22,546.93 22,539.02 22,546.93 0.0K
11:50 22,548.91 22,555.42 22,544.96 22,552.97 0.0K
11:51 22,554.46 22,557.54 22,553.00 22,555.12 0.0K
11:52 22,554.13 22,561.16 22,553.64 22,554.80 0.0K
11:53 22,557.30 22,560.51 22,554.37 22,560.51 0.0K
11:54 22,559.02 22,564.00 22,558.13 22,558.64 0.0K
11:55 22,560.64 22,564.13 22,557.80 22,558.87 0.0K
11:56 22,560.36 22,563.85 22,557.95 22,562.96 0.0K
11:57 22,562.46 22,562.48 22,554.69 22,557.73 0.0K
11:58 22,559.73 22,564.22 22,559.25 22,559.25 0.0K
11:59 22,561.24 22,567.25 22,559.76 22,561.81 0.0K
12:00 22,569.26 22,571.22 22,552.82 22,558.78 0.0K
12:01 22,558.29 22,558.29 22,550.29 22,550.29 0.0K
12:02 22,552.27 22,567.89 22,552.27 22,565.90 0.0K
12:03 22,566.37 22,573.23 22,564.73 22,568.69 0.0K
12:04 22,566.70 22,571.95 22,566.70 22,570.93 0.0K
12:05 22,571.42 22,572.91 22,564.91 22,566.86 0.0K
12:06 22,567.85 22,567.85 22,562.36 22,562.40 0.0K
12:07 22,561.91 22,567.43 22,561.91 22,564.44 0.0K
12:08 22,564.45 22,572.88 22,563.95 22,570.89 0.0K
12:09 22,570.40 22,573.88 22,569.50 22,570.50 0.0K
12:10 22,570.00 22,574.44 22,566.51 22,566.53 0.0K
12:11 22,566.03 22,567.05 22,563.14 22,564.14 0.0K
12:12 22,563.65 22,568.57 22,563.14 22,568.57 0.0K
12:13 22,569.05 22,570.53 22,563.11 22,563.11 0.0K
12:14 22,563.61 22,564.10 22,561.14 22,561.66 0.0K
12:15 22,562.15 22,567.57 22,562.15 22,566.07 0.0K
12:16 22,567.06 22,576.84 22,563.07 22,571.83 0.0K
12:17 22,570.35 22,573.96 22,563.47 22,573.96 0.0K
12:18 22,571.97 22,575.44 22,565.09 22,565.09 0.0K
12:19 22,565.10 22,566.61 22,562.17 22,563.27 0.0K
12:20 22,563.28 22,571.71 22,563.28 22,568.18 0.0K
12:21 22,565.19 22,571.57 22,565.19 22,569.56 0.0K
12:22 22,567.57 22,568.06 22,560.14 22,562.64 0.0K
12:23 22,568.60 22,569.50 22,566.42 22,567.38 0.0K
12:24 22,567.86 22,567.86 22,561.84 22,564.30 0.0K
12:25 22,563.31 22,564.28 22,561.78 22,562.75 0.0K
12:26 22,562.25 22,564.20 22,557.78 22,562.18 0.0K
12:27 22,562.67 22,563.56 22,560.63 22,562.56 0.0K
12:28 22,561.08 22,565.97 22,561.08 22,563.43 0.0K
12:29 22,564.41 22,569.32 22,563.92 22,566.34 0.0K
12:30 22,567.34 22,572.29 22,554.96 22,556.05 0.0K
12:31 22,556.54 22,556.54 22,527.96 22,531.47 0.0K
12:32 22,530.98 22,545.78 22,530.98 22,545.75 0.0K
12:33 22,547.74 22,556.08 22,547.21 22,554.08 0.0K
12:34 22,556.06 22,557.04 22,547.73 22,549.82 0.0K
12:35 22,549.82 22,553.48 22,549.82 22,552.49 0.0K
12:36 22,550.00 22,550.58 22,548.03 22,549.59 0.0K
12:37 22,549.10 22,560.50 22,548.62 22,560.49 0.0K
12:38 22,562.47 22,563.37 22,558.42 22,558.92 0.0K
12:39 22,559.92 22,559.92 22,544.65 22,544.65 0.0K
12:40 22,546.14 22,552.62 22,544.68 22,552.62 0.0K
12:41 22,552.62 22,553.58 22,549.04 22,549.04 0.0K
12:42 22,549.55 22,554.49 22,549.55 22,554.47 0.0K
12:43 22,557.44 22,560.39 22,551.44 22,551.44 0.0K
12:44 22,552.43 22,555.84 22,549.45 22,553.85 0.0K
12:45 22,555.34 22,559.20 22,554.13 22,554.13 0.0K
12:46 22,556.11 22,556.11 22,549.17 22,554.60 0.0K
12:47 22,554.59 22,557.99 22,554.08 22,557.47 0.0K
12:48 22,554.99 22,556.90 22,549.52 22,556.89 0.0K
12:49 22,555.39 22,556.38 22,548.96 22,550.96 0.0K
12:50 22,551.45 22,553.89 22,548.48 22,553.89 0.0K
12:51 22,553.88 22,557.82 22,550.90 22,556.29 0.0K
12:52 22,555.30 22,562.70 22,553.31 22,562.12 0.0K
12:53 22,562.11 22,562.11 22,555.07 22,556.07 0.0K
12:54 22,556.58 22,560.58 22,555.61 22,557.08 0.0K
12:55 22,557.59 22,567.43 22,556.59 22,566.90 0.0K
12:56 22,567.41 22,567.41 22,556.48 22,557.49 0.0K
12:57 22,557.50 22,560.46 22,555.51 22,560.46 0.0K
12:58 22,559.95 22,561.44 22,556.44 22,559.38 0.0K
12:59 22,559.87 22,566.31 22,558.36 22,565.82 0.0K
13:00 22,566.33 22,568.81 22,561.36 22,564.34 0.0K
13:01 22,565.34 22,570.31 22,559.87 22,566.33 0.0K
13:02 22,565.83 22,566.34 22,557.39 22,565.34 0.0K
13:03 22,566.34 22,579.25 22,560.37 22,578.75 0.0K
13:04 22,580.25 22,590.19 22,580.25 22,587.20 0.0K
13:05 22,586.70 22,587.20 22,578.75 22,581.73 0.0K
13:06 22,580.74 22,581.25 22,577.27 22,578.76 0.0K
13:07 22,579.75 22,583.23 22,573.30 22,579.75 0.0K
13:08 22,579.26 22,584.73 22,577.77 22,578.76 0.0K
13:09 22,578.27 22,581.25 22,575.29 22,579.75 0.0K
13:10 22,579.75 22,579.75 22,575.26 22,579.22 0.0K
13:11 22,579.71 22,583.20 22,574.29 22,574.89 0.0K
13:12 22,573.89 22,574.00 22,570.49 22,573.07 0.0K
13:13 22,573.07 22,573.61 22,568.23 22,571.72 0.0K
13:14 22,572.21 22,572.21 22,567.30 22,567.82 0.0K
13:15 22,566.83 22,572.80 22,566.83 22,566.92 0.0K
13:16 22,567.42 22,570.94 22,567.42 22,567.98 0.0K
13:17 22,567.99 22,579.29 22,567.99 22,578.29 0.0K
13:18 22,578.79 22,579.28 22,572.77 22,573.81 0.0K
13:19 22,573.31 22,573.81 22,564.11 22,565.10 0.0K
13:20 22,566.09 22,570.01 22,564.59 22,569.97 0.0K
13:21 22,569.46 22,573.45 22,568.49 22,572.95 0.0K
13:22 22,572.94 22,573.90 22,569.95 22,572.90 0.0K
13:23 22,573.39 22,576.35 22,570.89 22,572.88 0.0K
13:24 22,572.39 22,574.36 22,569.38 22,569.89 0.0K
13:25 22,571.38 22,574.79 22,571.30 22,573.78 0.0K
13:26 22,572.78 22,575.71 22,571.74 22,574.69 0.0K
13:27 22,575.18 22,576.67 22,567.82 22,568.82 0.0K
13:28 22,567.32 22,569.32 22,567.31 22,567.80 0.0K
13:29 22,566.31 22,569.27 22,566.31 22,567.78 0.0K
13:30 22,568.27 22,571.25 22,566.28 22,569.81 0.0K
13:31 22,570.31 22,574.30 22,569.32 22,573.80 0.0K
13:32 22,576.28 22,579.23 22,575.70 22,578.18 0.0K
13:33 22,579.16 22,581.10 22,578.14 22,580.56 0.0K
13:34 22,581.04 22,587.89 22,581.03 22,581.44 0.0K
13:35 22,580.46 22,586.98 22,578.00 22,586.98 0.0K
13:36 22,586.96 22,590.95 22,584.99 22,585.51 0.0K
13:37 22,586.51 22,598.82 22,586.02 22,598.32 0.0K
13:38 22,598.81 22,598.81 22,591.27 22,596.71 0.0K
13:39 22,596.21 22,597.19 22,592.22 22,593.70 0.0K
13:40 22,592.22 22,593.24 22,589.75 22,592.24 0.0K
13:41 22,591.25 22,592.27 22,589.30 22,589.30 0.0K
13:42 22,586.82 22,588.33 22,583.96 22,583.96 0.0K
13:43 22,582.98 22,586.46 22,580.96 22,581.47 0.0K
13:44 22,581.48 22,583.99 22,580.53 22,581.04 0.0K
13:45 22,580.06 22,580.06 22,573.64 22,574.23 0.0K
13:46 22,574.73 22,575.23 22,563.46 22,564.52 0.0K
13:47 22,566.02 22,566.02 22,555.69 22,558.69 0.0K
13:48 22,557.21 22,558.70 22,545.82 22,552.27 0.0K
13:49 22,555.25 22,559.15 22,554.17 22,558.12 0.0K
13:50 22,558.61 22,561.99 22,555.11 22,560.98 0.0K
13:51 22,558.49 22,558.99 22,551.24 22,551.29 0.0K
13:52 22,551.30 22,564.64 22,551.30 22,561.65 0.0K
13:53 22,561.16 22,561.65 22,553.32 22,560.27 0.0K
13:54 22,560.26 22,566.10 22,560.26 22,562.60 0.0K
13:55 22,562.11 22,562.66 22,558.67 22,562.15 0.0K
13:56 22,561.65 22,563.13 22,556.16 22,556.16 0.0K
13:57 22,556.64 22,558.62 22,555.64 22,558.13 0.0K
13:58 22,558.63 22,564.55 22,558.62 22,562.52 0.0K
13:59 22,563.02 22,564.93 22,561.96 22,564.40 0.0K
14:00 22,563.90 22,563.90 22,546.11 22,549.13 0.0K
14:01 22,550.12 22,552.59 22,547.63 22,551.12 0.0K
14:02 22,551.61 22,557.53 22,544.24 22,545.23 0.0K
14:03 22,545.73 22,546.23 22,540.79 22,541.40 0.0K
14:04 22,540.90 22,542.32 22,534.96 22,542.32 0.0K
14:05 22,543.30 22,543.30 22,535.83 22,538.23 0.0K
14:06 22,537.72 22,543.71 22,536.75 22,543.71 0.0K
14:07 22,542.23 22,542.24 22,530.86 22,531.87 0.0K
14:08 22,533.36 22,534.35 22,525.89 22,526.39 0.0K
14:09 22,526.39 22,531.28 22,520.40 22,530.29 0.0K
14:10 22,531.29 22,532.26 22,526.31 22,526.31 0.0K
14:11 22,525.32 22,529.30 22,522.37 22,528.31 0.0K
14:12 22,528.81 22,528.81 22,525.27 22,528.72 0.0K
14:13 22,529.21 22,530.14 22,528.14 22,528.63 0.0K
14:14 22,528.14 22,528.14 22,523.18 22,526.73 0.0K
14:15 22,523.27 22,523.75 22,513.82 22,518.75 0.0K
14:16 22,518.26 22,524.68 22,515.78 22,520.76 0.0K
14:17 22,521.26 22,521.26 22,513.27 22,515.27 0.0K
14:18 22,518.25 22,523.22 22,514.29 22,519.24 0.0K
14:19 22,518.74 22,521.18 22,513.22 22,515.17 0.0K
14:20 22,514.67 22,516.15 22,510.20 22,512.19 0.0K
14:21 22,511.68 22,511.68 22,501.32 22,504.30 0.0K
14:22 22,504.79 22,505.79 22,500.81 22,502.37 0.0K
14:23 22,499.40 22,501.90 22,493.96 22,497.44 0.0K
14:24 22,497.43 22,503.32 22,495.37 22,503.32 0.0K
14:25 22,503.31 22,503.82 22,497.85 22,502.82 0.0K
14:26 22,501.82 22,507.68 22,501.33 22,505.66 0.0K
14:27 22,505.65 22,517.01 22,503.17 22,513.04 0.0K
14:28 22,513.05 22,513.94 22,509.57 22,512.94 0.0K
14:29 22,514.41 22,517.81 22,512.92 22,517.76 0.0K
14:30 22,528.16 22,528.16 22,508.53 22,509.55 0.0K
14:31 22,511.54 22,511.54 22,481.99 22,484.01 0.0K
14:32 22,482.53 22,483.53 22,451.38 22,457.84 0.0K
14:33 22,458.84 22,478.13 22,458.34 22,476.61 0.0K
14:34 22,474.62 22,480.92 22,467.62 22,480.91 0.0K
14:35 22,480.90 22,488.30 22,474.40 22,475.89 0.0K
14:36 22,476.40 22,476.40 22,449.70 22,450.70 0.0K
14:37 22,449.21 22,455.21 22,442.33 22,445.30 0.0K
14:38 22,445.80 22,447.77 22,437.80 22,437.80 0.0K
14:39 22,435.31 22,435.31 22,418.96 22,424.40 0.0K
14:40 22,421.42 22,428.84 22,415.88 22,418.87 0.0K
14:41 22,416.88 22,416.88 22,385.66 22,386.63 0.0K
14:42 22,385.63 22,388.60 22,380.69 22,384.62 0.0K
14:43 22,379.64 22,387.49 22,375.18 22,380.05 0.0K
14:44 22,381.54 22,392.43 22,380.52 22,382.01 0.0K
14:45 22,381.01 22,381.01 22,346.45 22,368.75 0.0K
14:46 22,367.27 22,374.21 22,350.38 22,354.90 0.0K
14:47 22,355.40 22,361.37 22,350.01 22,350.01 0.0K
14:48 22,350.51 22,350.51 22,317.86 22,336.71 0.0K
14:49 22,336.20 22,353.35 22,333.21 22,353.32 0.0K
14:50 22,356.29 22,359.24 22,345.38 22,352.76 0.0K
14:51 22,351.76 22,351.76 22,333.38 22,333.38 0.0K
14:52 22,328.43 22,341.18 22,326.45 22,341.18 0.0K
14:53 22,341.68 22,352.03 22,336.67 22,349.99 0.0K
14:54 22,350.99 22,359.78 22,347.89 22,353.84 0.0K
14:55 22,356.83 22,369.54 22,352.86 22,369.54 0.0K
14:56 22,368.04 22,376.40 22,360.52 22,363.02 0.0K
14:57 22,361.54 22,371.46 22,355.61 22,359.59 0.0K
14:58 22,356.61 22,362.07 22,342.80 22,350.29 0.0K
14:59 22,348.80 22,351.36 22,340.88 22,349.84 0.0K
15:00 22,351.32 22,351.32 22,328.08 22,329.57 0.0K
15:01 22,331.56 22,343.82 22,329.57 22,343.82 0.0K
15:02 22,347.29 22,354.66 22,337.38 22,343.34 0.0K
15:03 22,344.34 22,361.70 22,344.34 22,352.28 0.0K
15:04 22,352.29 22,356.80 22,349.32 22,356.34 0.0K
15:05 22,360.82 22,365.32 22,357.34 22,365.32 0.0K
15:06 22,363.35 22,363.35 22,330.81 22,332.32 0.0K
15:07 22,328.84 22,341.80 22,323.44 22,338.79 0.0K
15:08 22,339.28 22,345.66 22,338.78 22,341.19 0.0K
15:09 22,339.69 22,343.60 22,337.21 22,342.59 0.0K
15:10 22,334.15 22,347.43 22,334.15 22,346.93 0.0K
15:11 22,348.91 22,351.37 22,327.96 22,327.96 0.0K
15:12 22,324.98 22,330.83 22,311.08 22,330.83 0.0K
15:13 22,330.81 22,335.77 22,304.83 22,305.85 0.0K
15:14 22,307.33 22,321.56 22,301.35 22,314.61 0.0K
15:15 22,305.67 22,325.37 22,305.67 22,309.47 0.0K
15:16 22,309.96 22,319.84 22,309.45 22,313.40 0.0K
15:17 22,316.39 22,330.74 22,316.38 22,327.24 0.0K
15:18 22,327.73 22,336.62 22,327.18 22,332.15 0.0K
15:19 22,333.64 22,342.14 22,333.64 22,338.22 0.0K
15:20 22,338.71 22,347.78 22,335.79 22,347.28 0.0K
15:21 22,350.75 22,350.75 22,338.10 22,339.62 0.0K
15:22 22,338.13 22,348.55 22,338.13 22,347.52 0.0K
15:23 22,347.51 22,357.32 22,347.49 22,350.85 0.0K
15:24 22,351.35 22,353.33 22,346.31 22,350.28 0.0K
15:25 22,349.78 22,362.28 22,349.78 22,362.28 0.0K
15:26 22,365.75 22,366.24 22,356.41 22,356.41 0.0K
15:27 22,356.92 22,357.45 22,344.57 22,351.06 0.0K
15:28 22,351.57 22,351.57 22,338.75 22,341.83 0.0K
15:29 22,339.34 22,352.70 22,338.87 22,352.70 0.0K
15:30 22,349.21 22,358.04 22,333.38 22,343.67 0.0K
15:31 22,343.68 22,357.57 22,334.33 22,342.83 0.0K
15:32 22,342.83 22,345.87 22,331.50 22,338.52 0.0K
15:33 22,339.52 22,348.18 22,333.28 22,345.20 0.0K
15:34 22,344.71 22,354.29 22,340.78 22,353.30 0.0K
15:35 22,358.26 22,359.76 22,345.48 22,348.05 0.0K
15:36 22,348.05 22,348.05 22,330.87 22,333.90 0.0K
15:37 22,332.91 22,333.41 22,316.71 22,328.66 0.0K
15:38 22,327.17 22,331.66 22,325.24 22,330.30 0.0K
15:39 22,332.78 22,335.28 22,317.09 22,324.54 0.0K
15:40 22,319.07 22,322.53 22,292.28 22,298.23 0.0K
15:41 22,299.71 22,300.20 22,278.44 22,280.97 0.0K
15:42 22,280.47 22,280.97 22,264.16 22,268.65 0.0K
15:43 22,266.66 22,275.62 22,249.35 22,257.80 0.0K
15:44 22,258.79 22,281.99 22,258.79 22,281.50 0.0K
15:45 22,269.11 22,285.50 22,269.11 22,285.45 0.0K
15:46 22,285.44 22,298.81 22,276.00 22,295.37 0.0K
15:47 22,296.36 22,305.76 22,287.43 22,290.92 0.0K
15:48 22,291.41 22,314.23 22,286.96 22,306.32 0.0K
15:49 22,305.83 22,315.76 22,296.01 22,296.01 0.0K
15:50 22,293.04 22,295.59 22,279.71 22,293.58 0.0K
15:51 22,294.09 22,300.00 22,288.12 22,293.09 0.0K
15:52 22,293.58 22,303.02 22,275.31 22,279.32 0.0K
15:53 22,271.86 22,273.86 22,264.00 22,269.49 0.0K
15:54 22,267.99 22,272.02 22,262.07 22,264.07 0.0K
15:55 22,262.61 22,278.03 22,261.24 22,263.25 0.0K
15:56 22,264.25 22,264.25 22,239.45 22,240.46 0.0K
15:57 22,239.48 22,253.80 22,236.50 22,253.30 0.0K
15:58 22,249.84 22,258.30 22,247.42 22,249.94 0.0K
15:59 22,248.96 22,256.44 22,241.13 22,254.56 0.0K
16:00 22,249.10 22,275.42 22,244.17 22,275.42 0.0K
16:01 22,277.39 22,289.28 22,273.42 22,284.86 0.0K
16:02 22,286.35 22,290.32 22,272.04 22,273.05 0.0K
16:03 22,272.54 22,283.52 22,268.12 22,274.14 0.0K
16:04 22,279.11 22,288.50 22,278.59 22,283.10 0.0K
16:05 22,284.58 22,298.05 22,278.71 22,296.01 0.0K
16:06 22,296.50 22,308.85 22,293.47 22,308.85 0.0K
16:07 22,309.85 22,309.85 22,286.14 22,291.15 0.0K
16:08 22,289.65 22,311.48 22,285.69 22,310.98 0.0K
16:09 22,312.46 22,330.25 22,312.46 22,327.78 0.0K
16:10 22,326.79 22,338.70 22,317.90 22,327.86 0.0K
16:11 22,330.34 22,334.86 22,324.90 22,327.97 0.0K
16:12 22,326.47 22,334.94 22,326.01 22,331.91 0.0K
16:13 22,335.36 22,341.31 22,330.39 22,338.35 0.0K
16:14 22,334.38 22,344.87 22,333.41 22,338.44 0.0K
16:15 22,338.94 22,341.49 22,329.06 22,334.59 0.0K
16:16 22,335.09 22,339.57 22,323.30 22,323.80 0.0K
16:17 22,322.32 22,323.32 22,314.04 22,315.54 0.0K
16:18 22,315.04 22,322.51 22,313.07 22,321.10 0.0K
16:19 22,319.61 22,337.02 22,318.63 22,334.05 0.0K
16:20 22,337.03 22,349.46 22,336.54 22,344.00 0.0K
16:21 22,348.98 22,353.00 22,346.04 22,353.00 0.0K
16:22 22,351.52 22,351.52 22,336.23 22,336.23 0.0K
16:23 22,336.74 22,348.14 22,336.74 22,348.14 0.0K
16:24 22,347.64 22,352.07 22,345.58 22,345.58 0.0K
16:25 22,343.09 22,350.55 22,340.61 22,350.07 0.0K
16:26 22,350.57 22,357.62 22,350.07 22,357.62 0.0K
16:27 22,355.13 22,355.16 22,350.19 22,354.66 0.0K
16:28 22,352.17 22,353.20 22,348.76 22,351.78 0.0K
16:29 22,352.78 22,367.15 22,351.79 22,362.76 0.0K
16:30 22,361.77 22,370.28 22,356.35 22,369.79 0.0K
16:31 22,369.30 22,376.83 22,369.30 22,372.91 0.0K
16:32 22,372.42 22,373.91 22,353.73 22,354.24 0.0K
16:33 22,356.72 22,368.67 22,356.72 22,362.78 0.0K
16:34 22,361.29 22,365.33 22,355.92 22,356.92 0.0K
16:35 22,356.43 22,357.45 22,348.96 22,357.45 0.0K
16:36 22,357.94 22,359.93 22,348.07 22,348.07 0.0K
16:37 22,348.07 22,353.63 22,345.15 22,346.70 0.0K
16:38 22,346.19 22,357.16 22,344.25 22,356.66 0.0K
16:39 22,356.16 22,367.55 22,356.16 22,360.58 0.0K
16:40 22,362.07 22,369.00 22,360.57 22,363.53 0.0K
16:41 22,359.56 22,364.02 22,354.59 22,356.57 0.0K
16:42 22,356.07 22,368.48 22,353.63 22,366.99 0.0K
16:43 22,368.98 22,386.75 22,366.46 22,386.26 0.0K
16:44 22,388.24 22,396.12 22,386.74 22,390.67 0.0K
16:45 22,390.68 22,394.74 22,388.71 22,394.24 0.0K
16:46 22,393.25 22,399.16 22,386.79 22,395.18 0.0K
16:47 22,395.68 22,401.11 22,390.67 22,392.64 0.0K
16:48 22,394.63 22,404.02 22,393.15 22,399.07 0.0K
16:49 22,398.57 22,403.10 22,397.57 22,403.10 0.0K
16:50 22,402.60 22,404.59 22,384.36 22,385.36 0.0K
16:51 22,384.37 22,385.88 22,379.91 22,379.95 0.0K
16:52 22,380.95 22,402.77 22,380.95 22,402.77 0.0K
16:53 22,403.27 22,409.21 22,400.27 22,405.70 0.0K
16:54 22,410.17 22,413.61 22,399.28 22,400.29 0.0K
16:55 22,402.28 22,404.28 22,395.34 22,398.82 0.0K
16:56 22,396.34 22,401.31 22,391.90 22,399.32 0.0K
16:57 22,401.30 22,418.04 22,401.30 22,413.06 0.0K
16:58 22,416.04 22,419.39 22,414.43 22,418.37 0.0K
16:59 22,418.36 22,419.35 22,410.88 22,412.37 0.0K
17:00 22,412.86 22,436.19 22,412.86 22,435.20 0.0K
17:01 22,433.71 22,433.71 22,423.31 22,427.28 0.0K
17:02 22,429.25 22,437.74 22,429.25 22,435.75 0.0K
17:03 22,436.24 22,438.75 22,429.88 22,431.42 0.0K
17:04 22,426.96 22,442.36 22,426.96 22,440.87 0.0K
17:05 22,439.38 22,442.39 22,433.43 22,438.92 0.0K
17:06 22,438.42 22,440.90 22,433.46 22,438.45 0.0K
17:07 22,441.93 22,453.88 22,441.93 22,453.88 0.0K
17:08 22,451.90 22,452.89 22,443.11 22,445.13 0.0K
17:09 22,445.62 22,457.08 22,445.62 22,456.08 0.0K
17:10 22,458.57 22,459.05 22,453.11 22,457.61 0.0K
17:11 22,457.12 22,463.12 22,451.28 22,453.75 0.0K
17:12 22,454.27 22,459.26 22,452.30 22,456.30 0.0K
17:13 22,457.29 22,462.24 22,456.30 22,459.73 0.0K
17:14 22,457.75 22,458.27 22,452.38 22,453.39 0.0K
17:15 22,451.89 22,451.89 22,445.00 22,451.46 0.0K
17:16 22,446.99 22,454.36 22,446.49 22,453.84 0.0K
17:17 22,454.82 22,460.21 22,454.29 22,460.21 0.0K
17:18 22,460.20 22,465.56 22,458.66 22,465.56 0.0K
17:19 22,464.57 22,467.18 22,459.12 22,463.74 0.0K
17:20 22,464.24 22,468.85 22,461.86 22,464.89 0.0K
17:21 22,465.38 22,479.31 22,465.38 22,476.37 0.0K
17:22 22,474.88 22,480.78 22,474.88 22,479.77 0.0K
17:23 22,480.75 22,486.22 22,480.75 22,484.30 0.0K
17:24 22,483.81 22,485.32 22,469.54 22,469.54 0.0K
17:25 22,468.56 22,469.56 22,453.70 22,458.14 0.0K
17:26 22,459.14 22,462.63 22,455.70 22,460.19 0.0K
17:27 22,460.68 22,463.66 22,457.23 22,460.67 0.0K
17:28 22,461.17 22,474.02 22,461.17 22,471.06 0.0K
17:29 22,470.55 22,473.07 22,461.69 22,461.69 0.0K
17:30 22,464.18 22,472.63 22,461.70 22,470.65 0.0K
17:31 22,471.14 22,472.64 22,459.22 22,468.66 0.0K
17:32 22,470.14 22,473.13 22,461.21 22,461.21 0.0K
17:33 22,463.19 22,465.68 22,454.74 22,457.73 0.0K
17:34 22,454.74 22,483.07 22,451.76 22,468.66 0.0K
17:35 22,469.16 22,478.11 22,462.21 22,469.66 0.0K
17:36 22,468.17 22,484.07 22,465.69 22,469.66 0.0K
17:37 22,471.14 22,474.63 22,464.20 22,464.20 0.0K
17:38 22,464.19 22,496.98 22,451.28 22,496.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available