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 23,375.04 23,395.44 23,373.55 23,388.48 0.0K
09:00 23,423.79 23,424.74 23,403.85 23,408.33 0.0K
09:01 23,405.84 23,406.84 23,372.52 23,376.99 0.0K
09:02 23,376.50 23,390.43 23,376.50 23,387.44 0.0K
09:03 23,386.45 23,386.95 23,369.54 23,370.53 0.0K
09:04 23,364.07 23,385.96 23,361.07 23,372.03 0.0K
09:05 23,372.54 23,373.55 23,352.82 23,359.01 0.0K
09:06 23,357.52 23,357.52 23,341.75 23,346.18 0.0K
09:07 23,346.66 23,347.56 23,326.62 23,328.08 0.0K
09:08 23,327.09 23,330.12 23,304.82 23,304.85 0.0K
09:09 23,306.35 23,323.19 23,306.35 23,322.00 0.0K
09:10 23,324.48 23,325.46 23,312.96 23,312.96 0.0K
09:11 23,313.46 23,313.46 23,295.60 23,306.54 0.0K
09:12 23,304.53 23,306.02 23,295.60 23,296.10 0.0K
09:13 23,304.56 23,305.00 23,292.17 23,296.69 0.0K
09:14 23,297.19 23,310.62 23,297.19 23,309.59 0.0K
09:15 23,307.60 23,320.49 23,307.56 23,313.37 0.0K
09:16 23,317.84 23,329.63 23,310.34 23,329.63 0.0K
09:17 23,329.62 23,331.56 23,323.12 23,326.15 0.0K
09:18 23,323.67 23,324.17 23,312.36 23,313.92 0.0K
09:19 23,312.93 23,312.93 23,300.15 23,302.63 0.0K
09:20 23,304.61 23,319.92 23,304.61 23,312.36 0.0K
09:21 23,314.34 23,321.21 23,302.33 23,306.28 0.0K
09:22 23,306.27 23,307.64 23,293.70 23,295.70 0.0K
09:23 23,291.73 23,306.08 23,289.74 23,296.14 0.0K
09:24 23,296.64 23,298.63 23,290.15 23,291.10 0.0K
09:25 23,293.58 23,299.93 23,293.55 23,297.85 0.0K
09:26 23,298.84 23,305.78 23,291.27 23,293.76 0.0K
09:27 23,294.25 23,300.72 23,285.79 23,288.73 0.0K
09:28 23,290.23 23,295.10 23,283.70 23,285.24 0.0K
09:29 23,284.75 23,284.83 23,275.90 23,284.83 0.0K
09:30 23,286.81 23,293.70 23,276.88 23,293.70 0.0K
09:31 23,294.20 23,304.49 23,292.70 23,303.98 0.0K
09:32 23,303.48 23,306.93 23,299.98 23,303.96 0.0K
09:33 23,303.95 23,306.92 23,292.53 23,298.00 0.0K
09:34 23,297.51 23,300.49 23,292.54 23,293.04 0.0K
09:35 23,294.53 23,294.53 23,279.72 23,279.72 0.0K
09:36 23,280.23 23,289.14 23,278.25 23,283.14 0.0K
09:37 23,283.65 23,285.54 23,275.07 23,276.58 0.0K
09:38 23,276.09 23,283.04 23,265.19 23,268.11 0.0K
09:39 23,268.61 23,271.56 23,263.63 23,267.07 0.0K
09:40 23,268.06 23,277.96 23,263.09 23,269.94 0.0K
09:41 23,269.44 23,269.44 23,260.57 23,267.06 0.0K
09:42 23,268.06 23,278.47 23,267.55 23,273.89 0.0K
09:43 23,275.39 23,275.88 23,257.55 23,258.56 0.0K
09:44 23,258.07 23,261.64 23,255.14 23,257.14 0.0K
09:45 23,256.14 23,258.60 23,248.21 23,258.60 0.0K
09:46 23,261.09 23,265.00 23,260.53 23,261.96 0.0K
09:47 23,264.45 23,272.21 23,264.45 23,272.20 0.0K
09:48 23,274.19 23,277.68 23,269.78 23,276.26 0.0K
09:49 23,276.75 23,279.23 23,270.32 23,271.44 0.0K
09:50 23,269.96 23,276.48 23,268.48 23,276.46 0.0K
09:51 23,275.96 23,275.96 23,262.69 23,264.20 0.0K
09:52 23,267.69 23,270.14 23,263.65 23,263.65 0.0K
09:53 23,263.66 23,264.16 23,255.29 23,256.32 0.0K
09:54 23,257.81 23,261.43 23,255.42 23,260.43 0.0K
09:55 23,260.44 23,264.41 23,249.02 23,262.90 0.0K
09:56 23,263.39 23,266.83 23,256.86 23,258.84 0.0K
09:57 23,258.34 23,262.79 23,255.71 23,255.71 0.0K
09:58 23,256.69 23,264.05 23,250.07 23,250.07 0.0K
09:59 23,251.58 23,253.06 23,240.11 23,241.11 0.0K
10:00 23,239.62 23,251.45 23,235.14 23,245.45 0.0K
10:01 23,245.44 23,246.42 23,233.94 23,235.89 0.0K
10:02 23,234.40 23,235.39 23,211.09 23,211.61 0.0K
10:03 23,201.18 23,201.20 23,188.36 23,192.34 0.0K
10:04 23,193.34 23,212.13 23,193.34 23,210.52 0.0K
10:05 23,202.06 23,212.42 23,200.59 23,210.92 0.0K
10:06 23,211.91 23,212.39 23,188.96 23,188.96 0.0K
10:07 23,192.45 23,197.43 23,178.07 23,186.98 0.0K
10:08 23,184.49 23,206.68 23,180.94 23,195.25 0.0K
10:09 23,196.25 23,196.25 23,179.98 23,181.96 0.0K
10:10 23,182.46 23,182.46 23,169.95 23,169.95 0.0K
10:11 23,170.95 23,173.92 23,141.56 23,144.03 0.0K
10:12 23,145.03 23,161.31 23,143.03 23,161.31 0.0K
10:13 23,160.32 23,160.32 23,138.10 23,143.09 0.0K
10:14 23,145.07 23,151.00 23,131.63 23,133.14 0.0K
10:15 23,132.14 23,137.13 23,111.83 23,115.32 0.0K
10:16 23,118.80 23,125.68 23,110.23 23,112.07 0.0K
10:17 23,112.58 23,134.92 23,106.63 23,134.92 0.0K
10:18 23,132.94 23,145.46 23,126.97 23,137.99 0.0K
10:19 23,137.49 23,138.98 23,108.90 23,108.90 0.0K
10:20 23,108.91 23,108.91 23,092.06 23,105.47 0.0K
10:21 23,105.96 23,111.90 23,101.94 23,103.46 0.0K
10:22 23,103.47 23,105.46 23,085.57 23,087.05 0.0K
10:23 23,088.54 23,088.54 23,080.56 23,082.05 0.0K
10:24 23,084.54 23,107.73 23,084.54 23,105.68 0.0K
10:25 23,106.17 23,125.74 23,106.17 23,121.74 0.0K
10:26 23,123.71 23,139.52 23,123.71 23,137.01 0.0K
10:27 23,135.03 23,135.03 23,119.80 23,125.80 0.0K
10:28 23,126.31 23,126.31 23,103.58 23,107.70 0.0K
10:29 23,108.20 23,111.68 23,101.25 23,102.81 0.0K
10:30 23,100.83 23,103.95 23,086.19 23,086.19 0.0K
10:31 23,085.21 23,085.21 23,066.07 23,068.58 0.0K
10:32 23,065.10 23,067.65 23,057.31 23,057.82 0.0K
10:33 23,061.31 23,073.06 23,056.82 23,069.59 0.0K
10:34 23,069.09 23,083.95 23,065.61 23,083.44 0.0K
10:35 23,087.42 23,093.78 23,078.39 23,082.88 0.0K
10:36 23,086.35 23,095.19 23,081.84 23,092.62 0.0K
10:37 23,091.61 23,091.61 23,077.18 23,083.64 0.0K
10:38 23,081.65 23,087.96 23,079.64 23,086.42 0.0K
10:39 23,085.42 23,086.81 23,073.38 23,073.39 0.0K
10:40 23,075.39 23,082.88 23,074.39 23,080.82 0.0K
10:41 23,081.32 23,081.32 23,065.90 23,065.90 0.0K
10:42 23,066.41 23,086.67 23,057.48 23,084.65 0.0K
10:43 23,085.14 23,088.60 23,071.19 23,077.67 0.0K
10:44 23,078.65 23,088.02 23,077.14 23,086.50 0.0K
10:45 23,085.00 23,085.00 23,071.13 23,079.55 0.0K
10:46 23,079.04 23,079.54 23,072.58 23,074.59 0.0K
10:47 23,071.62 23,091.95 23,071.62 23,087.95 0.0K
10:48 23,090.94 23,091.93 23,079.07 23,079.59 0.0K
10:49 23,079.10 23,079.14 23,063.48 23,065.00 0.0K
10:50 23,063.01 23,076.03 23,061.04 23,076.02 0.0K
10:51 23,080.48 23,088.90 23,070.63 23,072.17 0.0K
10:52 23,071.68 23,084.06 23,062.34 23,084.06 0.0K
10:53 23,084.55 23,086.01 23,076.52 23,081.45 0.0K
10:54 23,083.44 23,086.38 23,076.43 23,076.94 0.0K
10:55 23,075.94 23,075.95 23,060.59 23,062.10 0.0K
10:56 23,062.60 23,064.22 23,054.78 23,062.23 0.0K
10:57 23,064.21 23,069.14 23,064.18 23,064.73 0.0K
10:58 23,063.24 23,076.57 23,060.27 23,073.59 0.0K
10:59 23,074.08 23,076.57 23,068.11 23,069.15 0.0K
11:00 23,069.66 23,072.20 23,056.86 23,058.37 0.0K
11:01 23,058.38 23,058.38 23,026.68 23,027.18 0.0K
11:02 23,027.68 23,027.68 23,008.46 23,011.94 0.0K
11:03 23,008.95 23,019.89 23,007.98 23,016.39 0.0K
11:04 23,015.90 23,015.90 23,005.04 23,007.54 0.0K
11:05 23,010.02 23,030.34 23,010.01 23,022.84 0.0K
11:06 23,021.85 23,022.86 23,008.65 23,008.65 0.0K
11:07 23,007.67 23,008.27 22,990.53 22,995.00 0.0K
11:08 22,993.51 22,999.47 22,990.00 22,997.43 0.0K
11:09 22,998.42 22,998.90 22,973.10 22,982.05 0.0K
11:10 22,982.54 22,990.47 22,978.07 22,980.55 0.0K
11:11 22,979.57 22,980.58 22,958.70 22,962.68 0.0K
11:12 22,957.71 22,962.66 22,947.79 22,950.76 0.0K
11:13 22,949.77 22,950.76 22,937.38 22,947.27 0.0K
11:14 22,947.77 22,957.76 22,936.86 22,957.76 0.0K
11:15 22,957.75 22,959.16 22,944.25 22,944.25 0.0K
11:16 22,939.79 22,939.79 22,922.96 22,939.76 0.0K
11:17 22,938.76 22,938.76 22,909.57 22,910.62 0.0K
11:18 22,916.09 22,926.98 22,905.20 22,905.20 0.0K
11:19 22,902.22 22,920.61 22,902.22 22,914.53 0.0K
11:20 22,916.50 22,917.98 22,903.62 22,904.62 0.0K
11:21 22,904.63 22,908.00 22,896.67 22,904.03 0.0K
11:22 22,903.03 22,903.03 22,894.06 22,897.52 0.0K
11:23 22,897.02 22,910.39 22,897.02 22,902.89 0.0K
11:24 22,895.46 22,899.48 22,887.07 22,887.57 0.0K
11:25 22,878.13 22,878.13 22,857.38 22,869.75 0.0K
11:26 22,869.75 22,893.98 22,868.71 22,891.46 0.0K
11:27 22,890.96 22,908.69 22,885.94 22,900.74 0.0K
11:28 22,901.23 22,912.57 22,901.23 22,905.08 0.0K
11:29 22,903.10 22,907.08 22,898.65 22,906.17 0.0K
11:30 22,905.67 22,924.53 22,900.71 22,923.04 0.0K
11:31 22,924.53 22,934.92 22,914.61 22,920.09 0.0K
11:32 22,920.59 22,922.54 22,917.56 22,917.57 0.0K
11:33 22,918.07 22,925.64 22,916.14 22,922.18 0.0K
11:34 22,921.19 22,930.65 22,920.21 22,930.64 0.0K
11:35 22,930.13 22,940.44 22,929.51 22,940.44 0.0K
11:36 22,941.93 22,946.85 22,938.43 22,944.87 0.0K
11:37 22,945.86 22,947.94 22,937.02 22,945.95 0.0K
11:38 22,945.45 22,949.42 22,929.63 22,932.70 0.0K
11:39 22,931.22 22,933.81 22,924.45 22,925.95 0.0K
11:40 22,925.96 22,941.94 22,925.96 22,933.52 0.0K
11:41 22,934.52 22,944.09 22,934.06 22,944.09 0.0K
11:42 22,943.09 22,949.64 22,932.68 22,949.64 0.0K
11:43 22,949.16 22,955.15 22,946.75 22,946.75 0.0K
11:44 22,947.75 22,957.82 22,941.87 22,954.83 0.0K
11:45 22,953.33 22,964.10 22,950.85 22,964.10 0.0K
11:46 22,960.61 22,962.09 22,946.27 22,949.26 0.0K
11:47 22,952.24 22,960.64 22,952.24 22,960.13 0.0K
11:48 22,968.59 22,975.48 22,965.57 22,970.46 0.0K
11:49 22,971.46 22,978.13 22,971.46 22,978.13 0.0K
11:50 22,977.14 22,982.66 22,970.77 22,975.77 0.0K
11:51 22,975.78 23,003.00 22,975.78 23,002.50 0.0K
11:52 23,005.98 23,012.42 22,989.71 23,008.50 0.0K
11:53 23,009.99 23,023.31 23,009.99 23,023.25 0.0K
11:54 23,025.22 23,034.96 23,023.66 23,031.94 0.0K
11:55 23,031.44 23,035.98 23,027.49 23,035.98 0.0K
11:56 23,037.96 23,039.43 23,027.07 23,033.59 0.0K
11:57 23,034.09 23,041.43 23,032.05 23,038.84 0.0K
11:58 23,040.32 23,052.61 23,040.17 23,047.08 0.0K
11:59 23,046.57 23,057.48 23,046.57 23,054.86 0.0K
12:00 23,054.86 23,055.36 23,032.12 23,042.04 0.0K
12:01 23,041.54 23,051.37 23,032.59 23,046.34 0.0K
12:02 23,047.32 23,049.82 23,039.85 23,041.35 0.0K
12:03 23,041.85 23,045.34 23,032.94 23,032.95 0.0K
12:04 23,032.96 23,037.96 23,029.50 23,032.53 0.0K
12:05 23,036.01 23,037.98 23,026.60 23,028.62 0.0K
12:06 23,027.12 23,035.03 23,026.13 23,033.91 0.0K
12:07 23,034.39 23,039.34 23,023.50 23,024.02 0.0K
12:08 23,026.01 23,035.88 23,024.05 23,033.38 0.0K
12:09 23,032.38 23,034.34 23,024.93 23,025.45 0.0K
12:10 23,025.46 23,026.46 23,011.70 23,019.66 0.0K
12:11 23,018.67 23,025.13 23,017.08 23,020.05 0.0K
12:12 23,018.56 23,032.32 23,018.56 23,031.32 0.0K
12:13 23,031.81 23,039.32 23,030.83 23,039.32 0.0K
12:14 23,039.31 23,056.07 23,039.31 23,050.12 0.0K
12:15 23,046.17 23,055.65 23,041.71 23,055.09 0.0K
12:16 23,055.07 23,069.80 23,055.07 23,069.78 0.0K
12:17 23,069.77 23,082.97 23,069.77 23,082.95 0.0K
12:18 23,080.95 23,081.44 23,074.50 23,074.50 0.0K
12:19 23,072.53 23,076.77 23,064.66 23,074.31 0.0K
12:20 23,074.32 23,079.31 23,073.33 23,075.84 0.0K
12:21 23,077.33 23,083.92 23,074.42 23,074.51 0.0K
12:22 23,076.51 23,082.50 23,075.54 23,079.59 0.0K
12:23 23,079.60 23,090.70 23,077.61 23,089.21 0.0K
12:24 23,089.70 23,089.70 23,078.85 23,084.75 0.0K
12:25 23,082.76 23,091.18 23,082.76 23,087.70 0.0K
12:26 23,087.69 23,092.68 23,086.21 23,089.67 0.0K
12:27 23,089.18 23,090.18 23,080.81 23,083.80 0.0K
12:28 23,086.78 23,088.30 23,079.84 23,079.84 0.0K
12:29 23,081.83 23,083.78 23,076.32 23,077.32 0.0K
12:30 23,077.34 23,095.61 23,073.37 23,095.59 0.0K
12:31 23,096.07 23,100.86 23,090.51 23,100.35 0.0K
12:32 23,100.34 23,100.34 23,089.89 23,091.43 0.0K
12:33 23,091.93 23,096.55 23,084.56 23,096.55 0.0K
12:34 23,096.03 23,107.27 23,096.03 23,106.75 0.0K
12:35 23,107.24 23,117.99 23,105.66 23,117.99 0.0K
12:36 23,117.49 23,118.97 23,109.08 23,114.11 0.0K
12:37 23,114.10 23,120.06 23,110.12 23,118.57 0.0K
12:38 23,115.57 23,120.52 23,113.57 23,115.11 0.0K
12:39 23,115.12 23,119.56 23,112.15 23,117.07 0.0K
12:40 23,116.08 23,118.55 23,111.15 23,113.64 0.0K
12:41 23,114.16 23,117.17 23,109.22 23,110.24 0.0K
12:42 23,109.75 23,118.71 23,108.77 23,109.25 0.0K
12:43 23,109.26 23,114.28 23,105.81 23,112.78 0.0K
12:44 23,112.28 23,115.26 23,103.85 23,105.87 0.0K
12:45 23,106.37 23,119.75 23,106.37 23,119.74 0.0K
12:46 23,119.73 23,128.57 23,119.24 23,127.57 0.0K
12:47 23,126.59 23,127.57 23,122.13 23,126.62 0.0K
12:48 23,127.62 23,132.54 23,125.14 23,126.50 0.0K
12:49 23,125.02 23,133.04 23,125.02 23,132.60 0.0K
12:50 23,133.10 23,140.07 23,133.10 23,138.05 0.0K
12:51 23,138.55 23,138.55 23,128.70 23,130.74 0.0K
12:52 23,129.75 23,129.75 23,120.89 23,127.52 0.0K
12:53 23,127.02 23,130.51 23,125.62 23,126.63 0.0K
12:54 23,125.64 23,135.57 23,125.16 23,134.54 0.0K
12:55 23,135.52 23,135.52 23,117.31 23,125.80 0.0K
12:56 23,126.79 23,129.34 23,124.93 23,127.43 0.0K
12:57 23,128.92 23,137.41 23,128.92 23,132.57 0.0K
12:58 23,134.07 23,142.59 23,133.08 23,142.59 0.0K
12:59 23,135.14 23,144.53 23,130.15 23,144.53 0.0K
13:00 23,145.52 23,147.01 23,138.56 23,138.56 0.0K
13:01 23,138.06 23,138.06 23,128.12 23,128.12 0.0K
13:02 23,132.10 23,133.09 23,122.65 23,123.15 0.0K
13:03 23,124.14 23,135.57 23,123.15 23,134.09 0.0K
13:04 23,137.57 23,145.03 23,135.58 23,145.03 0.0K
13:05 23,144.04 23,149.01 23,144.04 23,145.53 0.0K
13:06 23,146.03 23,147.03 23,141.56 23,142.05 0.0K
13:07 23,142.55 23,144.54 23,141.56 23,144.54 0.0K
13:08 23,145.54 23,147.03 23,143.05 23,144.05 0.0K
13:09 23,148.03 23,151.50 23,142.06 23,142.55 0.0K
13:10 23,143.56 23,153.61 23,142.14 23,153.61 0.0K
13:11 23,160.06 23,160.06 23,151.26 23,155.30 0.0K
13:12 23,154.80 23,156.43 23,151.94 23,152.00 0.0K
13:13 23,153.00 23,159.49 23,153.00 23,158.00 0.0K
13:14 23,157.52 23,158.02 23,151.09 23,155.64 0.0K
13:15 23,151.17 23,156.15 23,144.76 23,149.27 0.0K
13:16 23,151.77 23,157.75 23,149.79 23,154.24 0.0K
13:17 23,154.73 23,162.12 23,153.24 23,162.11 0.0K
13:18 23,162.60 23,169.43 23,162.60 23,169.43 0.0K
13:19 23,167.93 23,167.93 23,160.47 23,165.40 0.0K
13:20 23,165.39 23,176.15 23,164.87 23,168.18 0.0K
13:21 23,167.19 23,174.61 23,164.14 23,167.64 0.0K
13:22 23,169.14 23,169.15 23,155.29 23,163.24 0.0K
13:23 23,163.73 23,164.21 23,129.99 23,139.52 0.0K
13:24 23,141.00 23,141.00 23,129.13 23,138.65 0.0K
13:25 23,141.13 23,144.72 23,132.23 23,143.71 0.0K
13:26 23,147.20 23,147.20 23,133.00 23,136.06 0.0K
13:27 23,139.06 23,143.52 23,137.05 23,137.05 0.0K
13:28 23,138.56 23,143.04 23,131.24 23,137.69 0.0K
13:29 23,139.17 23,143.08 23,137.55 23,141.99 0.0K
13:30 23,145.97 23,148.91 23,137.49 23,140.02 0.0K
13:31 23,140.03 23,148.88 23,137.05 23,148.84 0.0K
13:32 23,149.32 23,155.18 23,148.25 23,149.65 0.0K
13:33 23,151.64 23,151.64 23,138.21 23,138.73 0.0K
13:34 23,138.24 23,146.57 23,138.12 23,142.58 0.0K
13:35 23,144.57 23,157.75 23,142.56 23,157.71 0.0K
13:36 23,157.21 23,166.60 23,157.21 23,160.11 0.0K
13:37 23,159.62 23,160.12 23,156.10 23,156.10 0.0K
13:38 23,156.59 23,162.48 23,153.91 23,153.91 0.0K
13:39 23,153.42 23,153.93 23,150.95 23,152.96 0.0K
13:40 23,153.95 23,160.37 23,151.96 23,159.86 0.0K
13:41 23,159.36 23,159.39 23,153.41 23,153.41 0.0K
13:42 23,154.40 23,157.00 23,152.45 23,157.00 0.0K
13:43 23,157.50 23,164.37 23,156.01 23,163.87 0.0K
13:44 23,163.37 23,168.87 23,162.39 23,166.91 0.0K
13:45 23,166.90 23,169.91 23,164.95 23,169.41 0.0K
13:46 23,168.91 23,170.91 23,166.92 23,168.43 0.0K
13:47 23,167.45 23,167.96 23,158.63 23,160.13 0.0K
13:48 23,161.13 23,162.13 23,151.82 23,157.32 0.0K
13:49 23,158.31 23,159.78 23,147.39 23,147.41 0.0K
13:50 23,149.40 23,151.88 23,144.94 23,151.88 0.0K
13:51 23,151.87 23,151.87 23,131.64 23,131.77 0.0K
13:52 23,129.29 23,133.29 23,122.89 23,129.38 0.0K
13:53 23,129.87 23,130.36 23,123.39 23,123.39 0.0K
13:54 23,123.91 23,138.82 23,123.91 23,138.81 0.0K
13:55 23,140.30 23,147.57 23,139.30 23,147.57 0.0K
13:56 23,146.56 23,155.37 23,146.56 23,154.38 0.0K
13:57 23,153.39 23,159.26 23,149.94 23,159.26 0.0K
13:58 23,159.25 23,167.03 23,158.73 23,165.54 0.0K
13:59 23,164.04 23,167.52 23,163.06 23,164.01 0.0K
14:00 23,164.50 23,171.47 23,156.60 23,157.62 0.0K
14:01 23,158.60 23,166.97 23,157.07 23,165.94 0.0K
14:02 23,163.94 23,165.92 23,160.89 23,161.39 0.0K
14:03 23,162.38 23,163.80 23,157.89 23,163.80 0.0K
14:04 23,163.79 23,166.67 23,158.78 23,166.67 0.0K
14:05 23,167.16 23,195.85 23,165.66 23,195.85 0.0K
14:06 23,195.35 23,195.35 23,186.95 23,187.97 0.0K
14:07 23,188.47 23,189.52 23,178.64 23,183.11 0.0K
14:08 23,183.10 23,188.98 23,183.09 23,187.49 0.0K
14:09 23,187.48 23,187.48 23,179.05 23,179.55 0.0K
14:10 23,180.05 23,189.44 23,179.55 23,187.43 0.0K
14:11 23,186.93 23,188.89 23,175.14 23,177.63 0.0K
14:12 23,177.14 23,180.17 23,170.73 23,177.64 0.0K
14:13 23,178.13 23,180.58 23,173.13 23,175.14 0.0K
14:14 23,176.15 23,181.74 23,172.19 23,181.74 0.0K
14:15 23,181.73 23,183.73 23,176.75 23,179.81 0.0K
14:16 23,179.32 23,181.35 23,173.52 23,175.06 0.0K
14:17 23,173.06 23,180.47 23,173.06 23,179.47 0.0K
14:18 23,178.48 23,178.48 23,173.03 23,176.50 0.0K
14:19 23,175.00 23,187.88 23,172.02 23,185.73 0.0K
14:20 23,183.74 23,188.23 23,182.23 23,182.25 0.0K
14:21 23,182.75 23,182.75 23,175.37 23,180.54 0.0K
14:22 23,179.55 23,190.49 23,179.55 23,183.20 0.0K
14:23 23,183.71 23,187.30 23,181.79 23,185.81 0.0K
14:24 23,185.82 23,189.80 23,184.36 23,184.87 0.0K
14:25 23,185.37 23,185.37 23,176.52 23,179.04 0.0K
14:26 23,178.04 23,183.02 23,174.59 23,181.99 0.0K
14:27 23,182.98 23,182.98 23,176.47 23,176.93 0.0K
14:28 23,175.93 23,178.41 23,174.89 23,175.38 0.0K
14:29 23,174.88 23,177.38 23,169.92 23,176.87 0.0K
14:30 23,176.37 23,178.84 23,168.42 23,172.90 0.0K
14:31 23,173.39 23,179.81 23,172.90 23,177.83 0.0K
14:32 23,178.33 23,178.87 23,173.87 23,176.01 0.0K
14:33 23,177.01 23,185.42 23,175.49 23,178.46 0.0K
14:34 23,178.97 23,185.32 23,177.47 23,184.31 0.0K
14:35 23,182.32 23,185.12 23,179.31 23,185.11 0.0K
14:36 23,184.61 23,187.06 23,182.96 23,182.96 0.0K
14:37 23,183.47 23,190.90 23,182.46 23,190.82 0.0K
14:38 23,191.32 23,194.78 23,178.43 23,180.47 0.0K
14:39 23,180.97 23,181.00 23,172.70 23,175.63 0.0K
14:40 23,173.15 23,179.60 23,173.15 23,178.57 0.0K
14:41 23,177.58 23,190.38 23,175.59 23,188.89 0.0K
14:42 23,188.88 23,197.84 23,185.39 23,195.82 0.0K
14:43 23,196.33 23,207.21 23,196.33 23,207.21 0.0K
14:44 23,204.73 23,204.73 23,200.32 23,200.32 0.0K
14:45 23,199.83 23,203.82 23,198.38 23,202.33 0.0K
14:46 23,201.82 23,207.70 23,199.37 23,205.22 0.0K
14:47 23,204.73 23,223.06 23,204.73 23,223.04 0.0K
14:48 23,224.03 23,227.93 23,218.42 23,220.92 0.0K
14:49 23,220.42 23,223.90 23,212.17 23,212.18 0.0K
14:50 23,212.68 23,213.70 23,208.34 23,210.91 0.0K
14:51 23,212.41 23,219.31 23,209.44 23,218.29 0.0K
14:52 23,217.79 23,221.68 23,216.30 23,221.68 0.0K
14:53 23,222.17 23,223.09 23,219.07 23,222.02 0.0K
14:54 23,222.50 23,223.00 23,216.54 23,220.04 0.0K
14:55 23,220.53 23,224.49 23,218.50 23,221.46 0.0K
14:56 23,221.96 23,224.45 23,217.00 23,217.00 0.0K
14:57 23,219.48 23,224.44 23,219.48 23,222.90 0.0K
14:58 23,221.41 23,221.41 23,211.01 23,213.52 0.0K
14:59 23,213.03 23,222.91 23,211.05 23,219.93 0.0K
15:00 23,219.43 23,222.86 23,217.35 23,217.36 0.0K
15:01 23,214.88 23,225.73 23,211.93 23,225.69 0.0K
15:02 23,226.19 23,229.63 23,214.68 23,219.59 0.0K
15:03 23,218.10 23,219.16 23,213.71 23,213.71 0.0K
15:04 23,214.71 23,228.11 23,207.45 23,208.55 0.0K
15:05 23,208.57 23,221.46 23,207.10 23,213.97 0.0K
15:06 23,213.98 23,220.92 23,213.49 23,219.90 0.0K
15:07 23,219.39 23,222.32 23,213.84 23,214.35 0.0K
15:08 23,213.85 23,223.31 23,212.90 23,219.28 0.0K
15:09 23,216.30 23,218.32 23,211.48 23,213.48 0.0K
15:10 23,211.98 23,220.95 23,205.56 23,216.46 0.0K
15:11 23,219.45 23,221.82 23,213.82 23,219.29 0.0K
15:12 23,219.79 23,220.74 23,213.75 23,214.25 0.0K
15:13 23,213.76 23,214.80 23,206.38 23,214.79 0.0K
15:14 23,214.78 23,216.72 23,212.16 23,212.16 0.0K
15:15 23,212.66 23,213.16 23,208.62 23,210.10 0.0K
15:16 23,212.09 23,212.09 23,204.13 23,205.14 0.0K
15:17 23,203.16 23,206.64 23,194.84 23,194.87 0.0K
15:18 23,192.90 23,193.92 23,183.08 23,188.72 0.0K
15:19 23,188.22 23,197.62 23,185.26 23,196.56 0.0K
15:20 23,196.55 23,202.47 23,194.07 23,198.00 0.0K
15:21 23,197.99 23,198.50 23,190.60 23,193.09 0.0K
15:22 23,194.08 23,197.55 23,187.63 23,193.15 0.0K
15:23 23,192.16 23,194.15 23,183.32 23,185.81 0.0K
15:24 23,185.31 23,187.35 23,181.35 23,186.84 0.0K
15:25 23,187.33 23,190.31 23,182.89 23,184.40 0.0K
15:26 23,179.92 23,180.93 23,174.03 23,175.17 0.0K
15:27 23,175.18 23,175.18 23,164.86 23,169.36 0.0K
15:28 23,170.85 23,174.93 23,165.39 23,172.93 0.0K
15:29 23,173.93 23,173.93 23,167.06 23,169.53 0.0K
15:30 23,169.53 23,186.22 23,165.56 23,186.22 0.0K
15:31 23,184.73 23,197.96 23,184.73 23,193.95 0.0K
15:32 23,195.93 23,198.80 23,192.43 23,197.30 0.0K
15:33 23,199.29 23,199.29 23,189.85 23,195.22 0.0K
15:34 23,194.71 23,202.03 23,194.71 23,202.03 0.0K
15:35 23,202.02 23,205.39 23,196.50 23,201.90 0.0K
15:36 23,200.39 23,202.40 23,194.93 23,202.40 0.0K
15:37 23,204.39 23,209.83 23,196.44 23,196.94 0.0K
15:38 23,197.94 23,203.88 23,190.01 23,201.87 0.0K
15:39 23,201.86 23,207.29 23,200.85 23,202.82 0.0K
15:40 23,201.83 23,208.34 23,200.36 23,208.34 0.0K
15:41 23,209.32 23,211.31 23,203.41 23,203.41 0.0K
15:42 23,203.42 23,203.42 23,196.69 23,196.69 0.0K
15:43 23,198.19 23,198.19 23,184.35 23,191.33 0.0K
15:44 23,189.84 23,194.80 23,186.34 23,187.32 0.0K
15:45 23,182.85 23,191.27 23,178.86 23,189.78 0.0K
15:46 23,190.28 23,190.28 23,176.86 23,185.68 0.0K
15:47 23,184.69 23,184.69 23,174.82 23,177.82 0.0K
15:48 23,178.81 23,187.69 23,175.31 23,187.69 0.0K
15:49 23,187.19 23,187.19 23,162.43 23,162.95 0.0K
15:50 23,165.45 23,165.95 23,144.66 23,144.72 0.0K
15:51 23,144.73 23,144.73 23,131.82 23,136.29 0.0K
15:52 23,135.29 23,147.58 23,133.80 23,147.58 0.0K
15:53 23,146.58 23,147.55 23,138.11 23,141.96 0.0K
15:54 23,141.46 23,142.56 23,137.56 23,139.10 0.0K
15:55 23,139.60 23,151.45 23,136.14 23,151.45 0.0K
15:56 23,151.94 23,176.09 23,151.94 23,171.10 0.0K
15:57 23,171.60 23,173.09 23,155.75 23,155.75 0.0K
15:58 23,158.26 23,164.25 23,158.26 23,161.32 0.0K
15:59 23,159.34 23,159.39 23,153.92 23,157.37 0.0K
16:00 23,154.39 23,156.87 23,141.99 23,148.92 0.0K
16:01 23,149.40 23,160.63 23,149.40 23,151.15 0.0K
16:02 23,154.13 23,166.93 23,150.63 23,152.59 0.0K
16:03 23,155.58 23,160.04 23,152.09 23,156.56 0.0K
16:04 23,157.55 23,164.44 23,155.07 23,162.92 0.0K
16:05 23,163.41 23,173.81 23,159.39 23,160.89 0.0K
16:06 23,160.39 23,171.25 23,160.39 23,162.36 0.0K
16:07 23,161.87 23,163.40 23,152.97 23,154.47 0.0K
16:08 23,155.96 23,164.94 23,155.96 23,162.93 0.0K
16:09 23,168.90 23,176.80 23,167.39 23,172.77 0.0K
16:10 23,173.76 23,174.16 23,168.28 23,171.64 0.0K
16:11 23,172.14 23,172.62 23,161.68 23,169.61 0.0K
16:12 23,170.10 23,171.07 23,160.61 23,163.12 0.0K
16:13 23,163.61 23,166.55 23,161.05 23,163.03 0.0K
16:14 23,163.02 23,168.42 23,159.02 23,159.02 0.0K
16:15 23,163.49 23,237.75 23,163.49 23,235.26 0.0K
16:16 23,226.30 23,257.02 23,224.31 23,247.18 0.0K
16:17 23,246.68 23,246.68 23,223.53 23,242.01 0.0K
16:18 23,243.02 23,250.49 23,225.87 23,226.40 0.0K
16:19 23,229.91 23,245.22 23,227.94 23,245.22 0.0K
16:20 23,247.69 23,253.64 23,239.74 23,243.79 0.0K
16:21 23,244.28 23,252.25 23,241.80 23,244.30 0.0K
16:22 23,245.80 23,249.75 23,241.32 23,246.78 0.0K
16:23 23,246.78 23,258.19 23,245.28 23,245.29 0.0K
16:24 23,244.80 23,246.81 23,237.89 23,237.89 0.0K
16:25 23,239.40 23,251.82 23,234.43 23,236.93 0.0K
16:26 23,234.45 23,242.37 23,231.82 23,231.82 0.0K
16:27 23,232.31 23,243.61 23,231.30 23,243.61 0.0K
16:28 23,243.60 23,244.07 23,238.07 23,238.09 0.0K
16:29 23,237.60 23,243.03 23,236.60 23,241.57 0.0K
16:30 23,240.57 23,246.03 23,224.75 23,231.23 0.0K
16:31 23,229.24 23,237.21 23,217.87 23,228.73 0.0K
16:32 23,228.71 23,232.63 23,221.64 23,221.66 0.0K
16:33 23,222.16 23,222.16 23,209.90 23,209.90 0.0K
16:34 23,208.92 23,225.31 23,208.92 23,217.39 0.0K
16:35 23,216.90 23,221.41 23,213.45 23,216.96 0.0K
16:36 23,217.95 23,217.95 23,207.16 23,213.16 0.0K
16:37 23,214.16 23,214.66 23,201.81 23,204.40 0.0K
16:38 23,204.41 23,208.54 23,203.43 23,206.10 0.0K
16:39 23,206.11 23,216.19 23,199.64 23,216.19 0.0K
16:40 23,216.18 23,218.17 23,204.86 23,209.32 0.0K
16:41 23,208.82 23,209.34 23,192.63 23,197.14 0.0K
16:42 23,199.12 23,202.14 23,197.64 23,200.21 0.0K
16:43 23,202.19 23,203.28 23,200.72 23,201.30 0.0K
16:44 23,199.31 23,207.81 23,199.31 23,204.32 0.0K
16:45 23,207.31 23,215.79 23,207.31 23,207.42 0.0K
16:46 23,208.42 23,214.90 23,207.41 23,212.37 0.0K
16:47 23,212.36 23,224.66 23,210.36 23,219.68 0.0K
16:48 23,219.68 23,224.13 23,219.68 23,223.64 0.0K
16:49 23,226.13 23,226.13 23,218.24 23,223.70 0.0K
16:50 23,223.20 23,224.18 23,211.29 23,212.79 0.0K
16:51 23,212.30 23,213.32 23,205.38 23,213.32 0.0K
16:52 23,213.31 23,221.21 23,213.30 23,221.21 0.0K
16:53 23,221.21 23,222.25 23,218.75 23,220.87 0.0K
16:54 23,219.88 23,227.83 23,219.88 23,222.32 0.0K
16:55 23,221.83 23,227.69 23,221.29 23,222.19 0.0K
16:56 23,222.18 23,228.98 23,219.66 23,226.49 0.0K
16:57 23,225.99 23,229.45 23,220.44 23,220.44 0.0K
16:58 23,219.95 23,223.81 23,218.96 23,222.81 0.0K
16:59 23,219.32 23,227.20 23,219.32 23,223.73 0.0K
17:00 23,222.24 23,227.20 23,221.24 23,221.25 0.0K
17:01 23,221.74 23,229.69 23,221.74 23,227.72 0.0K
17:02 23,228.21 23,233.66 23,226.71 23,228.68 0.0K
17:03 23,229.18 23,232.64 23,223.74 23,224.74 0.0K
17:04 23,225.24 23,229.69 23,223.73 23,225.73 0.0K
17:05 23,224.74 23,232.64 23,224.24 23,232.64 0.0K
17:06 23,231.15 23,231.64 23,227.66 23,230.16 0.0K
17:07 23,231.64 23,237.10 23,231.15 23,235.15 0.0K
17:08 23,236.64 23,242.11 23,232.69 23,234.68 0.0K
17:09 23,235.19 23,235.19 23,224.89 23,228.89 0.0K
17:10 23,228.41 23,229.42 23,222.57 23,223.10 0.0K
17:11 23,223.11 23,225.62 23,216.25 23,220.76 0.0K
17:12 23,221.25 23,229.21 23,219.29 23,229.21 0.0K
17:13 23,232.70 23,232.70 23,225.29 23,225.29 0.0K
17:14 23,224.30 23,232.77 23,224.30 23,232.34 0.0K
17:15 23,232.84 23,235.34 23,226.44 23,227.55 0.0K
17:16 23,228.55 23,229.10 23,222.22 23,223.73 0.0K
17:17 23,223.24 23,223.75 23,220.32 23,222.84 0.0K
17:18 23,223.34 23,228.88 23,220.36 23,226.89 0.0K
17:19 23,227.38 23,228.91 23,225.89 23,227.91 0.0K
17:20 23,228.41 23,230.37 23,228.39 23,228.91 0.0K
17:21 23,228.92 23,232.89 23,226.89 23,228.39 0.0K
17:22 23,228.89 23,230.89 23,227.89 23,229.91 0.0K
17:23 23,229.92 23,239.85 23,229.42 23,237.36 0.0K
17:24 23,237.86 23,240.34 23,234.34 23,237.25 0.0K
17:25 23,236.74 23,241.10 23,233.20 23,239.57 0.0K
17:26 23,239.56 23,240.00 23,236.49 23,237.97 0.0K
17:27 23,237.46 23,240.39 23,230.92 23,231.42 0.0K
17:28 23,231.42 23,231.42 23,223.42 23,227.36 0.0K
17:29 23,229.34 23,239.63 23,229.34 23,238.63 0.0K
17:30 23,239.12 23,246.58 23,239.12 23,241.11 0.0K
17:31 23,242.11 23,244.10 23,235.14 23,235.14 0.0K
17:32 23,234.14 23,234.64 23,224.70 23,229.67 0.0K
17:33 23,229.18 23,237.64 23,229.18 23,237.64 0.0K
17:34 23,238.63 23,248.07 23,236.64 23,247.09 0.0K
17:35 23,248.07 23,255.54 23,247.59 23,253.55 0.0K
17:36 23,254.05 23,256.04 23,248.58 23,251.07 0.0K
17:37 23,250.07 23,253.56 23,247.09 23,253.06 0.0K
17:38 23,253.55 23,261.02 23,238.31 23,238.31 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available