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 23,079.00 23,087.50 23,075.00 23,081.50 0.0K
09:00 23,080.50 23,080.50 23,053.50 23,080.00 0.0K
09:01 23,076.00 23,100.50 23,076.00 23,078.50 0.0K
09:02 23,077.50 23,087.50 23,072.00 23,078.50 0.0K
09:03 23,077.50 23,082.00 23,070.00 23,076.50 0.0K
09:04 23,076.00 23,102.00 23,076.00 23,097.00 0.0K
09:05 23,100.50 23,102.00 23,086.50 23,101.00 0.0K
09:06 23,102.00 23,106.50 23,094.00 23,099.50 0.0K
09:07 23,098.00 23,098.00 23,086.00 23,086.00 0.0K
09:08 23,086.50 23,091.00 23,084.50 23,090.50 0.0K
09:09 23,093.00 23,114.00 23,087.00 23,108.50 0.0K
09:10 23,116.50 23,123.50 23,110.50 23,122.50 0.0K
09:11 23,118.50 23,120.50 23,112.00 23,113.00 0.0K
09:12 23,110.00 23,126.00 23,109.00 23,122.50 0.0K
09:13 23,123.00 23,128.50 23,121.50 23,122.50 0.0K
09:14 23,123.00 23,126.50 23,119.50 23,123.00 0.0K
09:15 23,121.00 23,122.00 23,111.50 23,111.50 0.0K
09:16 23,111.00 23,114.50 23,103.50 23,111.50 0.0K
09:17 23,112.00 23,122.00 23,111.00 23,119.00 0.0K
09:18 23,118.50 23,119.50 23,113.00 23,116.00 0.0K
09:19 23,114.50 23,127.50 23,112.00 23,127.50 0.0K
09:20 23,127.00 23,130.00 23,123.00 23,128.50 0.0K
09:21 23,129.00 23,145.50 23,128.00 23,145.50 0.0K
09:22 23,145.00 23,151.00 23,145.00 23,149.00 0.0K
09:23 23,150.00 23,162.00 23,149.50 23,162.00 0.0K
09:24 23,162.00 23,171.00 23,160.00 23,163.50 0.0K
09:25 23,163.00 23,163.00 23,133.00 23,133.00 0.0K
09:26 23,134.00 23,138.50 23,126.50 23,126.50 0.0K
09:27 23,126.00 23,133.50 23,122.50 23,132.50 0.0K
09:28 23,132.00 23,136.50 23,124.00 23,136.00 0.0K
09:29 23,136.50 23,144.00 23,134.50 23,142.00 0.0K
09:30 23,142.50 23,148.76 23,142.00 23,144.76 0.0K
09:31 23,147.75 23,148.73 23,138.87 23,139.87 0.0K
09:32 23,141.36 23,141.36 23,127.48 23,134.48 0.0K
09:33 23,134.99 23,144.87 23,133.01 23,143.31 0.0K
09:34 23,145.30 23,147.79 23,139.98 23,142.48 0.0K
09:35 23,142.98 23,142.98 23,131.62 23,132.78 0.0K
09:36 23,133.29 23,145.75 23,133.29 23,135.36 0.0K
09:37 23,138.85 23,139.86 23,135.98 23,138.14 0.0K
09:38 23,138.14 23,145.62 23,132.73 23,134.25 0.0K
09:39 23,133.77 23,133.77 23,125.45 23,131.05 0.0K
09:40 23,131.55 23,140.02 23,130.55 23,138.07 0.0K
09:41 23,138.57 23,145.55 23,134.75 23,137.25 0.0K
09:42 23,139.24 23,147.84 23,132.86 23,147.82 0.0K
09:43 23,146.34 23,146.82 23,138.87 23,141.00 0.0K
09:44 23,142.02 23,143.56 23,137.08 23,141.06 0.0K
09:45 23,142.05 23,142.06 23,133.66 23,134.66 0.0K
09:46 23,134.17 23,142.65 23,132.21 23,137.21 0.0K
09:47 23,136.72 23,147.11 23,132.75 23,141.10 0.0K
09:48 23,138.62 23,147.47 23,137.14 23,147.47 0.0K
09:49 23,148.96 23,155.92 23,146.48 23,146.55 0.0K
09:50 23,147.04 23,147.06 23,138.67 23,140.70 0.0K
09:51 23,139.71 23,149.10 23,137.24 23,148.58 0.0K
09:52 23,149.08 23,155.51 23,148.03 23,153.52 0.0K
09:53 23,153.53 23,163.43 23,153.53 23,160.96 0.0K
09:54 23,161.46 23,165.54 23,156.04 23,164.50 0.0K
09:55 23,164.00 23,169.47 23,164.00 23,167.00 0.0K
09:56 23,166.51 23,167.02 23,155.24 23,156.25 0.0K
09:57 23,155.75 23,168.18 23,154.77 23,167.18 0.0K
09:58 23,166.18 23,169.60 23,163.63 23,164.64 0.0K
09:59 23,164.14 23,167.07 23,156.61 23,160.09 0.0K
10:00 23,158.10 23,164.05 23,156.60 23,163.54 0.0K
10:01 23,159.07 23,164.59 23,153.64 23,163.60 0.0K
10:02 23,164.10 23,168.58 23,162.11 23,167.12 0.0K
10:03 23,167.62 23,177.05 23,167.62 23,174.12 0.0K
10:04 23,174.12 23,179.62 23,167.70 23,177.61 0.0K
10:05 23,179.10 23,179.10 23,161.86 23,163.39 0.0K
10:06 23,164.38 23,179.21 23,164.38 23,175.71 0.0K
10:07 23,175.21 23,178.67 23,173.21 23,177.73 0.0K
10:08 23,179.23 23,189.58 23,175.24 23,189.58 0.0K
10:09 23,189.57 23,189.57 23,186.53 23,189.03 0.0K
10:10 23,190.03 23,194.44 23,190.03 23,190.45 0.0K
10:11 23,192.93 23,192.93 23,179.45 23,182.44 0.0K
10:12 23,181.94 23,182.43 23,178.43 23,179.43 0.0K
10:13 23,179.92 23,181.44 23,178.45 23,178.47 0.0K
10:14 23,178.96 23,178.96 23,168.66 23,169.17 0.0K
10:15 23,169.17 23,179.05 23,169.13 23,179.02 0.0K
10:16 23,179.00 23,187.24 23,179.00 23,186.73 0.0K
10:17 23,182.26 23,191.16 23,179.28 23,189.14 0.0K
10:18 23,187.65 23,197.00 23,187.65 23,190.53 0.0K
10:19 23,191.02 23,193.07 23,189.11 23,192.11 0.0K
10:20 23,191.61 23,198.49 23,191.61 23,194.48 0.0K
10:21 23,191.00 23,197.45 23,190.50 23,197.45 0.0K
10:22 23,197.95 23,200.37 23,192.94 23,200.34 0.0K
10:23 23,199.85 23,205.21 23,199.85 23,203.74 0.0K
10:24 23,202.74 23,207.71 23,201.25 23,207.70 0.0K
10:25 23,209.68 23,209.68 23,204.20 23,204.24 0.0K
10:26 23,203.75 23,203.75 23,197.83 23,199.50 0.0K
10:27 23,200.01 23,202.05 23,199.06 23,200.56 0.0K
10:28 23,201.06 23,203.05 23,198.46 23,198.49 0.0K
10:29 23,198.99 23,199.50 23,193.60 23,194.62 0.0K
10:30 23,194.63 23,203.56 23,194.63 23,200.09 0.0K
10:31 23,200.57 23,204.50 23,198.07 23,198.07 0.0K
10:32 23,194.09 23,197.64 23,191.27 23,192.77 0.0K
10:33 23,193.27 23,210.19 23,192.75 23,210.19 0.0K
10:34 23,210.68 23,210.68 23,203.27 23,205.80 0.0K
10:35 23,205.30 23,205.30 23,197.58 23,199.09 0.0K
10:36 23,199.10 23,201.14 23,198.13 23,198.76 0.0K
10:37 23,200.25 23,200.76 23,184.50 23,184.53 0.0K
10:38 23,184.04 23,187.08 23,181.13 23,183.63 0.0K
10:39 23,184.13 23,187.59 23,183.63 23,183.66 0.0K
10:40 23,184.16 23,186.31 23,179.80 23,186.31 0.0K
10:41 23,187.30 23,187.68 23,183.17 23,183.17 0.0K
10:42 23,184.15 23,185.64 23,179.14 23,184.09 0.0K
10:43 23,183.59 23,191.48 23,183.57 23,188.49 0.0K
10:44 23,191.48 23,195.41 23,191.48 23,194.87 0.0K
10:45 23,195.37 23,195.37 23,180.50 23,187.47 0.0K
10:46 23,188.94 23,190.92 23,187.43 23,190.34 0.0K
10:47 23,190.84 23,194.69 23,190.80 23,194.69 0.0K
10:48 23,195.18 23,195.18 23,190.59 23,192.09 0.0K
10:49 23,190.09 23,192.53 23,188.03 23,189.51 0.0K
10:50 23,188.51 23,188.51 23,177.66 23,178.67 0.0K
10:51 23,178.18 23,180.76 23,172.77 23,176.73 0.0K
10:52 23,177.71 23,178.20 23,168.32 23,172.30 0.0K
10:53 23,171.31 23,175.78 23,168.87 23,168.87 0.0K
10:54 23,169.37 23,169.37 23,163.94 23,163.94 0.0K
10:55 23,163.95 23,167.03 23,161.04 23,167.03 0.0K
10:56 23,167.52 23,174.36 23,167.02 23,171.29 0.0K
10:57 23,170.29 23,170.66 23,165.23 23,170.66 0.0K
10:58 23,170.16 23,172.62 23,166.62 23,167.09 0.0K
10:59 23,166.60 23,169.56 23,162.13 23,169.00 0.0K
11:00 23,166.00 23,166.00 23,160.53 23,164.00 0.0K
11:01 23,166.99 23,166.99 23,158.53 23,158.53 0.0K
11:02 23,158.03 23,169.96 23,158.03 23,168.46 0.0K
11:03 23,168.94 23,168.94 23,166.40 23,167.43 0.0K
11:04 23,166.44 23,170.98 23,162.49 23,165.10 0.0K
11:05 23,165.11 23,166.12 23,154.79 23,156.30 0.0K
11:06 23,156.80 23,157.30 23,153.32 23,153.32 0.0K
11:07 23,153.83 23,160.72 23,152.34 23,160.19 0.0K
11:08 23,159.69 23,161.16 23,152.71 23,153.71 0.0K
11:09 23,155.21 23,155.72 23,150.74 23,153.71 0.0K
11:10 23,154.20 23,162.60 23,151.72 23,162.60 0.0K
11:11 23,162.10 23,164.07 23,154.69 23,158.19 0.0K
11:12 23,159.18 23,160.72 23,155.71 23,158.24 0.0K
11:13 23,158.73 23,161.20 23,155.76 23,160.20 0.0K
11:14 23,161.20 23,162.18 23,156.70 23,158.72 0.0K
11:15 23,160.70 23,168.17 23,159.20 23,167.16 0.0K
11:16 23,167.64 23,168.13 23,158.21 23,159.21 0.0K
11:17 23,160.71 23,163.17 23,158.21 23,162.13 0.0K
11:18 23,163.13 23,171.53 23,163.12 23,170.03 0.0K
11:19 23,170.53 23,172.99 23,168.55 23,171.04 0.0K
11:20 23,170.54 23,173.03 23,168.57 23,170.52 0.0K
11:21 23,170.53 23,176.36 23,169.44 23,174.86 0.0K
11:22 23,177.33 23,180.23 23,177.27 23,178.20 0.0K
11:23 23,178.70 23,182.08 23,176.67 23,182.07 0.0K
11:24 23,182.06 23,184.46 23,180.86 23,181.34 0.0K
11:25 23,181.32 23,182.32 23,178.25 23,180.64 0.0K
11:26 23,180.63 23,180.63 23,172.57 23,174.55 0.0K
11:27 23,175.54 23,179.41 23,172.89 23,173.87 0.0K
11:28 23,174.86 23,191.08 23,174.84 23,191.08 0.0K
11:29 23,191.57 23,193.02 23,188.54 23,188.98 0.0K
11:30 23,190.46 23,198.29 23,190.46 23,198.29 0.0K
11:31 23,197.29 23,204.64 23,196.77 23,204.58 0.0K
11:32 23,211.52 23,211.52 23,206.93 23,206.93 0.0K
11:33 23,205.93 23,209.40 23,202.89 23,202.89 0.0K
11:34 23,203.89 23,205.39 23,200.41 23,200.92 0.0K
11:35 23,200.42 23,200.42 23,189.65 23,189.65 0.0K
11:36 23,190.14 23,194.13 23,186.78 23,187.31 0.0K
11:37 23,186.82 23,188.34 23,181.43 23,181.50 0.0K
11:38 23,181.50 23,188.53 23,176.57 23,185.53 0.0K
11:39 23,185.52 23,187.01 23,182.00 23,183.50 0.0K
11:40 23,182.52 23,186.55 23,181.04 23,183.57 0.0K
11:41 23,184.57 23,186.56 23,179.11 23,180.53 0.0K
11:42 23,179.04 23,184.57 23,178.08 23,182.06 0.0K
11:43 23,181.56 23,188.98 23,181.55 23,186.49 0.0K
11:44 23,185.99 23,196.34 23,185.99 23,196.34 0.0K
11:45 23,196.32 23,197.75 23,194.75 23,194.75 0.0K
11:46 23,191.77 23,192.75 23,186.80 23,189.80 0.0K
11:47 23,190.30 23,191.79 23,188.79 23,191.30 0.0K
11:48 23,189.31 23,196.71 23,188.82 23,195.65 0.0K
11:49 23,196.65 23,196.65 23,188.72 23,191.23 0.0K
11:50 23,192.23 23,192.72 23,191.19 23,192.69 0.0K
11:51 23,194.68 23,201.47 23,194.66 23,199.93 0.0K
11:52 23,199.92 23,201.81 23,198.38 23,201.80 0.0K
11:53 23,201.77 23,203.75 23,197.70 23,198.71 0.0K
11:54 23,198.22 23,198.73 23,192.85 23,192.87 0.0K
11:55 23,192.37 23,192.37 23,185.06 23,190.11 0.0K
11:56 23,190.61 23,192.10 23,185.16 23,186.28 0.0K
11:57 23,186.29 23,189.90 23,186.29 23,187.96 0.0K
11:58 23,187.97 23,192.96 23,186.99 23,192.96 0.0K
11:59 23,192.95 23,193.94 23,188.91 23,191.88 0.0K
12:00 23,190.89 23,200.38 23,189.45 23,200.38 0.0K
12:01 23,199.88 23,204.34 23,199.36 23,204.30 0.0K
12:02 23,204.29 23,205.27 23,201.81 23,203.38 0.0K
12:03 23,203.39 23,203.39 23,193.48 23,195.10 0.0K
12:04 23,191.64 23,192.78 23,189.67 23,190.80 0.0K
12:05 23,188.82 23,189.34 23,183.89 23,186.44 0.0K
12:06 23,187.43 23,188.43 23,183.95 23,186.44 0.0K
12:07 23,186.93 23,193.87 23,185.94 23,190.84 0.0K
12:08 23,188.86 23,189.36 23,185.89 23,186.91 0.0K
12:09 23,187.89 23,199.26 23,187.40 23,197.19 0.0K
12:10 23,197.18 23,199.62 23,197.12 23,197.48 0.0K
12:11 23,197.46 23,198.45 23,193.92 23,194.42 0.0K
12:12 23,193.93 23,193.93 23,189.45 23,191.44 0.0K
12:13 23,191.94 23,194.39 23,190.45 23,193.77 0.0K
12:14 23,193.76 23,201.07 23,193.71 23,201.05 0.0K
12:15 23,200.05 23,200.05 23,191.68 23,192.19 0.0K
12:16 23,192.20 23,192.75 23,189.82 23,190.34 0.0K
12:17 23,190.84 23,194.82 23,189.86 23,194.31 0.0K
12:18 23,194.30 23,199.68 23,194.10 23,196.56 0.0K
12:19 23,197.04 23,198.96 23,195.45 23,195.94 0.0K
12:20 23,193.46 23,193.46 23,188.02 23,191.96 0.0K
12:21 23,193.46 23,193.46 23,190.94 23,193.42 0.0K
12:22 23,193.41 23,196.33 23,192.80 23,193.30 0.0K
12:23 23,193.29 23,196.19 23,192.29 23,195.69 0.0K
12:24 23,195.19 23,198.14 23,194.68 23,196.63 0.0K
12:25 23,196.64 23,196.64 23,188.74 23,189.27 0.0K
12:26 23,186.79 23,188.84 23,186.79 23,188.82 0.0K
12:27 23,188.32 23,197.16 23,188.30 23,197.15 0.0K
12:28 23,196.64 23,199.50 23,196.64 23,198.42 0.0K
12:29 23,198.41 23,201.85 23,195.90 23,196.39 0.0K
12:30 23,195.39 23,204.77 23,193.91 23,200.70 0.0K
12:31 23,198.71 23,198.71 23,195.70 23,195.70 0.0K
12:32 23,196.19 23,199.13 23,192.18 23,198.11 0.0K
12:33 23,199.10 23,201.46 23,196.03 23,200.44 0.0K
12:34 23,198.93 23,205.33 23,198.93 23,204.33 0.0K
12:35 23,205.32 23,205.80 23,201.73 23,201.73 0.0K
12:36 23,202.71 23,204.70 23,199.18 23,199.69 0.0K
12:37 23,200.19 23,206.14 23,198.71 23,203.63 0.0K
12:38 23,204.13 23,205.60 23,202.63 23,205.11 0.0K
12:39 23,205.10 23,213.98 23,204.60 23,210.50 0.0K
12:40 23,210.52 23,221.06 23,210.05 23,216.53 0.0K
12:41 23,215.04 23,218.08 23,214.56 23,215.66 0.0K
12:42 23,214.67 23,215.71 23,211.70 23,214.29 0.0K
12:43 23,214.30 23,221.74 23,214.27 23,220.71 0.0K
12:44 23,220.71 23,220.71 23,211.77 23,212.79 0.0K
12:45 23,211.80 23,211.81 23,207.47 23,208.48 0.0K
12:46 23,208.98 23,216.84 23,208.98 23,216.84 0.0K
12:47 23,216.34 23,219.24 23,215.31 23,219.23 0.0K
12:48 23,218.73 23,218.73 23,215.27 23,216.75 0.0K
12:49 23,215.26 23,219.77 23,211.31 23,218.77 0.0K
12:50 23,218.26 23,220.68 23,216.25 23,220.17 0.0K
12:51 23,219.66 23,234.44 23,219.66 23,230.45 0.0K
12:52 23,232.44 23,235.34 23,230.93 23,234.82 0.0K
12:53 23,234.79 23,236.27 23,231.27 23,233.74 0.0K
12:54 23,233.73 23,235.19 23,230.71 23,233.69 0.0K
12:55 23,233.20 23,234.20 23,230.25 23,230.75 0.0K
12:56 23,230.25 23,236.25 23,229.25 23,234.75 0.0K
12:57 23,237.73 23,238.71 23,229.71 23,229.71 0.0K
12:58 23,229.72 23,234.75 23,226.25 23,230.27 0.0K
12:59 23,230.28 23,233.77 23,229.36 23,229.87 0.0K
13:00 23,233.35 23,237.82 23,229.37 23,232.86 0.0K
13:01 23,231.86 23,235.34 23,229.37 23,229.37 0.0K
13:02 23,228.88 23,233.35 23,225.39 23,231.37 0.0K
13:03 23,227.89 23,233.36 23,227.39 23,230.37 0.0K
13:04 23,230.87 23,230.87 23,227.89 23,227.89 0.0K
13:05 23,228.39 23,229.88 23,226.39 23,227.39 0.0K
13:06 23,227.89 23,228.89 23,221.43 23,221.43 0.0K
13:07 23,223.42 23,227.39 23,223.42 23,227.39 0.0K
13:08 23,228.39 23,232.87 23,227.39 23,232.87 0.0K
13:09 23,232.37 23,235.86 23,230.88 23,231.88 0.0K
13:10 23,231.38 23,236.34 23,228.92 23,235.35 0.0K
13:11 23,237.32 23,241.75 23,232.21 23,233.70 0.0K
13:12 23,234.19 23,236.12 23,233.11 23,234.61 0.0K
13:13 23,234.60 23,237.94 23,230.54 23,237.94 0.0K
13:14 23,238.43 23,241.87 23,238.43 23,241.71 0.0K
13:15 23,241.70 23,244.18 23,239.63 23,240.06 0.0K
13:16 23,239.56 23,243.01 23,233.05 23,233.55 0.0K
13:17 23,234.05 23,235.04 23,229.67 23,229.68 0.0K
13:18 23,230.68 23,231.24 23,227.20 23,230.80 0.0K
13:19 23,230.79 23,230.79 23,226.80 23,226.80 0.0K
13:20 23,226.31 23,226.31 23,220.87 23,220.88 0.0K
13:21 23,217.40 23,219.40 23,210.99 23,214.05 0.0K
13:22 23,214.55 23,215.29 23,211.65 23,215.29 0.0K
13:23 23,213.81 23,213.81 23,210.36 23,211.93 0.0K
13:24 23,211.43 23,212.97 23,210.43 23,211.00 0.0K
13:25 23,212.50 23,215.46 23,209.53 23,215.44 0.0K
13:26 23,211.96 23,217.36 23,211.95 23,215.84 0.0K
13:27 23,215.83 23,216.32 23,213.72 23,216.19 0.0K
13:28 23,215.69 23,217.05 23,213.14 23,214.99 0.0K
13:29 23,214.49 23,215.95 23,209.87 23,209.87 0.0K
13:30 23,209.88 23,213.37 23,197.95 23,199.45 0.0K
13:31 23,198.96 23,205.94 23,198.96 23,201.96 0.0K
13:32 23,201.98 23,208.94 23,201.50 23,207.43 0.0K
13:33 23,206.44 23,214.18 23,206.43 23,213.60 0.0K
13:34 23,213.59 23,213.59 23,205.15 23,208.09 0.0K
13:35 23,207.59 23,208.59 23,206.57 23,207.99 0.0K
13:36 23,207.49 23,212.39 23,207.49 23,211.38 0.0K
13:37 23,211.88 23,214.35 23,207.02 23,207.53 0.0K
13:38 23,208.04 23,208.04 23,204.61 23,205.71 0.0K
13:39 23,202.23 23,203.27 23,200.87 23,202.91 0.0K
13:40 23,202.42 23,211.86 23,202.42 23,206.34 0.0K
13:41 23,205.35 23,213.21 23,205.35 23,213.17 0.0K
13:42 23,214.64 23,214.64 23,210.11 23,213.56 0.0K
13:43 23,213.55 23,216.98 23,212.04 23,215.48 0.0K
13:44 23,214.99 23,217.53 23,214.49 23,217.53 0.0K
13:45 23,218.02 23,220.98 23,218.00 23,219.94 0.0K
13:46 23,220.93 23,229.23 23,220.93 23,229.14 0.0K
13:47 23,229.12 23,234.91 23,229.12 23,234.88 0.0K
13:48 23,234.37 23,235.32 23,228.30 23,231.26 0.0K
13:49 23,232.75 23,232.75 23,228.28 23,228.84 0.0K
13:50 23,228.34 23,231.82 23,224.38 23,231.81 0.0K
13:51 23,231.80 23,234.17 23,229.73 23,234.15 0.0K
13:52 23,233.64 23,245.43 23,233.64 23,243.39 0.0K
13:53 23,243.39 23,243.39 23,232.01 23,236.50 0.0K
13:54 23,235.50 23,236.53 23,235.50 23,236.04 0.0K
13:55 23,235.54 23,237.03 23,234.08 23,236.98 0.0K
13:56 23,235.98 23,237.46 23,230.59 23,233.12 0.0K
13:57 23,232.63 23,235.66 23,231.63 23,235.66 0.0K
13:58 23,236.66 23,238.64 23,235.67 23,237.10 0.0K
13:59 23,239.57 23,242.55 23,238.57 23,241.60 0.0K
14:00 23,249.04 23,255.50 23,248.06 23,250.57 0.0K
14:01 23,249.59 23,252.57 23,247.09 23,247.10 0.0K
14:02 23,247.11 23,259.39 23,247.11 23,256.37 0.0K
14:03 23,257.86 23,258.83 23,253.28 23,254.25 0.0K
14:04 23,253.74 23,254.73 23,246.81 23,246.81 0.0K
14:05 23,246.82 23,252.81 23,239.49 23,239.49 0.0K
14:06 23,238.99 23,251.29 23,238.50 23,251.29 0.0K
14:07 23,251.28 23,265.11 23,251.28 23,264.56 0.0K
14:08 23,265.04 23,270.91 23,265.04 23,267.37 0.0K
14:09 23,268.37 23,270.77 23,265.34 23,270.75 0.0K
14:10 23,271.75 23,279.07 23,271.71 23,279.07 0.0K
14:11 23,279.56 23,284.50 23,274.60 23,274.60 0.0K
14:12 23,272.11 23,273.64 23,265.36 23,265.36 0.0K
14:13 23,265.37 23,267.99 23,260.98 23,267.99 0.0K
14:14 23,267.50 23,274.85 23,265.49 23,271.82 0.0K
14:15 23,272.82 23,274.21 23,271.79 23,272.60 0.0K
14:16 23,272.61 23,272.61 23,265.69 23,266.27 0.0K
14:17 23,266.78 23,266.79 23,262.41 23,264.41 0.0K
14:18 23,263.41 23,268.75 23,263.40 23,265.69 0.0K
14:19 23,265.68 23,265.68 23,257.23 23,261.59 0.0K
14:20 23,259.59 23,260.55 23,257.57 23,259.06 0.0K
14:21 23,258.06 23,266.50 23,257.12 23,257.66 0.0K
14:22 23,258.66 23,261.70 23,257.80 23,257.80 0.0K
14:23 23,258.30 23,259.91 23,255.82 23,259.91 0.0K
14:24 23,260.41 23,265.84 23,259.88 23,262.89 0.0K
14:25 23,262.88 23,262.88 23,255.58 23,255.59 0.0K
14:26 23,255.60 23,258.61 23,254.61 23,258.61 0.0K
14:27 23,258.60 23,260.56 23,257.58 23,257.64 0.0K
14:28 23,257.14 23,259.14 23,253.19 23,255.23 0.0K
14:29 23,255.24 23,264.67 23,255.24 23,264.17 0.0K
14:30 23,264.67 23,265.65 23,259.33 23,259.83 0.0K
14:31 23,259.84 23,266.32 23,255.88 23,265.80 0.0K
14:32 23,265.30 23,267.77 23,262.34 23,267.25 0.0K
14:33 23,266.27 23,269.28 23,261.30 23,266.29 0.0K
14:34 23,268.78 23,271.71 23,266.28 23,268.73 0.0K
14:35 23,269.23 23,277.64 23,269.23 23,276.64 0.0K
14:36 23,276.63 23,280.55 23,272.10 23,272.10 0.0K
14:37 23,269.61 23,276.13 23,269.61 23,273.65 0.0K
14:38 23,273.66 23,276.16 23,272.17 23,275.14 0.0K
14:39 23,275.65 23,276.14 23,272.17 23,275.21 0.0K
14:40 23,275.72 23,283.14 23,275.21 23,283.13 0.0K
14:41 23,282.13 23,288.04 23,280.14 23,288.04 0.0K
14:42 23,287.03 23,288.66 23,283.56 23,288.17 0.0K
14:43 23,288.18 23,291.14 23,285.21 23,286.68 0.0K
14:44 23,287.18 23,294.61 23,287.18 23,293.07 0.0K
14:45 23,293.58 23,294.54 23,290.03 23,290.52 0.0K
14:46 23,290.02 23,291.98 23,278.54 23,281.00 0.0K
14:47 23,280.99 23,283.48 23,272.07 23,276.56 0.0K
14:48 23,277.06 23,278.02 23,273.04 23,275.00 0.0K
14:49 23,275.02 23,278.02 23,272.56 23,273.07 0.0K
14:50 23,272.58 23,276.53 23,270.10 23,276.00 0.0K
14:51 23,275.99 23,285.39 23,275.98 23,285.39 0.0K
14:52 23,285.89 23,288.85 23,284.37 23,284.38 0.0K
14:53 23,284.39 23,285.89 23,283.89 23,283.94 0.0K
14:54 23,283.44 23,283.95 23,279.48 23,282.94 0.0K
14:55 23,283.44 23,288.32 23,282.94 23,286.71 0.0K
14:56 23,286.71 23,288.13 23,285.69 23,287.57 0.0K
14:57 23,287.57 23,289.56 23,286.03 23,288.49 0.0K
14:58 23,288.99 23,289.91 23,286.91 23,287.90 0.0K
14:59 23,286.91 23,289.32 23,286.35 23,289.29 0.0K
15:00 23,288.29 23,288.29 23,279.87 23,286.82 0.0K
15:01 23,286.81 23,294.65 23,285.76 23,293.12 0.0K
15:02 23,293.11 23,301.89 23,293.11 23,301.37 0.0K
15:03 23,301.87 23,302.85 23,297.41 23,298.43 0.0K
15:04 23,295.46 23,297.46 23,291.00 23,291.00 0.0K
15:05 23,291.02 23,291.02 23,282.21 23,285.18 0.0K
15:06 23,285.17 23,286.63 23,281.16 23,281.16 0.0K
15:07 23,279.17 23,279.17 23,272.36 23,272.38 0.0K
15:08 23,271.39 23,273.41 23,265.99 23,267.63 0.0K
15:09 23,267.64 23,269.25 23,266.73 23,269.25 0.0K
15:10 23,269.74 23,273.75 23,268.74 23,273.74 0.0K
15:11 23,274.73 23,276.22 23,269.31 23,269.82 0.0K
15:12 23,269.32 23,269.35 23,262.42 23,262.42 0.0K
15:13 23,262.43 23,262.43 23,247.18 23,250.72 0.0K
15:14 23,251.21 23,251.21 23,238.46 23,238.48 0.0K
15:15 23,238.98 23,241.03 23,233.54 23,234.54 0.0K
15:16 23,235.04 23,246.25 23,234.50 23,246.25 0.0K
15:17 23,246.24 23,253.42 23,246.21 23,252.92 0.0K
15:18 23,252.42 23,255.66 23,247.89 23,255.15 0.0K
15:19 23,254.64 23,257.53 23,251.16 23,256.48 0.0K
15:20 23,255.98 23,259.42 23,255.46 23,259.41 0.0K
15:21 23,259.91 23,260.89 23,257.42 23,260.38 0.0K
15:22 23,260.37 23,267.81 23,260.37 23,265.23 0.0K
15:23 23,266.71 23,268.20 23,265.21 23,266.72 0.0K
15:24 23,266.21 23,266.72 23,260.16 23,266.57 0.0K
15:25 23,267.06 23,269.96 23,266.04 23,269.46 0.0K
15:26 23,269.45 23,274.41 23,267.93 23,274.39 0.0K
15:27 23,275.38 23,276.39 23,268.52 23,273.49 0.0K
15:28 23,273.99 23,283.40 23,272.50 23,283.40 0.0K
15:29 23,283.39 23,283.39 23,277.39 23,279.47 0.0K
15:30 23,279.47 23,279.47 23,261.25 23,261.25 0.0K
15:31 23,257.29 23,257.29 23,242.64 23,250.11 0.0K
15:32 23,252.10 23,256.54 23,240.16 23,244.62 0.0K
15:33 23,245.12 23,251.03 23,244.60 23,245.15 0.0K
15:34 23,245.16 23,254.07 23,245.16 23,251.12 0.0K
15:35 23,251.61 23,256.19 23,246.21 23,255.19 0.0K
15:36 23,252.70 23,256.68 23,252.18 23,256.63 0.0K
15:37 23,256.13 23,259.59 23,248.71 23,254.23 0.0K
15:38 23,253.73 23,256.75 23,245.82 23,256.75 0.0K
15:39 23,254.26 23,258.68 23,251.28 23,256.18 0.0K
15:40 23,253.19 23,254.69 23,247.28 23,251.75 0.0K
15:41 23,253.25 23,259.64 23,251.71 23,252.73 0.0K
15:42 23,251.74 23,261.64 23,249.72 23,261.61 0.0K
15:43 23,260.11 23,269.98 23,259.13 23,268.49 0.0K
15:44 23,268.48 23,271.45 23,268.06 23,268.07 0.0K
15:45 23,255.14 23,270.00 23,255.14 23,269.51 0.0K
15:46 23,270.02 23,272.50 23,265.61 23,265.61 0.0K
15:47 23,266.12 23,273.64 23,263.68 23,271.14 0.0K
15:48 23,270.64 23,280.52 23,269.15 23,276.02 0.0K
15:49 23,274.03 23,281.49 23,271.06 23,273.56 0.0K
15:50 23,275.56 23,275.56 23,259.29 23,265.26 0.0K
15:51 23,263.77 23,263.84 23,260.38 23,261.39 0.0K
15:52 23,262.38 23,264.88 23,256.91 23,258.91 0.0K
15:53 23,257.42 23,263.91 23,256.50 23,259.99 0.0K
15:54 23,260.49 23,268.43 23,257.52 23,266.43 0.0K
15:55 23,268.41 23,274.86 23,263.42 23,273.85 0.0K
15:56 23,277.33 23,284.19 23,276.33 23,284.19 0.0K
15:57 23,284.68 23,289.11 23,276.69 23,280.19 0.0K
15:58 23,279.70 23,282.20 23,272.39 23,272.43 0.0K
15:59 23,272.44 23,284.46 23,272.44 23,282.92 0.0K
16:00 23,293.36 23,310.22 23,293.36 23,295.29 0.0K
16:01 23,297.79 23,301.79 23,294.85 23,300.41 0.0K
16:02 23,300.40 23,305.95 23,295.47 23,304.45 0.0K
16:03 23,303.96 23,306.53 23,301.10 23,304.12 0.0K
16:04 23,303.62 23,303.62 23,292.77 23,293.81 0.0K
16:05 23,294.31 23,294.31 23,286.89 23,290.39 0.0K
16:06 23,289.90 23,289.90 23,279.02 23,279.52 0.0K
16:07 23,278.52 23,290.34 23,276.54 23,289.32 0.0K
16:08 23,290.31 23,291.25 23,284.28 23,289.17 0.0K
16:09 23,291.14 23,292.61 23,286.06 23,290.51 0.0K
16:10 23,290.00 23,294.86 23,285.02 23,294.85 0.0K
16:11 23,293.86 23,301.68 23,291.86 23,301.68 0.0K
16:12 23,302.67 23,318.48 23,302.67 23,313.50 0.0K
16:13 23,312.02 23,312.04 23,306.09 23,307.15 0.0K
16:14 23,306.16 23,316.61 23,305.66 23,312.12 0.0K
16:15 23,313.12 23,320.08 23,311.64 23,317.08 0.0K
16:16 23,316.57 23,317.08 23,312.12 23,316.61 0.0K
16:17 23,318.09 23,320.01 23,311.08 23,316.03 0.0K
16:18 23,315.53 23,326.36 23,315.53 23,326.36 0.0K
16:19 23,325.86 23,328.29 23,323.30 23,323.80 0.0K
16:20 23,325.78 23,327.72 23,322.69 23,322.69 0.0K
16:21 23,320.71 23,327.61 23,319.21 23,327.07 0.0K
16:22 23,325.59 23,326.09 23,313.72 23,316.66 0.0K
16:23 23,315.17 23,315.17 23,308.21 23,308.73 0.0K
16:24 23,308.74 23,309.74 23,305.80 23,306.80 0.0K
16:25 23,307.79 23,311.27 23,305.31 23,308.29 0.0K
16:26 23,308.79 23,315.67 23,308.29 23,313.17 0.0K
16:27 23,311.68 23,315.17 23,308.72 23,308.73 0.0K
16:28 23,307.74 23,310.24 23,303.78 23,305.28 0.0K
16:29 23,304.29 23,315.66 23,303.29 23,313.60 0.0K
16:30 23,318.06 23,321.54 23,316.46 23,320.36 0.0K
16:31 23,320.35 23,322.69 23,317.34 23,321.68 0.0K
16:32 23,323.16 23,324.13 23,321.67 23,323.22 0.0K
16:33 23,322.23 23,327.71 23,320.71 23,327.71 0.0K
16:34 23,328.71 23,328.71 23,318.89 23,323.41 0.0K
16:35 23,321.42 23,327.91 23,320.43 23,326.50 0.0K
16:36 23,325.51 23,332.48 23,322.06 23,329.50 0.0K
16:37 23,330.49 23,338.47 23,329.53 23,333.52 0.0K
16:38 23,334.02 23,340.43 23,334.02 23,336.91 0.0K
16:39 23,336.92 23,347.78 23,336.92 23,344.78 0.0K
16:40 23,342.29 23,343.81 23,338.35 23,340.84 0.0K
16:41 23,341.33 23,345.29 23,336.86 23,342.33 0.0K
16:42 23,343.32 23,344.69 23,335.75 23,335.75 0.0K
16:43 23,336.27 23,341.17 23,336.27 23,340.66 0.0K
16:44 23,340.64 23,345.12 23,340.64 23,345.03 0.0K
16:45 23,343.53 23,345.50 23,340.96 23,340.96 0.0K
16:46 23,341.95 23,345.37 23,340.93 23,345.34 0.0K
16:47 23,344.84 23,349.74 23,343.31 23,349.21 0.0K
16:48 23,348.23 23,351.17 23,347.18 23,348.67 0.0K
16:49 23,348.17 23,349.16 23,346.19 23,346.21 0.0K
16:50 23,346.23 23,352.68 23,345.25 23,345.76 0.0K
16:51 23,345.76 23,351.24 23,345.31 23,345.31 0.0K
16:52 23,345.82 23,347.32 23,341.90 23,342.48 0.0K
16:53 23,343.98 23,344.50 23,341.03 23,341.54 0.0K
16:54 23,337.57 23,347.48 23,337.09 23,347.48 0.0K
16:55 23,347.46 23,349.88 23,346.45 23,347.39 0.0K
16:56 23,346.90 23,348.38 23,342.39 23,346.38 0.0K
16:57 23,347.37 23,350.80 23,345.37 23,346.37 0.0K
16:58 23,345.38 23,349.36 23,341.91 23,349.35 0.0K
16:59 23,346.86 23,351.31 23,346.37 23,350.80 0.0K
17:00 23,350.30 23,355.24 23,346.32 23,350.76 0.0K
17:01 23,350.27 23,354.21 23,349.77 23,354.18 0.0K
17:02 23,353.19 23,357.16 23,351.19 23,352.69 0.0K
17:03 23,352.70 23,356.71 23,351.75 23,352.76 0.0K
17:04 23,352.25 23,354.74 23,352.25 23,354.21 0.0K
17:05 23,350.25 23,350.25 23,342.39 23,346.86 0.0K
17:06 23,346.35 23,349.82 23,331.99 23,334.02 0.0K
17:07 23,335.02 23,341.96 23,334.53 23,339.96 0.0K
17:08 23,340.46 23,341.93 23,336.00 23,338.95 0.0K
17:09 23,338.96 23,338.97 23,333.57 23,338.13 0.0K
17:10 23,338.63 23,340.12 23,334.64 23,338.10 0.0K
17:11 23,339.10 23,341.06 23,336.10 23,340.56 0.0K
17:12 23,338.57 23,345.48 23,338.57 23,341.99 0.0K
17:13 23,342.48 23,346.93 23,340.99 23,345.93 0.0K
17:14 23,345.43 23,351.87 23,343.46 23,347.37 0.0K
17:15 23,347.36 23,350.35 23,342.45 23,342.45 0.0K
17:16 23,343.95 23,345.39 23,343.38 23,343.38 0.0K
17:17 23,344.38 23,350.32 23,343.88 23,348.83 0.0K
17:18 23,348.32 23,348.83 23,342.81 23,342.81 0.0K
17:19 23,342.32 23,347.30 23,341.32 23,347.24 0.0K
17:20 23,347.74 23,352.16 23,347.21 23,351.18 0.0K
17:21 23,350.18 23,357.13 23,349.69 23,356.64 0.0K
17:22 23,356.14 23,359.18 23,354.66 23,358.19 0.0K
17:23 23,358.20 23,362.69 23,358.20 23,360.28 0.0K
17:24 23,359.28 23,359.29 23,351.53 23,354.56 0.0K
17:25 23,355.06 23,355.06 23,341.94 23,341.96 0.0K
17:26 23,341.98 23,342.07 23,333.71 23,334.24 0.0K
17:27 23,334.25 23,340.72 23,334.25 23,338.27 0.0K
17:28 23,336.77 23,337.28 23,332.36 23,333.95 0.0K
17:29 23,332.97 23,336.95 23,330.49 23,334.45 0.0K
17:30 23,336.93 23,339.42 23,330.96 23,337.43 0.0K
17:31 23,337.92 23,338.92 23,331.96 23,334.95 0.0K
17:32 23,333.95 23,333.95 23,328.98 23,332.46 0.0K
17:33 23,333.96 23,342.90 23,333.96 23,342.41 0.0K
17:34 23,342.91 23,349.87 23,339.93 23,339.93 0.0K
17:35 23,341.42 23,341.42 23,334.95 23,335.45 0.0K
17:36 23,335.94 23,336.45 23,329.98 23,329.98 0.0K
17:37 23,330.98 23,334.46 23,329.98 23,330.98 0.0K
17:38 23,330.48 23,335.42 23,325.50 23,335.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available