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 22,761.35 22,769.35 22,759.85 22,769.35 0.0K
09:00 22,771.85 22,810.85 22,771.85 22,777.35 0.0K
09:01 22,775.35 22,820.35 22,775.35 22,820.35 0.0K
09:02 22,816.35 22,822.35 22,802.85 22,815.85 0.0K
09:03 22,813.35 22,816.35 22,781.85 22,782.35 0.0K
09:04 22,774.35 22,787.35 22,765.35 22,783.35 0.0K
09:05 22,786.85 22,786.85 22,769.85 22,783.85 0.0K
09:06 22,780.85 22,780.85 22,765.85 22,777.85 0.0K
09:07 22,781.35 22,790.35 22,777.85 22,787.35 0.0K
09:08 22,787.35 22,791.35 22,776.35 22,782.35 0.0K
09:09 22,776.85 22,797.35 22,776.85 22,789.85 0.0K
09:10 22,794.85 22,794.85 22,774.35 22,785.85 0.0K
09:11 22,789.35 22,801.35 22,788.85 22,797.35 0.0K
09:12 22,795.85 22,799.35 22,788.35 22,792.85 0.0K
09:13 22,792.35 22,792.35 22,773.35 22,774.35 0.0K
09:14 22,775.35 22,801.85 22,764.85 22,801.85 0.0K
09:15 22,797.85 22,808.85 22,773.85 22,774.35 0.0K
09:16 22,772.35 22,773.35 22,763.85 22,771.85 0.0K
09:17 22,772.85 22,786.35 22,767.85 22,783.35 0.0K
09:18 22,783.85 22,785.85 22,775.35 22,785.85 0.0K
09:19 22,788.85 22,793.85 22,777.35 22,789.85 0.0K
09:20 22,794.35 22,798.85 22,786.35 22,795.35 0.0K
09:21 22,795.85 22,807.35 22,795.85 22,800.85 0.0K
09:22 22,803.35 22,804.35 22,788.85 22,788.85 0.0K
09:23 22,790.35 22,795.35 22,786.85 22,793.35 0.0K
09:24 22,791.35 22,801.85 22,783.35 22,796.72 0.0K
09:25 22,798.71 22,808.60 22,798.21 22,806.05 0.0K
09:26 22,810.51 22,812.93 22,798.57 22,812.93 0.0K
09:27 22,812.93 22,812.93 22,790.15 22,796.16 0.0K
09:28 22,796.66 22,807.68 22,796.66 22,806.80 0.0K
09:29 22,806.31 22,806.31 22,795.10 22,802.57 0.0K
09:30 22,802.07 22,814.58 22,798.10 22,814.07 0.0K
09:31 22,812.07 22,814.57 22,802.71 22,805.73 0.0K
09:32 22,806.72 22,806.72 22,784.50 22,789.52 0.0K
09:33 22,788.53 22,797.52 22,787.05 22,797.03 0.0K
09:34 22,798.02 22,816.25 22,797.98 22,808.29 0.0K
09:35 22,807.80 22,809.79 22,797.88 22,805.25 0.0K
09:36 22,805.75 22,813.19 22,800.31 22,802.28 0.0K
09:37 22,802.27 22,821.98 22,801.28 22,821.98 0.0K
09:38 22,820.98 22,829.82 22,820.96 22,824.92 0.0K
09:39 22,826.42 22,826.42 22,816.48 22,821.45 0.0K
09:40 22,819.46 22,819.46 22,805.63 22,807.61 0.0K
09:41 22,807.61 22,816.53 22,807.61 22,816.53 0.0K
09:42 22,820.53 22,825.47 22,813.13 22,813.13 0.0K
09:43 22,812.14 22,817.14 22,807.25 22,814.19 0.0K
09:44 22,813.70 22,835.44 22,812.67 22,830.46 0.0K
09:45 22,830.95 22,842.81 22,830.95 22,842.30 0.0K
09:46 22,842.29 22,852.58 22,841.79 22,852.09 0.0K
09:47 22,852.59 22,853.13 22,843.19 22,843.68 0.0K
09:48 22,843.19 22,844.18 22,837.16 22,837.66 0.0K
09:49 22,838.17 22,840.64 22,834.17 22,834.17 0.0K
09:50 22,837.15 22,843.02 22,832.06 22,834.05 0.0K
09:51 22,837.04 22,850.74 22,837.01 22,846.74 0.0K
09:52 22,849.21 22,853.03 22,845.13 22,851.54 0.0K
09:53 22,851.53 22,855.46 22,845.03 22,845.03 0.0K
09:54 22,842.57 22,846.55 22,840.10 22,842.04 0.0K
09:55 22,845.02 22,852.35 22,845.02 22,851.31 0.0K
09:56 22,852.30 22,857.20 22,848.68 22,850.16 0.0K
09:57 22,845.69 22,847.67 22,836.21 22,836.21 0.0K
09:58 22,834.71 22,836.70 22,826.28 22,826.28 0.0K
09:59 22,827.28 22,828.30 22,821.85 22,825.85 0.0K
10:00 22,826.84 22,831.80 22,808.14 22,808.14 0.0K
10:01 22,811.63 22,824.69 22,811.63 22,824.20 0.0K
10:02 22,829.67 22,834.61 22,825.70 22,828.28 0.0K
10:03 22,827.80 22,829.40 22,817.96 22,823.47 0.0K
10:04 22,824.47 22,825.04 22,812.70 22,812.70 0.0K
10:05 22,812.71 22,826.16 22,810.80 22,813.31 0.0K
10:06 22,812.81 22,813.81 22,806.49 22,811.48 0.0K
10:07 22,810.98 22,820.35 22,810.49 22,819.33 0.0K
10:08 22,818.82 22,824.30 22,817.82 22,824.30 0.0K
10:09 22,822.81 22,832.21 22,822.80 22,832.21 0.0K
10:10 22,832.71 22,839.15 22,832.20 22,839.15 0.0K
10:11 22,838.16 22,838.16 22,832.82 22,834.34 0.0K
10:12 22,836.34 22,839.32 22,830.39 22,832.46 0.0K
10:13 22,833.46 22,834.50 22,828.99 22,830.03 0.0K
10:14 22,831.52 22,844.44 22,831.52 22,842.45 0.0K
10:15 22,844.44 22,851.89 22,844.44 22,849.96 0.0K
10:16 22,849.48 22,855.44 22,845.55 22,846.06 0.0K
10:17 22,847.06 22,851.94 22,845.51 22,847.52 0.0K
10:18 22,845.54 22,853.02 22,845.54 22,852.52 0.0K
10:19 22,854.00 22,864.41 22,854.00 22,862.40 0.0K
10:20 22,863.40 22,865.74 22,861.86 22,864.23 0.0K
10:21 22,865.22 22,865.22 22,856.27 22,856.28 0.0K
10:22 22,855.79 22,855.79 22,839.47 22,840.96 0.0K
10:23 22,834.00 22,837.98 22,830.53 22,833.51 0.0K
10:24 22,831.52 22,834.98 22,829.50 22,832.89 0.0K
10:25 22,831.41 22,836.36 22,830.92 22,833.38 0.0K
10:26 22,835.86 22,835.86 22,823.55 22,823.55 0.0K
10:27 22,825.04 22,829.00 22,823.57 22,828.00 0.0K
10:28 22,830.48 22,841.63 22,830.48 22,836.06 0.0K
10:29 22,838.04 22,845.80 22,838.04 22,843.78 0.0K
10:30 22,845.27 22,850.13 22,841.77 22,849.14 0.0K
10:31 22,849.64 22,857.50 22,843.15 22,857.50 0.0K
10:32 22,856.99 22,863.88 22,853.47 22,854.47 0.0K
10:33 22,855.46 22,857.40 22,853.95 22,856.91 0.0K
10:34 22,858.89 22,860.38 22,849.40 22,850.89 0.0K
10:35 22,849.41 22,852.38 22,845.41 22,849.87 0.0K
10:36 22,851.36 22,851.41 22,844.87 22,848.96 0.0K
10:37 22,849.47 22,856.44 22,849.47 22,851.02 0.0K
10:38 22,851.52 22,854.65 22,848.71 22,848.71 0.0K
10:39 22,848.72 22,855.21 22,847.26 22,849.76 0.0K
10:40 22,849.27 22,856.67 22,847.75 22,849.24 0.0K
10:41 22,848.75 22,852.17 22,847.71 22,850.66 0.0K
10:42 22,851.66 22,854.67 22,848.21 22,854.67 0.0K
10:43 22,854.16 22,855.66 22,840.82 22,841.85 0.0K
10:44 22,840.37 22,841.46 22,837.42 22,841.46 0.0K
10:45 22,840.46 22,850.81 22,835.53 22,850.81 0.0K
10:46 22,850.29 22,856.14 22,850.29 22,855.63 0.0K
10:47 22,856.63 22,859.01 22,850.05 22,854.01 0.0K
10:48 22,853.52 22,857.52 22,852.52 22,857.04 0.0K
10:49 22,857.55 22,857.55 22,845.81 22,845.87 0.0K
10:50 22,846.86 22,846.86 22,840.96 22,843.93 0.0K
10:51 22,842.43 22,842.43 22,835.00 22,840.94 0.0K
10:52 22,839.94 22,847.82 22,838.93 22,847.30 0.0K
10:53 22,846.81 22,850.25 22,832.89 22,838.33 0.0K
10:54 22,837.34 22,837.34 22,829.46 22,832.49 0.0K
10:55 22,832.00 22,832.00 22,807.28 22,811.26 0.0K
10:56 22,813.72 22,818.13 22,803.79 22,817.56 0.0K
10:57 22,816.06 22,817.55 22,812.01 22,812.01 0.0K
10:58 22,812.50 22,815.98 22,807.04 22,807.55 0.0K
10:59 22,805.07 22,806.58 22,804.03 22,804.03 0.0K
11:00 22,802.54 22,802.54 22,793.67 22,798.66 0.0K
11:01 22,798.67 22,806.08 22,795.70 22,801.57 0.0K
11:02 22,803.56 22,806.04 22,799.10 22,799.62 0.0K
11:03 22,800.61 22,801.63 22,793.77 22,794.28 0.0K
11:04 22,794.78 22,802.21 22,792.78 22,794.28 0.0K
11:05 22,792.79 22,808.19 22,792.79 22,808.19 0.0K
11:06 22,808.18 22,823.90 22,806.65 22,820.42 0.0K
11:07 22,821.91 22,830.32 22,820.91 22,827.86 0.0K
11:08 22,826.87 22,834.37 22,826.87 22,833.88 0.0K
11:09 22,836.35 22,839.84 22,834.35 22,839.34 0.0K
11:10 22,840.32 22,846.74 22,836.74 22,836.74 0.0K
11:11 22,835.75 22,835.78 22,827.95 22,828.58 0.0K
11:12 22,826.61 22,828.62 22,821.74 22,821.74 0.0K
11:13 22,821.75 22,826.20 22,817.25 22,817.25 0.0K
11:14 22,817.26 22,822.28 22,816.32 22,817.30 0.0K
11:15 22,819.30 22,824.67 22,819.17 22,819.17 0.0K
11:16 22,818.67 22,823.15 22,815.21 22,821.61 0.0K
11:17 22,824.10 22,833.83 22,824.10 22,830.79 0.0K
11:18 22,830.29 22,834.16 22,826.70 22,827.71 0.0K
11:19 22,827.20 22,831.71 22,826.24 22,831.69 0.0K
11:20 22,830.69 22,835.04 22,828.63 22,834.03 0.0K
11:21 22,834.53 22,835.52 22,829.12 22,829.62 0.0K
11:22 22,829.12 22,829.62 22,820.24 22,824.73 0.0K
11:23 22,826.21 22,831.66 22,825.21 22,829.66 0.0K
11:24 22,829.65 22,838.49 22,829.65 22,837.47 0.0K
11:25 22,838.46 22,842.88 22,837.46 22,842.85 0.0K
11:26 22,839.37 22,843.78 22,836.89 22,839.78 0.0K
11:27 22,842.76 22,847.59 22,841.24 22,844.09 0.0K
11:28 22,845.08 22,847.05 22,841.02 22,844.11 0.0K
11:29 22,844.10 22,845.57 22,840.00 22,843.54 0.0K
11:30 22,839.42 22,845.97 22,838.42 22,838.95 0.0K
11:31 22,839.44 22,842.75 22,837.84 22,841.24 0.0K
11:32 22,841.23 22,842.67 22,837.21 22,842.66 0.0K
11:33 22,844.63 22,847.06 22,839.10 22,842.59 0.0K
11:34 22,838.61 22,844.09 22,837.13 22,838.67 0.0K
11:35 22,838.17 22,841.21 22,832.24 22,841.21 0.0K
11:36 22,840.68 22,842.65 22,837.20 22,842.12 0.0K
11:37 22,841.12 22,841.63 22,837.20 22,839.72 0.0K
11:38 22,839.22 22,839.37 22,835.84 22,838.90 0.0K
11:39 22,840.99 22,842.98 22,838.93 22,841.43 0.0K
11:40 22,841.44 22,843.89 22,838.96 22,842.41 0.0K
11:41 22,840.92 22,848.90 22,840.44 22,845.94 0.0K
11:42 22,846.44 22,850.46 22,845.95 22,850.45 0.0K
11:43 22,849.46 22,851.94 22,842.98 22,843.97 0.0K
11:44 22,845.46 22,848.92 22,844.46 22,847.90 0.0K
11:45 22,850.44 22,850.92 22,839.55 22,845.04 0.0K
11:46 22,845.54 22,854.02 22,843.59 22,854.00 0.0K
11:47 22,853.00 22,853.99 22,847.05 22,852.46 0.0K
11:48 22,854.94 22,856.41 22,850.96 22,855.89 0.0K
11:49 22,856.38 22,858.81 22,853.33 22,857.30 0.0K
11:50 22,856.32 22,877.29 22,856.32 22,877.29 0.0K
11:51 22,876.79 22,878.79 22,869.87 22,870.57 0.0K
11:52 22,872.07 22,873.25 22,861.29 22,869.81 0.0K
11:53 22,875.29 22,876.31 22,870.09 22,870.60 0.0K
11:54 22,873.09 22,875.71 22,868.98 22,873.46 0.0K
11:55 22,870.49 22,877.24 22,866.67 22,877.24 0.0K
11:56 22,877.75 22,893.33 22,877.75 22,892.37 0.0K
11:57 22,891.39 22,891.39 22,883.62 22,884.64 0.0K
11:58 22,884.14 22,884.16 22,872.91 22,879.42 0.0K
11:59 22,878.42 22,886.07 22,872.52 22,886.07 0.0K
12:00 22,886.56 22,886.56 22,870.66 22,870.67 0.0K
12:01 22,868.18 22,878.03 22,865.22 22,876.51 0.0K
12:02 22,877.49 22,877.49 22,866.05 22,870.90 0.0K
12:03 22,871.89 22,871.89 22,864.37 22,869.29 0.0K
12:04 22,867.30 22,869.31 22,864.31 22,867.27 0.0K
12:05 22,867.76 22,868.25 22,854.85 22,858.35 0.0K
12:06 22,858.85 22,870.66 22,858.85 22,868.54 0.0K
12:07 22,867.53 22,868.99 22,862.92 22,864.89 0.0K
12:08 22,864.88 22,874.12 22,863.86 22,871.06 0.0K
12:09 22,869.56 22,871.06 22,867.05 22,867.56 0.0K
12:10 22,866.56 22,868.55 22,861.59 22,866.96 0.0K
12:11 22,866.45 22,870.25 22,861.92 22,870.25 0.0K
12:12 22,870.75 22,872.51 22,868.69 22,871.52 0.0K
12:13 22,869.02 22,874.37 22,869.02 22,873.37 0.0K
12:14 22,872.37 22,878.28 22,872.37 22,878.28 0.0K
12:15 22,877.27 22,881.16 22,873.76 22,881.16 0.0K
12:16 22,877.67 22,888.09 22,877.67 22,888.09 0.0K
12:17 22,888.59 22,893.06 22,886.60 22,889.13 0.0K
12:18 22,889.14 22,895.11 22,883.23 22,884.74 0.0K
12:19 22,881.76 22,885.29 22,880.81 22,880.81 0.0K
12:20 22,882.31 22,883.31 22,877.86 22,880.39 0.0K
12:21 22,880.88 22,881.88 22,874.91 22,875.94 0.0K
12:22 22,876.44 22,876.44 22,869.14 22,869.70 0.0K
12:23 22,871.20 22,871.70 22,864.28 22,868.25 0.0K
12:24 22,865.77 22,870.29 22,864.77 22,870.28 0.0K
12:25 22,869.78 22,871.25 22,864.77 22,867.71 0.0K
12:26 22,867.20 22,868.69 22,865.14 22,866.99 0.0K
12:27 22,866.49 22,876.28 22,866.49 22,874.26 0.0K
12:28 22,877.24 22,883.01 22,877.19 22,881.00 0.0K
12:29 22,881.99 22,888.28 22,881.97 22,888.28 0.0K
12:30 22,889.77 22,895.65 22,886.77 22,895.07 0.0K
12:31 22,896.57 22,897.56 22,889.56 22,891.56 0.0K
12:32 22,891.05 22,897.04 22,889.09 22,897.03 0.0K
12:33 22,898.02 22,898.02 22,887.14 22,890.15 0.0K
12:34 22,889.66 22,895.09 22,889.15 22,892.07 0.0K
12:35 22,892.57 22,893.56 22,884.13 22,884.63 0.0K
12:36 22,883.64 22,884.64 22,879.18 22,879.18 0.0K
12:37 22,878.68 22,880.67 22,872.69 22,874.16 0.0K
12:38 22,872.17 22,876.13 22,865.25 22,866.27 0.0K
12:39 22,865.77 22,873.60 22,865.77 22,872.59 0.0K
12:40 22,874.57 22,874.57 22,859.62 22,862.61 0.0K
12:41 22,864.60 22,868.50 22,864.59 22,865.92 0.0K
12:42 22,866.91 22,866.91 22,858.51 22,860.00 0.0K
12:43 22,860.04 22,861.03 22,855.57 22,856.10 0.0K
12:44 22,854.60 22,856.13 22,852.20 22,852.25 0.0K
12:45 22,852.76 22,855.73 22,852.76 22,854.31 0.0K
12:46 22,854.32 22,862.88 22,852.34 22,860.98 0.0K
12:47 22,860.49 22,861.71 22,857.08 22,861.71 0.0K
12:48 22,865.70 22,876.60 22,865.25 22,865.27 0.0K
12:49 22,866.77 22,877.30 22,866.77 22,877.27 0.0K
12:50 22,877.75 22,879.20 22,869.73 22,873.67 0.0K
12:51 22,874.17 22,874.17 22,865.20 22,865.71 0.0K
12:52 22,862.24 22,867.74 22,860.75 22,867.74 0.0K
12:53 22,868.23 22,868.23 22,862.25 22,865.71 0.0K
12:54 22,866.21 22,870.09 22,864.20 22,869.59 0.0K
12:55 22,870.57 22,871.53 22,866.05 22,869.02 0.0K
12:56 22,867.03 22,869.99 22,867.03 22,868.96 0.0K
12:57 22,867.46 22,875.89 22,867.46 22,872.38 0.0K
12:58 22,872.87 22,874.35 22,870.37 22,871.36 0.0K
12:59 22,870.87 22,875.79 22,867.85 22,872.29 0.0K
13:00 22,875.28 22,882.74 22,869.31 22,872.79 0.0K
13:01 22,872.30 22,878.76 22,870.81 22,878.25 0.0K
13:02 22,878.76 22,886.21 22,877.26 22,886.21 0.0K
13:03 22,885.72 22,889.70 22,882.74 22,889.70 0.0K
13:04 22,891.19 22,892.19 22,888.21 22,891.69 0.0K
13:05 22,892.68 22,894.17 22,890.69 22,890.70 0.0K
13:06 22,893.18 22,893.18 22,886.72 22,888.71 0.0K
13:07 22,891.20 22,891.20 22,884.23 22,887.21 0.0K
13:08 22,887.72 22,893.69 22,887.72 22,892.69 0.0K
13:09 22,893.19 22,894.68 22,891.20 22,894.68 0.0K
13:10 22,893.69 22,893.69 22,882.37 22,882.99 0.0K
13:11 22,883.00 22,886.52 22,880.53 22,885.02 0.0K
13:12 22,885.03 22,893.90 22,885.03 22,891.36 0.0K
13:13 22,889.38 22,890.37 22,883.94 22,888.86 0.0K
13:14 22,888.85 22,888.85 22,880.87 22,881.85 0.0K
13:15 22,881.86 22,884.84 22,880.36 22,882.82 0.0K
13:16 22,882.81 22,884.82 22,881.81 22,884.80 0.0K
13:17 22,885.79 22,893.17 22,885.79 22,890.61 0.0K
13:18 22,891.10 22,897.94 22,890.60 22,896.95 0.0K
13:19 22,897.44 22,898.92 22,893.00 22,894.02 0.0K
13:20 22,894.00 22,902.49 22,894.00 22,901.99 0.0K
13:21 22,902.49 22,909.78 22,900.99 22,909.77 0.0K
13:22 22,909.26 22,909.26 22,898.84 22,901.35 0.0K
13:23 22,900.85 22,900.85 22,893.93 22,895.92 0.0K
13:24 22,895.43 22,902.41 22,895.43 22,901.42 0.0K
13:25 22,900.93 22,901.94 22,895.55 22,895.58 0.0K
13:26 22,895.59 22,898.60 22,894.24 22,894.24 0.0K
13:27 22,893.74 22,897.21 22,892.76 22,894.72 0.0K
13:28 22,895.21 22,895.21 22,889.73 22,891.72 0.0K
13:29 22,892.21 22,898.19 22,890.25 22,898.19 0.0K
13:30 22,899.68 22,901.12 22,898.10 22,901.03 0.0K
13:31 22,900.53 22,900.53 22,890.59 22,895.57 0.0K
13:32 22,894.58 22,896.07 22,889.63 22,890.19 0.0K
13:33 22,890.20 22,890.72 22,887.72 22,888.21 0.0K
13:34 22,888.72 22,896.07 22,888.70 22,895.07 0.0K
13:35 22,896.06 22,896.06 22,880.73 22,883.75 0.0K
13:36 22,884.24 22,888.81 22,882.76 22,888.81 0.0K
13:37 22,888.31 22,888.85 22,884.36 22,887.82 0.0K
13:38 22,887.32 22,892.27 22,887.32 22,890.78 0.0K
13:39 22,890.79 22,893.29 22,887.84 22,888.82 0.0K
13:40 22,886.32 22,893.17 22,884.84 22,893.11 0.0K
13:41 22,893.60 22,894.04 22,892.07 22,893.09 0.0K
13:42 22,892.60 22,898.55 22,892.11 22,895.57 0.0K
13:43 22,896.06 22,896.07 22,888.18 22,889.69 0.0K
13:44 22,891.18 22,899.60 22,891.18 22,898.54 0.0K
13:45 22,899.53 22,901.52 22,896.47 22,898.44 0.0K
13:46 22,897.45 22,899.88 22,895.94 22,899.88 0.0K
13:47 22,900.37 22,900.37 22,896.41 22,899.92 0.0K
13:48 22,900.42 22,901.41 22,899.42 22,900.89 0.0K
13:49 22,900.89 22,905.33 22,900.87 22,904.32 0.0K
13:50 22,904.81 22,909.64 22,900.34 22,909.14 0.0K
13:51 22,909.64 22,918.39 22,909.63 22,918.39 0.0K
13:52 22,917.90 22,918.39 22,911.50 22,912.03 0.0K
13:53 22,913.03 22,915.54 22,907.73 22,908.24 0.0K
13:54 22,908.73 22,910.24 22,901.51 22,902.51 0.0K
13:55 22,902.02 22,903.04 22,895.19 22,896.19 0.0K
13:56 22,896.69 22,900.23 22,895.24 22,899.23 0.0K
13:57 22,898.73 22,899.72 22,893.21 22,897.18 0.0K
13:58 22,898.17 22,903.52 22,897.14 22,901.51 0.0K
13:59 22,900.02 22,900.02 22,895.06 22,896.52 0.0K
14:00 22,894.53 22,896.03 22,889.64 22,893.14 0.0K
14:01 22,892.64 22,899.06 22,889.66 22,899.06 0.0K
14:02 22,899.05 22,904.90 22,897.51 22,904.90 0.0K
14:03 22,905.39 22,906.38 22,900.02 22,900.03 0.0K
14:04 22,896.56 22,900.71 22,896.56 22,900.71 0.0K
14:05 22,900.21 22,905.21 22,899.73 22,902.24 0.0K
14:06 22,904.21 22,906.21 22,900.28 22,903.28 0.0K
14:07 22,902.78 22,908.25 22,902.78 22,906.78 0.0K
14:08 22,906.28 22,908.72 22,906.28 22,908.23 0.0K
14:09 22,908.72 22,918.07 22,908.23 22,916.56 0.0K
14:10 22,917.05 22,917.05 22,911.12 22,911.14 0.0K
14:11 22,911.15 22,913.16 22,902.90 22,905.41 0.0K
14:12 22,904.92 22,907.46 22,902.25 22,902.28 0.0K
14:13 22,901.29 22,901.81 22,897.43 22,897.44 0.0K
14:14 22,895.45 22,897.50 22,890.54 22,897.00 0.0K
14:15 22,897.98 22,897.98 22,886.62 22,888.65 0.0K
14:16 22,889.14 22,889.14 22,875.90 22,875.96 0.0K
14:17 22,875.46 22,881.09 22,875.46 22,880.10 0.0K
14:18 22,880.59 22,881.12 22,877.20 22,879.71 0.0K
14:19 22,880.23 22,880.73 22,875.85 22,876.90 0.0K
14:20 22,881.87 22,892.71 22,881.38 22,891.73 0.0K
14:21 22,893.71 22,904.49 22,893.71 22,901.30 0.0K
14:22 22,900.80 22,904.25 22,899.75 22,901.24 0.0K
14:23 22,901.74 22,903.74 22,891.91 22,891.92 0.0K
14:24 22,891.95 22,900.00 22,888.53 22,899.46 0.0K
14:25 22,903.92 22,904.90 22,900.44 22,902.44 0.0K
14:26 22,901.95 22,907.90 22,898.04 22,898.06 0.0K
14:27 22,897.07 22,900.60 22,894.15 22,900.07 0.0K
14:28 22,898.57 22,905.18 22,892.15 22,903.20 0.0K
14:29 22,900.22 22,901.24 22,896.28 22,901.20 0.0K
14:30 22,924.07 22,950.37 22,924.07 22,950.37 0.0K
14:31 22,955.83 22,959.27 22,946.36 22,950.84 0.0K
14:32 22,949.85 22,957.17 22,945.89 22,948.71 0.0K
14:33 22,946.73 22,953.71 22,942.29 22,949.26 0.0K
14:34 22,948.27 22,955.23 22,948.27 22,954.24 0.0K
14:35 22,955.74 22,964.17 22,955.74 22,961.14 0.0K
14:36 22,962.13 22,964.12 22,959.64 22,963.11 0.0K
14:37 22,962.62 22,981.86 22,962.62 22,977.40 0.0K
14:38 22,978.40 22,998.18 22,978.40 22,987.76 0.0K
14:39 22,988.77 22,990.75 22,981.88 22,986.32 0.0K
14:40 22,985.82 22,986.33 22,975.00 22,975.00 0.0K
14:41 22,975.50 22,978.14 22,968.23 22,968.25 0.0K
14:42 22,968.26 22,976.75 22,964.83 22,975.23 0.0K
14:43 22,978.20 22,982.64 22,971.12 22,973.57 0.0K
14:44 22,975.05 22,981.45 22,975.05 22,976.88 0.0K
14:45 22,978.38 22,985.27 22,977.87 22,984.79 0.0K
14:46 22,989.76 22,995.18 22,984.78 22,990.21 0.0K
14:47 22,988.71 23,011.95 22,984.75 23,009.93 0.0K
14:48 23,009.43 23,023.16 23,009.43 23,023.16 0.0K
14:49 23,023.65 23,044.00 23,017.67 23,039.20 0.0K
14:50 23,037.71 23,041.17 23,024.84 23,025.33 0.0K
14:51 23,025.84 23,030.31 23,014.02 23,014.02 0.0K
14:52 23,013.02 23,014.99 23,007.04 23,010.54 0.0K
14:53 23,012.03 23,030.24 23,012.03 23,029.19 0.0K
14:54 23,029.68 23,035.53 23,027.69 23,032.52 0.0K
14:55 23,031.52 23,049.28 23,031.52 23,048.26 0.0K
14:56 23,046.25 23,046.74 23,036.80 23,042.21 0.0K
14:57 23,041.70 23,047.11 23,039.70 23,044.09 0.0K
14:58 23,044.59 23,046.07 23,035.17 23,039.14 0.0K
14:59 23,039.15 23,040.63 23,032.23 23,038.14 0.0K
15:00 23,040.12 23,044.57 23,023.39 23,025.87 0.0K
15:01 23,025.88 23,032.83 23,025.88 23,026.30 0.0K
15:02 23,026.79 23,027.78 23,014.88 23,024.77 0.0K
15:03 23,024.27 23,024.27 23,017.78 23,018.28 0.0K
15:04 23,018.29 23,027.12 23,015.29 23,025.11 0.0K
15:05 23,025.61 23,027.09 23,011.81 23,012.31 0.0K
15:06 23,014.30 23,020.74 23,011.81 23,013.82 0.0K
15:07 23,012.84 23,019.26 23,012.84 23,019.26 0.0K
15:08 23,022.24 23,022.24 23,013.80 23,013.82 0.0K
15:09 23,012.83 23,015.83 23,006.92 23,008.92 0.0K
15:10 23,008.91 23,014.82 23,008.41 23,014.82 0.0K
15:11 23,015.81 23,027.15 23,015.81 23,023.64 0.0K
15:12 23,025.62 23,029.07 23,019.60 23,020.11 0.0K
15:13 23,020.12 23,032.50 23,019.62 23,031.99 0.0K
15:14 23,032.98 23,032.98 23,025.06 23,027.50 0.0K
15:15 23,026.01 23,028.44 23,018.50 23,025.46 0.0K
15:16 23,024.46 23,029.91 23,024.46 23,029.35 0.0K
15:17 23,028.36 23,029.85 23,025.36 23,025.77 0.0K
15:18 23,023.78 23,026.80 23,023.33 23,023.88 0.0K
15:19 23,021.41 23,023.39 23,011.09 23,014.59 0.0K
15:20 23,014.09 23,018.55 23,013.10 23,016.56 0.0K
15:21 23,017.06 23,017.06 23,010.66 23,010.66 0.0K
15:22 23,009.67 23,013.23 23,003.80 23,005.30 0.0K
15:23 23,004.81 23,007.89 23,003.34 23,006.40 0.0K
15:24 23,005.41 23,007.88 23,001.43 23,005.85 0.0K
15:25 23,005.84 23,014.57 23,005.34 23,013.04 0.0K
15:26 23,015.51 23,023.78 23,015.51 23,023.78 0.0K
15:27 23,022.28 23,025.75 23,016.76 23,017.30 0.0K
15:28 23,022.26 23,025.19 23,020.21 23,023.73 0.0K
15:29 23,024.72 23,031.03 23,024.68 23,031.00 0.0K
15:30 23,033.50 23,033.50 23,021.07 23,028.96 0.0K
15:31 23,029.94 23,031.36 23,020.39 23,020.39 0.0K
15:32 23,021.40 23,026.93 23,010.46 23,010.46 0.0K
15:33 23,011.95 23,014.46 23,001.12 23,001.63 0.0K
15:34 23,002.63 23,005.60 22,997.69 23,002.56 0.0K
15:35 23,004.05 23,007.99 23,000.54 23,004.46 0.0K
15:36 23,005.45 23,011.37 22,991.05 22,991.55 0.0K
15:37 22,990.56 22,997.98 22,987.00 22,987.00 0.0K
15:38 22,988.00 22,999.34 22,987.48 22,998.82 0.0K
15:39 23,000.32 23,007.19 22,997.70 23,001.69 0.0K
15:40 23,001.70 23,010.59 23,001.70 23,009.11 0.0K
15:41 23,007.61 23,012.06 22,993.75 22,998.71 0.0K
15:42 22,998.21 23,001.13 22,981.24 22,981.24 0.0K
15:43 22,981.74 22,990.11 22,979.76 22,990.11 0.0K
15:44 22,988.61 22,990.10 22,981.12 22,989.02 0.0K
15:45 22,990.01 22,992.98 22,986.48 22,988.91 0.0K
15:46 22,990.39 22,990.39 22,973.50 22,980.99 0.0K
15:47 22,980.48 22,980.48 22,963.17 22,966.74 0.0K
15:48 22,966.25 22,969.34 22,960.39 22,968.34 0.0K
15:49 22,968.33 22,970.75 22,963.84 22,968.23 0.0K
15:50 22,967.73 22,978.07 22,967.61 22,968.60 0.0K
15:51 22,966.62 22,970.62 22,942.36 22,947.75 0.0K
15:52 22,945.75 22,952.74 22,942.34 22,950.74 0.0K
15:53 22,945.78 22,958.19 22,944.30 22,954.68 0.0K
15:54 22,955.17 22,961.97 22,955.17 22,959.95 0.0K
15:55 22,964.92 22,965.88 22,955.97 22,961.89 0.0K
15:56 22,961.39 22,965.90 22,957.49 22,957.50 0.0K
15:57 22,958.01 22,959.05 22,953.56 22,956.57 0.0K
15:58 22,954.59 22,961.96 22,954.59 22,960.45 0.0K
15:59 22,957.97 22,969.28 22,956.46 22,968.72 0.0K
16:00 22,968.22 22,983.64 22,968.22 22,976.10 0.0K
16:01 22,975.60 22,981.99 22,968.14 22,979.97 0.0K
16:02 22,983.46 22,990.78 22,982.84 22,984.82 0.0K
16:03 22,984.33 22,990.71 22,982.75 22,984.24 0.0K
16:04 22,985.23 22,991.66 22,977.28 22,979.75 0.0K
16:05 22,979.26 22,987.11 22,976.78 22,986.11 0.0K
16:06 22,986.60 22,991.06 22,976.21 22,988.55 0.0K
16:07 22,987.54 22,999.36 22,987.04 22,995.35 0.0K
16:08 22,997.83 23,000.77 22,994.85 23,000.77 0.0K
16:09 22,999.78 22,999.78 22,993.78 22,994.75 0.0K
16:10 22,995.74 23,002.14 22,990.27 22,999.67 0.0K
16:11 23,000.66 23,010.56 22,998.60 23,001.57 0.0K
16:12 23,002.06 23,002.06 22,983.24 22,991.17 0.0K
16:13 22,991.66 22,998.07 22,989.67 22,994.10 0.0K
16:14 22,992.11 23,004.07 22,985.73 23,003.55 0.0K
16:15 23,002.56 23,007.54 23,001.04 23,004.57 0.0K
16:16 23,005.56 23,015.03 23,004.57 23,014.55 0.0K
16:17 23,014.05 23,015.04 23,006.63 23,012.58 0.0K
16:18 23,012.07 23,016.57 23,011.59 23,013.57 0.0K
16:19 23,014.56 23,015.06 23,006.14 23,006.65 0.0K
16:20 23,007.14 23,013.57 23,000.69 23,013.54 0.0K
16:21 23,014.52 23,026.33 23,010.04 23,026.33 0.0K
16:22 23,025.33 23,035.68 23,025.32 23,029.24 0.0K
16:23 23,028.73 23,033.79 23,025.85 23,033.79 0.0K
16:24 23,032.31 23,048.61 23,032.28 23,048.11 0.0K
16:25 23,051.08 23,056.06 23,049.07 23,053.62 0.0K
16:26 23,055.61 23,065.05 23,055.61 23,061.04 0.0K
16:27 23,060.05 23,065.06 23,055.59 23,058.08 0.0K
16:28 23,057.09 23,066.55 23,056.10 23,064.64 0.0K
16:29 23,071.10 23,071.10 23,062.23 23,062.78 0.0K
16:30 23,067.26 23,068.74 23,050.99 23,051.00 0.0K
16:31 23,051.51 23,051.51 23,040.67 23,050.55 0.0K
16:32 23,052.52 23,057.43 23,050.41 23,050.41 0.0K
16:33 23,050.89 23,056.80 23,049.40 23,055.74 0.0K
16:34 23,055.25 23,062.05 23,053.75 23,061.53 0.0K
16:35 23,062.03 23,067.88 23,059.50 23,060.38 0.0K
16:36 23,060.88 23,064.83 23,055.86 23,060.75 0.0K
16:37 23,060.74 23,062.07 23,057.20 23,060.57 0.0K
16:38 23,059.07 23,059.07 23,050.51 23,050.51 0.0K
16:39 23,050.00 23,057.88 23,048.52 23,055.77 0.0K
16:40 23,055.75 23,062.08 23,053.71 23,061.08 0.0K
16:41 23,064.06 23,064.06 23,047.20 23,048.69 0.0K
16:42 23,049.19 23,051.19 23,045.22 23,051.19 0.0K
16:43 23,050.20 23,052.62 23,047.23 23,052.10 0.0K
16:44 23,050.61 23,056.50 23,050.04 23,054.01 0.0K
16:45 23,053.01 23,057.88 23,048.06 23,051.87 0.0K
16:46 23,049.38 23,058.75 23,048.88 23,058.75 0.0K
16:47 23,059.23 23,069.06 23,056.24 23,068.56 0.0K
16:48 23,069.05 23,073.52 23,065.02 23,066.00 0.0K
16:49 23,066.50 23,067.48 23,063.47 23,064.48 0.0K
16:50 23,065.48 23,065.48 23,059.04 23,060.57 0.0K
16:51 23,062.06 23,063.56 23,052.73 23,054.21 0.0K
16:52 23,054.72 23,059.18 23,046.25 23,050.24 0.0K
16:53 23,050.75 23,050.75 23,039.87 23,049.27 0.0K
16:54 23,052.74 23,056.68 23,051.61 23,056.05 0.0K
16:55 23,055.54 23,061.45 23,055.54 23,060.33 0.0K
16:56 23,060.82 23,070.10 23,060.32 23,069.10 0.0K
16:57 23,069.59 23,075.96 23,069.57 23,071.48 0.0K
16:58 23,069.50 23,070.02 23,064.56 23,069.02 0.0K
16:59 23,069.01 23,075.88 23,068.02 23,071.84 0.0K
17:00 23,072.32 23,083.19 23,072.32 23,080.71 0.0K
17:01 23,082.20 23,082.20 23,070.86 23,075.87 0.0K
17:02 23,074.37 23,074.37 23,062.05 23,063.05 0.0K
17:03 23,065.04 23,066.46 23,059.57 23,066.46 0.0K
17:04 23,067.95 23,067.95 23,062.94 23,066.88 0.0K
17:05 23,066.87 23,067.36 23,057.42 23,060.92 0.0K
17:06 23,060.42 23,063.91 23,057.94 23,063.39 0.0K
17:07 23,063.38 23,063.39 23,058.43 23,058.43 0.0K
17:08 23,057.94 23,060.43 23,054.98 23,058.90 0.0K
17:09 23,058.89 23,061.38 23,051.48 23,051.48 0.0K
17:10 23,052.48 23,054.45 23,045.48 23,048.97 0.0K
17:11 23,051.45 23,051.46 23,046.50 23,049.99 0.0K
17:12 23,051.97 23,058.38 23,050.45 23,056.36 0.0K
17:13 23,057.85 23,060.29 23,052.80 23,055.28 0.0K
17:14 23,055.28 23,055.28 23,049.32 23,050.21 0.0K
17:15 23,051.20 23,056.62 23,043.21 23,056.62 0.0K
17:16 23,057.60 23,060.57 23,056.57 23,059.53 0.0K
17:17 23,059.03 23,059.03 23,053.05 23,056.05 0.0K
17:18 23,058.03 23,064.92 23,057.03 23,060.93 0.0K
17:19 23,061.93 23,062.93 23,057.49 23,058.00 0.0K
17:20 23,057.02 23,063.51 23,053.56 23,063.51 0.0K
17:21 23,064.00 23,067.47 23,062.50 23,064.00 0.0K
17:22 23,064.99 23,064.99 23,057.09 23,061.17 0.0K
17:23 23,060.68 23,066.19 23,057.71 23,066.19 0.0K
17:24 23,065.70 23,073.62 23,065.19 23,069.17 0.0K
17:25 23,064.70 23,064.70 23,057.85 23,059.34 0.0K
17:26 23,058.35 23,059.38 23,047.54 23,050.04 0.0K
17:27 23,050.53 23,054.50 23,046.16 23,051.64 0.0K
17:28 23,049.66 23,053.64 23,048.28 23,048.82 0.0K
17:29 23,052.32 23,058.79 23,048.86 23,054.34 0.0K
17:30 23,053.86 23,053.86 23,039.44 23,041.93 0.0K
17:31 23,042.43 23,042.43 23,031.49 23,040.94 0.0K
17:32 23,040.44 23,040.44 23,029.50 23,031.00 0.0K
17:33 23,029.50 23,040.44 23,023.04 23,038.45 0.0K
17:34 23,039.45 23,060.32 23,039.45 23,060.32 0.0K
17:35 23,061.82 23,070.77 23,057.34 23,070.77 0.0K
17:36 23,071.27 23,083.19 23,069.77 23,069.77 0.0K
17:37 23,071.75 23,076.73 23,069.28 23,072.75 0.0K
17:38 23,070.27 23,080.23 23,057.34 23,057.34 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available