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 23,275.18 23,282.64 23,274.18 23,276.17 0.0K
09:00 23,282.64 23,286.62 23,233.39 23,233.39 0.0K
09:01 23,226.43 23,255.28 23,226.43 23,252.80 0.0K
09:02 23,256.78 23,263.74 23,248.82 23,250.81 0.0K
09:03 23,252.30 23,257.28 23,248.33 23,250.31 0.0K
09:04 23,249.82 23,254.79 23,235.87 23,243.83 0.0K
09:05 23,245.82 23,245.82 23,234.35 23,234.86 0.0K
09:06 23,237.34 23,240.81 23,221.48 23,226.93 0.0K
09:07 23,231.90 23,238.25 23,231.87 23,236.79 0.0K
09:08 23,236.29 23,240.81 23,227.89 23,240.30 0.0K
09:09 23,242.29 23,250.20 23,241.16 23,243.68 0.0K
09:10 23,245.67 23,256.62 23,243.16 23,248.71 0.0K
09:11 23,252.20 23,261.18 23,252.20 23,257.70 0.0K
09:12 23,261.18 23,261.18 23,248.82 23,248.82 0.0K
09:13 23,248.34 23,261.42 23,248.34 23,261.42 0.0K
09:14 23,260.92 23,273.34 23,258.46 23,258.97 0.0K
09:15 23,258.47 23,260.45 23,246.54 23,251.05 0.0K
09:16 23,251.06 23,260.52 23,241.12 23,241.12 0.0K
09:17 23,242.62 23,251.55 23,242.62 23,247.47 0.0K
09:18 23,250.94 23,251.43 23,241.48 23,242.85 0.0K
09:19 23,242.35 23,243.38 23,237.88 23,242.40 0.0K
09:20 23,243.40 23,244.89 23,236.92 23,239.37 0.0K
09:21 23,241.36 23,247.70 23,234.34 23,246.70 0.0K
09:22 23,246.20 23,260.10 23,246.20 23,259.10 0.0K
09:23 23,262.07 23,262.07 23,255.64 23,257.60 0.0K
09:24 23,257.10 23,258.57 23,248.65 23,251.14 0.0K
09:25 23,249.15 23,259.92 23,244.19 23,259.92 0.0K
09:26 23,261.39 23,267.29 23,261.39 23,267.29 0.0K
09:27 23,271.27 23,274.73 23,269.65 23,269.65 0.0K
09:28 23,268.66 23,272.09 23,265.66 23,267.59 0.0K
09:29 23,266.59 23,267.60 23,260.18 23,260.67 0.0K
09:30 23,262.17 23,263.62 23,257.67 23,259.15 0.0K
09:31 23,258.64 23,260.64 23,248.30 23,250.85 0.0K
09:32 23,254.83 23,256.32 23,239.54 23,239.54 0.0K
09:33 23,239.05 23,247.03 23,237.57 23,243.08 0.0K
09:34 23,247.05 23,249.04 23,240.54 23,243.49 0.0K
09:35 23,244.97 23,247.43 23,236.95 23,236.95 0.0K
09:36 23,239.42 23,241.90 23,237.90 23,239.32 0.0K
09:37 23,241.80 23,248.70 23,234.73 23,234.73 0.0K
09:38 23,234.74 23,239.29 23,228.39 23,228.89 0.0K
09:39 23,230.38 23,234.85 23,228.87 23,233.79 0.0K
09:40 23,236.75 23,239.70 23,228.23 23,228.24 0.0K
09:41 23,227.25 23,228.29 23,225.30 23,225.82 0.0K
09:42 23,234.25 23,234.25 23,216.40 23,216.40 0.0K
09:43 23,216.90 23,219.94 23,207.57 23,207.57 0.0K
09:44 23,208.09 23,214.14 23,204.17 23,214.14 0.0K
09:45 23,215.12 23,227.02 23,214.11 23,227.02 0.0K
09:46 23,227.50 23,235.32 23,220.55 23,235.32 0.0K
09:47 23,236.80 23,247.56 23,236.80 23,247.04 0.0K
09:48 23,247.53 23,251.49 23,241.07 23,241.07 0.0K
09:49 23,241.57 23,256.04 23,239.12 23,256.04 0.0K
09:50 23,255.54 23,258.99 23,249.04 23,258.46 0.0K
09:51 23,258.45 23,271.38 23,253.49 23,270.36 0.0K
09:52 23,268.87 23,273.99 23,265.44 23,269.09 0.0K
09:53 23,273.07 23,273.07 23,268.62 23,270.34 0.0K
09:54 23,270.84 23,270.84 23,257.10 23,257.11 0.0K
09:55 23,257.62 23,259.71 23,251.75 23,253.87 0.0K
09:56 23,253.37 23,254.87 23,240.07 23,243.12 0.0K
09:57 23,242.63 23,251.55 23,242.63 23,251.05 0.0K
09:58 23,251.54 23,262.41 23,251.54 23,258.38 0.0K
09:59 23,257.38 23,259.37 23,255.40 23,256.43 0.0K
10:00 23,255.43 23,263.82 23,255.43 23,263.30 0.0K
10:01 23,263.29 23,270.64 23,257.82 23,266.11 0.0K
10:02 23,267.10 23,270.58 23,265.06 23,267.01 0.0K
10:03 23,265.02 23,270.99 23,264.06 23,264.57 0.0K
10:04 23,264.08 23,275.00 23,264.08 23,274.48 0.0K
10:05 23,274.49 23,295.25 23,273.01 23,290.24 0.0K
10:06 23,290.74 23,296.64 23,288.72 23,296.63 0.0K
10:07 23,299.61 23,299.61 23,289.29 23,293.28 0.0K
10:08 23,294.28 23,294.28 23,283.49 23,284.50 0.0K
10:09 23,285.99 23,286.47 23,282.47 23,284.93 0.0K
10:10 23,284.92 23,287.88 23,278.94 23,280.98 0.0K
10:11 23,280.49 23,281.01 23,269.16 23,270.15 0.0K
10:12 23,272.14 23,280.56 23,271.64 23,273.07 0.0K
10:13 23,272.57 23,278.52 23,272.08 23,274.09 0.0K
10:14 23,273.60 23,273.61 23,268.16 23,269.63 0.0K
10:15 23,271.11 23,275.49 23,270.60 23,274.43 0.0K
10:16 23,271.45 23,275.38 23,269.46 23,274.86 0.0K
10:17 23,274.85 23,282.72 23,272.84 23,281.68 0.0K
10:18 23,287.63 23,293.04 23,284.63 23,289.56 0.0K
10:19 23,288.55 23,293.93 23,288.51 23,289.36 0.0K
10:20 23,289.85 23,291.33 23,283.92 23,283.92 0.0K
10:21 23,283.93 23,289.40 23,275.07 23,277.09 0.0K
10:22 23,276.59 23,281.07 23,275.11 23,277.05 0.0K
10:23 23,279.53 23,279.53 23,264.11 23,264.17 0.0K
10:24 23,263.18 23,271.63 23,262.70 23,270.07 0.0K
10:25 23,271.57 23,275.05 23,271.54 23,271.56 0.0K
10:26 23,272.06 23,276.50 23,267.54 23,272.55 0.0K
10:27 23,273.05 23,274.53 23,268.18 23,268.18 0.0K
10:28 23,268.68 23,274.65 23,267.21 23,273.66 0.0K
10:29 23,271.67 23,274.14 23,261.84 23,268.87 0.0K
10:30 23,269.37 23,274.82 23,265.90 23,266.39 0.0K
10:31 23,265.91 23,269.91 23,264.43 23,269.42 0.0K
10:32 23,268.43 23,279.25 23,268.43 23,275.23 0.0K
10:33 23,276.22 23,282.04 23,274.14 23,280.03 0.0K
10:34 23,280.53 23,282.02 23,275.46 23,278.94 0.0K
10:35 23,278.44 23,279.41 23,271.00 23,277.44 0.0K
10:36 23,277.43 23,279.41 23,264.95 23,265.49 0.0K
10:37 23,265.00 23,265.00 23,253.58 23,255.60 0.0K
10:38 23,257.09 23,261.53 23,256.59 23,258.53 0.0K
10:39 23,262.50 23,264.93 23,258.52 23,260.93 0.0K
10:40 23,258.94 23,263.43 23,255.48 23,258.44 0.0K
10:41 23,257.94 23,264.40 23,256.93 23,260.89 0.0K
10:42 23,259.89 23,259.89 23,246.60 23,247.11 0.0K
10:43 23,246.61 23,248.60 23,236.24 23,236.25 0.0K
10:44 23,236.25 23,238.41 23,232.31 23,237.91 0.0K
10:45 23,239.90 23,243.82 23,238.91 23,242.29 0.0K
10:46 23,243.28 23,248.16 23,238.14 23,238.17 0.0K
10:47 23,236.68 23,243.15 23,234.77 23,234.77 0.0K
10:48 23,234.78 23,235.79 23,225.95 23,225.95 0.0K
10:49 23,224.46 23,225.00 23,217.07 23,217.07 0.0K
10:50 23,216.58 23,220.58 23,209.68 23,209.68 0.0K
10:51 23,209.19 23,215.18 23,208.68 23,215.15 0.0K
10:52 23,215.64 23,217.10 23,202.77 23,204.26 0.0K
10:53 23,203.77 23,215.16 23,203.29 23,214.15 0.0K
10:54 23,215.12 23,215.50 23,211.10 23,214.49 0.0K
10:55 23,215.98 23,221.32 23,215.48 23,216.23 0.0K
10:56 23,214.75 23,224.14 23,213.74 23,224.13 0.0K
10:57 23,222.64 23,228.54 23,222.63 23,227.38 0.0K
10:58 23,226.88 23,232.35 23,225.87 23,230.85 0.0K
10:59 23,231.35 23,231.42 23,228.93 23,229.93 0.0K
11:00 23,229.43 23,229.43 23,209.79 23,214.82 0.0K
11:01 23,215.32 23,220.41 23,213.87 23,220.41 0.0K
11:02 23,220.90 23,240.68 23,220.90 23,240.68 0.0K
11:03 23,238.68 23,248.69 23,236.76 23,247.69 0.0K
11:04 23,247.19 23,249.71 23,244.73 23,247.72 0.0K
11:08 23,250.62 23,253.09 23,248.64 23,251.59 0.0K
11:09 23,253.58 23,256.55 23,247.67 23,248.69 0.0K
11:10 23,252.18 23,252.18 23,239.33 23,241.39 0.0K
11:11 23,240.40 23,240.43 23,230.56 23,232.60 0.0K
11:12 23,234.10 23,238.14 23,229.16 23,238.14 0.0K
11:13 23,242.13 23,255.90 23,241.63 23,254.90 0.0K
11:14 23,254.89 23,256.34 23,248.07 23,248.07 0.0K
11:15 23,248.57 23,250.08 23,244.61 23,247.07 0.0K
11:16 23,247.08 23,253.02 23,244.96 23,244.96 0.0K
11:17 23,246.46 23,252.94 23,244.48 23,250.44 0.0K
11:18 23,251.44 23,257.87 23,251.43 23,253.85 0.0K
11:19 23,253.86 23,254.84 23,248.39 23,249.88 0.0K
11:20 23,248.39 23,253.79 23,247.40 23,251.30 0.0K
11:21 23,250.80 23,250.80 23,234.96 23,236.97 0.0K
11:22 23,237.47 23,239.95 23,231.10 23,233.09 0.0K
11:23 23,233.59 23,236.56 23,229.59 23,230.11 0.0K
11:24 23,229.61 23,236.57 23,226.64 23,236.55 0.0K
11:25 23,236.54 23,238.47 23,231.45 23,231.46 0.0K
11:26 23,230.96 23,231.47 23,220.13 23,221.13 0.0K
11:27 23,222.12 23,225.03 23,220.14 23,222.99 0.0K
11:28 23,224.48 23,228.39 23,222.96 23,226.82 0.0K
11:29 23,227.31 23,229.78 23,220.81 23,220.81 0.0K
11:30 23,219.82 23,219.83 23,214.46 23,217.04 0.0K
11:31 23,217.54 23,223.04 23,217.54 23,222.59 0.0K
11:32 23,223.09 23,223.09 23,211.29 23,216.78 0.0K
11:33 23,215.79 23,217.31 23,208.50 23,209.00 0.0K
11:34 23,207.52 23,212.52 23,207.52 23,211.99 0.0K
11:35 23,210.99 23,217.87 23,210.41 23,210.41 0.0K
11:36 23,209.93 23,209.93 23,201.14 23,209.10 0.0K
11:37 23,209.59 23,212.53 23,209.56 23,210.51 0.0K
11:38 23,211.00 23,221.24 23,211.00 23,219.75 0.0K
11:39 23,221.24 23,227.97 23,221.24 23,226.91 0.0K
11:40 23,225.42 23,227.90 23,220.43 23,220.92 0.0K
11:41 23,222.42 23,227.80 23,222.42 23,226.30 0.0K
11:42 23,223.81 23,226.24 23,223.77 23,224.74 0.0K
11:43 23,222.25 23,224.72 23,218.78 23,223.19 0.0K
11:44 23,221.70 23,226.18 23,220.75 23,221.75 0.0K
11:45 23,221.25 23,230.64 23,221.25 23,227.12 0.0K
11:46 23,226.62 23,227.10 23,222.61 23,222.65 0.0K
11:47 23,222.66 23,226.69 23,221.67 23,226.69 0.0K
11:48 23,226.68 23,229.09 23,225.10 23,225.61 0.0K
11:49 23,225.62 23,226.11 23,219.21 23,223.27 0.0K
11:50 23,223.77 23,226.76 23,220.81 23,222.82 0.0K
11:51 23,222.32 23,222.86 23,218.45 23,218.95 0.0K
11:52 23,218.96 23,223.96 23,215.53 23,218.06 0.0K
11:53 23,218.56 23,219.09 23,214.19 23,217.20 0.0K
11:54 23,218.19 23,219.70 23,216.71 23,217.23 0.0K
11:55 23,216.73 23,222.17 23,216.73 23,221.67 0.0K
11:56 23,222.17 23,225.14 23,215.68 23,217.19 0.0K
11:57 23,217.69 23,224.60 23,217.19 23,219.63 0.0K
11:58 23,218.14 23,224.60 23,218.14 23,221.64 0.0K
11:59 23,221.65 23,225.64 23,221.17 23,225.16 0.0K
12:00 23,225.65 23,228.68 23,220.71 23,224.71 0.0K
12:01 23,222.25 23,222.25 23,216.35 23,218.40 0.0K
12:02 23,215.42 23,216.38 23,209.00 23,216.37 0.0K
12:03 23,216.36 23,216.36 23,210.37 23,213.37 0.0K
12:04 23,214.37 23,217.28 23,212.82 23,216.28 0.0K
12:05 23,215.28 23,218.19 23,212.23 23,213.24 0.0K
12:06 23,207.77 23,208.78 23,196.36 23,198.30 0.0K
12:07 23,197.80 23,203.68 23,197.27 23,202.68 0.0K
12:08 23,202.18 23,202.67 23,197.25 23,199.28 0.0K
12:09 23,200.78 23,210.10 23,199.78 23,209.10 0.0K
12:10 23,209.59 23,215.02 23,207.08 23,214.52 0.0K
12:11 23,215.00 23,215.49 23,211.48 23,212.48 0.0K
12:12 23,211.98 23,218.92 23,207.02 23,218.92 0.0K
12:13 23,218.91 23,222.36 23,217.80 23,219.78 0.0K
12:14 23,219.27 23,219.27 23,212.85 23,214.34 0.0K
12:15 23,213.84 23,213.85 23,208.41 23,210.88 0.0K
12:16 23,209.89 23,212.85 23,200.43 23,200.93 0.0K
12:17 23,200.43 23,204.42 23,199.44 23,201.43 0.0K
12:18 23,200.94 23,207.81 23,200.45 23,207.30 0.0K
12:19 23,207.79 23,211.66 23,204.78 23,211.62 0.0K
12:20 23,210.62 23,211.11 23,202.20 23,204.71 0.0K
12:21 23,204.22 23,204.23 23,197.89 23,198.96 0.0K
12:22 23,198.97 23,200.50 23,192.14 23,195.66 0.0K
12:23 23,194.17 23,199.21 23,193.70 23,196.81 0.0K
12:24 23,194.33 23,198.91 23,193.84 23,194.46 0.0K
12:25 23,195.96 23,204.48 23,195.49 23,203.46 0.0K
12:26 23,202.96 23,205.91 23,201.46 23,205.87 0.0K
12:27 23,205.37 23,205.86 23,200.38 23,203.34 0.0K
12:28 23,202.84 23,202.84 23,195.93 23,196.44 0.0K
12:29 23,195.95 23,197.54 23,192.00 23,195.69 0.0K
12:30 23,193.71 23,193.71 23,184.81 23,186.37 0.0K
12:31 23,188.86 23,193.84 23,187.87 23,190.93 0.0K
12:32 23,191.93 23,199.45 23,191.92 23,199.45 0.0K
12:33 23,200.94 23,200.94 23,194.92 23,194.92 0.0K
12:34 23,195.92 23,196.00 23,194.05 23,195.10 0.0K
12:35 23,194.11 23,199.05 23,192.63 23,199.05 0.0K
12:36 23,201.03 23,202.96 23,197.99 23,200.93 0.0K
12:37 23,201.92 23,205.81 23,200.37 23,204.80 0.0K
12:38 23,205.79 23,208.71 23,204.30 23,208.20 0.0K
12:39 23,210.19 23,215.49 23,209.65 23,213.98 0.0K
12:40 23,216.46 23,217.93 23,214.41 23,217.29 0.0K
12:41 23,217.28 23,222.23 23,217.28 23,220.22 0.0K
12:42 23,221.22 23,229.11 23,220.22 23,228.03 0.0K
12:43 23,228.02 23,228.02 23,224.86 23,224.86 0.0K
12:44 23,224.36 23,225.31 23,222.85 23,223.83 0.0K
12:45 23,224.82 23,227.85 23,221.86 23,227.34 0.0K
12:46 23,226.85 23,227.39 23,224.46 23,225.96 0.0K
12:47 23,226.96 23,227.01 23,225.06 23,225.58 0.0K
12:48 23,225.59 23,229.09 23,225.11 23,229.07 0.0K
12:49 23,229.06 23,231.54 23,222.56 23,223.60 0.0K
12:50 23,225.10 23,227.61 23,216.29 23,216.37 0.0K
12:51 23,215.88 23,218.05 23,213.10 23,216.10 0.0K
12:52 23,215.60 23,216.11 23,206.24 23,206.80 0.0K
12:53 23,207.80 23,217.69 23,207.80 23,216.17 0.0K
12:54 23,216.66 23,216.66 23,210.19 23,211.71 0.0K
12:55 23,212.70 23,212.70 23,203.87 23,204.38 0.0K
12:56 23,203.89 23,204.39 23,198.92 23,200.88 0.0K
12:57 23,200.38 23,200.38 23,190.06 23,199.54 0.0K
12:58 23,199.05 23,207.95 23,199.05 23,199.96 0.0K
12:59 23,200.46 23,202.46 23,199.49 23,201.49 0.0K
13:00 23,204.97 23,210.44 23,201.49 23,207.95 0.0K
13:01 23,205.46 23,214.92 23,205.46 23,210.94 0.0K
13:02 23,210.44 23,219.90 23,210.44 23,218.39 0.0K
13:03 23,219.39 23,226.86 23,219.39 23,226.86 0.0K
13:04 23,227.36 23,237.31 23,225.87 23,225.87 0.0K
13:05 23,227.86 23,234.32 23,226.86 23,230.35 0.0K
13:06 23,229.85 23,230.85 23,221.39 23,221.89 0.0K
13:07 23,226.86 23,227.86 23,221.89 23,225.38 0.0K
13:08 23,223.89 23,225.38 23,217.92 23,217.92 0.0K
13:09 23,217.42 23,226.37 23,217.42 23,225.88 0.0K
13:10 23,227.36 23,229.81 23,224.84 23,229.79 0.0K
13:11 23,229.28 23,230.67 23,228.21 23,228.63 0.0K
13:12 23,228.12 23,232.07 23,225.14 23,231.07 0.0K
13:13 23,231.57 23,237.00 23,230.06 23,234.98 0.0K
13:14 23,233.49 23,236.00 23,230.52 23,235.52 0.0K
13:15 23,235.53 23,242.99 23,235.53 23,240.51 0.0K
13:16 23,240.50 23,240.50 23,234.10 23,234.10 0.0K
13:17 23,234.11 23,238.11 23,232.23 23,232.80 0.0K
13:18 23,232.31 23,232.83 23,228.49 23,228.50 0.0K
13:19 23,230.99 23,233.07 23,226.68 23,227.18 0.0K
13:20 23,226.69 23,231.69 23,225.21 23,230.77 0.0K
13:21 23,233.26 23,234.75 23,227.78 23,233.77 0.0K
13:22 23,235.77 23,240.71 23,235.77 23,240.21 0.0K
13:23 23,240.70 23,240.70 23,235.74 23,239.23 0.0K
13:24 23,239.22 23,239.75 23,226.54 23,226.54 0.0K
13:25 23,225.06 23,228.58 23,224.59 23,228.28 0.0K
13:26 23,227.79 23,228.37 23,219.95 23,224.00 0.0K
13:27 23,223.99 23,224.97 23,221.98 23,222.97 0.0K
13:28 23,222.96 23,222.96 23,217.04 23,219.08 0.0K
13:29 23,219.07 23,224.01 23,217.07 23,224.01 0.0K
13:30 23,227.97 23,229.94 23,222.96 23,227.84 0.0K
13:31 23,228.83 23,229.81 23,225.32 23,226.84 0.0K
13:32 23,226.34 23,232.80 23,226.34 23,232.79 0.0K
13:33 23,232.29 23,236.27 23,228.82 23,229.86 0.0K
13:34 23,230.37 23,230.87 23,228.39 23,228.43 0.0K
13:35 23,226.94 23,231.95 23,226.47 23,230.95 0.0K
13:36 23,230.45 23,234.90 23,230.45 23,232.80 0.0K
13:37 23,232.79 23,237.21 23,231.20 23,231.21 0.0K
13:38 23,231.70 23,233.19 23,225.74 23,229.79 0.0K
13:39 23,229.78 23,229.78 23,226.29 23,227.79 0.0K
13:40 23,227.29 23,227.29 23,223.84 23,225.28 0.0K
13:41 23,224.29 23,224.79 23,216.39 23,216.39 0.0K
13:42 23,218.39 23,219.39 23,214.02 23,215.02 0.0K
13:43 23,214.03 23,216.06 23,208.64 23,209.14 0.0K
13:44 23,209.15 23,215.06 23,208.64 23,215.01 0.0K
13:45 23,215.50 23,223.78 23,212.39 23,223.78 0.0K
13:46 23,222.78 23,223.23 23,211.70 23,212.20 0.0K
13:47 23,212.69 23,219.66 23,209.70 23,219.64 0.0K
13:48 23,220.64 23,224.12 23,220.64 23,223.05 0.0K
13:49 23,223.04 23,225.48 23,218.99 23,218.99 0.0K
13:50 23,221.97 23,227.86 23,221.44 23,226.84 0.0K
13:51 23,226.82 23,229.22 23,226.23 23,226.24 0.0K
13:52 23,225.75 23,225.75 23,216.36 23,216.36 0.0K
13:53 23,216.37 23,221.34 23,216.37 23,219.32 0.0K
13:54 23,219.82 23,221.29 23,213.34 23,215.32 0.0K
13:55 23,215.31 23,220.67 23,215.31 23,220.66 0.0K
13:56 23,220.64 23,228.45 23,220.63 23,226.88 0.0K
13:57 23,225.87 23,226.85 23,223.87 23,226.32 0.0K
13:58 23,227.30 23,228.79 23,223.81 23,225.32 0.0K
13:59 23,225.82 23,227.84 23,225.32 23,227.34 0.0K
14:00 23,226.85 23,241.67 23,226.84 23,240.16 0.0K
14:01 23,241.14 23,241.64 23,234.62 23,235.63 0.0K
14:02 23,235.13 23,246.47 23,235.13 23,245.94 0.0K
14:03 23,246.43 23,247.38 23,239.40 23,241.89 0.0K
14:04 23,242.39 23,244.82 23,238.82 23,238.82 0.0K
14:05 23,239.82 23,245.29 23,233.43 23,234.45 0.0K
14:06 23,233.96 23,237.50 23,231.59 23,236.98 0.0K
14:07 23,237.48 23,246.31 23,236.97 23,245.27 0.0K
14:08 23,241.79 23,241.79 23,232.00 23,233.03 0.0K
14:09 23,234.04 23,235.09 23,229.61 23,234.62 0.0K
14:10 23,234.13 23,234.71 23,228.76 23,229.82 0.0K
14:11 23,228.32 23,231.35 23,224.88 23,229.86 0.0K
14:12 23,229.87 23,234.85 23,228.39 23,234.85 0.0K
14:13 23,235.35 23,235.38 23,231.45 23,232.97 0.0K
14:14 23,232.46 23,232.46 23,218.17 23,220.71 0.0K
14:15 23,221.74 23,226.23 23,219.34 23,224.32 0.0K
14:16 23,223.32 23,224.80 23,217.89 23,217.93 0.0K
14:17 23,218.43 23,225.50 23,217.98 23,224.51 0.0K
14:18 23,225.00 23,232.45 23,225.00 23,230.41 0.0K
14:19 23,229.91 23,229.96 23,226.52 23,227.03 0.0K
14:20 23,226.53 23,231.05 23,226.53 23,229.07 0.0K
14:21 23,229.57 23,232.03 23,226.60 23,232.02 0.0K
14:22 23,231.00 23,231.00 23,225.06 23,229.62 0.0K
14:23 23,233.59 23,235.03 23,229.52 23,230.00 0.0K
14:24 23,229.51 23,230.52 23,224.13 23,224.13 0.0K
14:25 23,224.62 23,225.63 23,220.70 23,223.17 0.0K
14:26 23,220.19 23,223.17 23,216.76 23,221.25 0.0K
14:27 23,220.75 23,226.68 23,220.25 23,221.61 0.0K
14:28 23,221.12 23,221.61 23,211.84 23,211.84 0.0K
14:29 23,211.85 23,211.85 23,207.93 23,209.42 0.0K
14:30 23,213.88 23,219.24 23,210.89 23,214.72 0.0K
14:31 23,216.21 23,221.62 23,216.19 23,218.57 0.0K
14:32 23,219.07 23,224.98 23,207.53 23,210.53 0.0K
14:33 23,206.05 23,210.07 23,203.27 23,204.81 0.0K
14:34 23,205.31 23,206.82 23,194.94 23,196.97 0.0K
14:35 23,196.98 23,201.99 23,195.54 23,199.98 0.0K
14:36 23,199.97 23,202.93 23,194.49 23,194.52 0.0K
14:37 23,193.53 23,199.49 23,192.54 23,196.99 0.0K
14:38 23,197.98 23,199.96 23,196.98 23,197.46 0.0K
14:39 23,196.98 23,197.52 23,191.19 23,195.68 0.0K
14:40 23,195.67 23,200.10 23,193.64 23,199.03 0.0K
14:41 23,200.50 23,201.01 23,197.03 23,199.04 0.0K
14:42 23,199.53 23,199.53 23,193.52 23,198.45 0.0K
14:43 23,196.96 23,204.27 23,196.46 23,204.27 0.0K
14:44 23,204.25 23,204.25 23,189.90 23,193.41 0.0K
14:45 23,195.90 23,196.89 23,182.59 23,182.62 0.0K
14:46 23,175.20 23,175.20 23,168.27 23,172.75 0.0K
14:47 23,172.75 23,177.22 23,172.74 23,173.32 0.0K
14:48 23,172.33 23,176.85 23,166.87 23,167.37 0.0K
14:49 23,167.88 23,170.84 23,160.92 23,160.95 0.0K
14:50 23,159.95 23,165.94 23,158.50 23,163.95 0.0K
14:51 23,162.46 23,170.38 23,161.96 23,167.89 0.0K
14:52 23,168.38 23,174.30 23,167.39 23,171.19 0.0K
14:53 23,171.68 23,174.04 23,171.55 23,173.01 0.0K
14:54 23,172.50 23,173.50 23,162.07 23,162.07 0.0K
14:55 23,161.57 23,166.10 23,158.16 23,158.16 0.0K
14:56 23,157.68 23,157.68 23,142.00 23,149.48 0.0K
14:57 23,148.48 23,149.48 23,136.59 23,142.02 0.0K
14:58 23,144.00 23,152.35 23,142.00 23,150.85 0.0K
14:59 23,150.35 23,154.30 23,146.84 23,149.34 0.0K
15:00 23,150.34 23,151.85 23,141.00 23,141.00 0.0K
15:01 23,142.51 23,143.04 23,131.67 23,133.21 0.0K
15:02 23,132.72 23,134.78 23,125.88 23,130.37 0.0K
15:03 23,129.88 23,131.87 23,114.59 23,121.06 0.0K
15:04 23,119.56 23,126.00 23,116.04 23,118.03 0.0K
15:05 23,124.00 23,124.48 23,120.96 23,120.96 0.0K
15:06 23,121.46 23,140.74 23,121.46 23,133.77 0.0K
15:07 23,134.77 23,134.77 23,114.19 23,114.19 0.0K
15:08 23,113.71 23,125.16 23,113.71 23,115.31 0.0K
15:09 23,112.82 23,112.82 23,098.47 23,103.47 0.0K
15:10 23,102.98 23,110.97 23,098.55 23,110.97 0.0K
15:11 23,111.95 23,121.15 23,109.45 23,121.15 0.0K
15:12 23,120.64 23,127.53 23,117.02 23,119.98 0.0K
15:13 23,124.94 23,127.89 23,118.38 23,125.29 0.0K
15:14 23,123.79 23,127.67 23,122.79 23,125.65 0.0K
15:15 23,126.15 23,134.08 23,119.71 23,134.08 0.0K
15:16 23,134.07 23,138.95 23,133.50 23,133.57 0.0K
15:17 23,134.07 23,143.06 23,134.07 23,143.06 0.0K
15:18 23,143.05 23,145.52 23,129.14 23,130.67 0.0K
15:19 23,130.68 23,132.67 23,128.25 23,128.43 0.0K
15:20 23,126.94 23,127.95 23,114.08 23,116.57 0.0K
15:21 23,114.59 23,120.99 23,114.59 23,118.99 0.0K
15:22 23,120.46 23,131.75 23,117.99 23,131.75 0.0K
15:23 23,131.74 23,141.96 23,131.73 23,141.93 0.0K
15:24 23,142.92 23,145.31 23,137.90 23,138.40 0.0K
15:25 23,137.91 23,142.39 23,136.48 23,137.00 0.0K
15:26 23,136.51 23,143.50 23,134.13 23,134.64 0.0K
15:27 23,135.16 23,137.16 23,133.30 23,134.86 0.0K
15:28 23,132.88 23,136.39 23,130.93 23,131.50 0.0K
15:29 23,133.01 23,136.48 23,127.56 23,129.11 0.0K
15:30 23,130.11 23,134.59 23,123.66 23,130.12 0.0K
15:31 23,131.61 23,152.44 23,131.61 23,150.44 0.0K
15:32 23,151.93 23,151.93 23,136.09 23,136.09 0.0K
15:33 23,135.61 23,143.57 23,134.66 23,141.10 0.0K
15:34 23,142.09 23,142.09 23,131.22 23,133.73 0.0K
15:35 23,132.24 23,132.24 23,113.07 23,113.62 0.0K
15:36 23,114.62 23,120.68 23,107.77 23,117.19 0.0K
15:37 23,119.18 23,120.18 23,110.78 23,110.79 0.0K
15:38 23,109.30 23,128.14 23,109.30 23,126.65 0.0K
15:39 23,125.65 23,125.65 23,119.25 23,122.21 0.0K
15:40 23,123.70 23,136.93 23,120.18 23,136.91 0.0K
15:41 23,136.40 23,143.79 23,135.32 23,137.31 0.0K
15:42 23,135.32 23,138.75 23,132.32 23,138.25 0.0K
15:43 23,137.74 23,145.10 23,137.74 23,145.10 0.0K
15:44 23,143.61 23,155.46 23,143.61 23,153.45 0.0K
15:45 23,154.45 23,158.39 23,150.83 23,150.83 0.0K
15:46 23,148.34 23,151.88 23,141.94 23,146.91 0.0K
15:47 23,146.90 23,155.79 23,146.90 23,153.76 0.0K
15:48 23,152.76 23,155.75 23,130.46 23,131.46 0.0K
15:49 23,130.96 23,130.96 23,108.17 23,115.66 0.0K
15:50 23,111.17 23,116.21 23,102.30 23,106.29 0.0K
15:51 23,111.25 23,119.61 23,109.14 23,109.65 0.0K
15:52 23,110.14 23,122.50 23,110.14 23,120.41 0.0K
15:53 23,120.41 23,126.72 23,117.77 23,117.77 0.0K
15:54 23,118.77 23,126.67 23,114.31 23,125.67 0.0K
15:55 23,124.67 23,150.86 23,124.67 23,150.86 0.0K
15:56 23,149.35 23,164.73 23,149.35 23,160.78 0.0K
15:57 23,161.75 23,167.24 23,161.75 23,163.38 0.0K
15:58 23,162.88 23,167.46 23,158.47 23,165.00 0.0K
15:59 23,167.98 23,172.94 23,157.14 23,159.67 0.0K
16:00 23,163.66 23,163.66 23,145.46 23,153.93 0.0K
16:01 23,152.43 23,163.96 23,149.98 23,162.96 0.0K
16:02 23,161.96 23,165.42 23,154.97 23,159.88 0.0K
16:03 23,158.89 23,171.17 23,157.39 23,166.69 0.0K
16:04 23,167.19 23,169.17 23,162.73 23,168.65 0.0K
16:05 23,173.12 23,181.46 23,170.06 23,171.07 0.0K
16:06 23,174.05 23,175.04 23,168.64 23,171.71 0.0K
16:07 23,171.22 23,176.70 23,164.90 23,164.90 0.0K
16:08 23,166.89 23,168.94 23,164.42 23,166.46 0.0K
16:09 23,168.45 23,170.00 23,164.98 23,169.98 0.0K
16:10 23,170.97 23,179.39 23,169.96 23,178.85 0.0K
16:11 23,178.84 23,183.20 23,174.77 23,176.25 0.0K
16:12 23,173.79 23,173.79 23,165.36 23,170.34 0.0K
16:13 23,170.84 23,182.80 23,168.87 23,182.79 0.0K
16:14 23,182.78 23,182.78 23,171.45 23,172.95 0.0K
16:15 23,171.96 23,177.45 23,168.57 23,173.57 0.0K
16:16 23,173.09 23,173.13 23,167.64 23,169.13 0.0K
16:17 23,168.63 23,184.29 23,168.14 23,183.78 0.0K
16:18 23,183.77 23,183.77 23,179.20 23,179.20 0.0K
16:19 23,177.71 23,178.21 23,170.27 23,176.21 0.0K
16:20 23,178.21 23,179.17 23,175.17 23,178.17 0.0K
16:21 23,177.68 23,179.73 23,176.72 23,177.77 0.0K
16:22 23,179.27 23,180.76 23,175.35 23,175.35 0.0K
16:23 23,173.86 23,189.69 23,173.86 23,189.16 0.0K
16:24 23,188.66 23,192.03 23,183.07 23,183.58 0.0K
16:25 23,182.09 23,182.09 23,171.77 23,172.81 0.0K
16:26 23,173.81 23,177.16 23,170.34 23,177.16 0.0K
16:27 23,176.65 23,182.04 23,170.16 23,181.51 0.0K
16:28 23,183.99 23,189.33 23,183.44 23,189.23 0.0K
16:29 23,190.21 23,193.17 23,188.13 23,189.08 0.0K
16:30 23,189.57 23,194.01 23,186.56 23,192.46 0.0K
16:31 23,192.96 23,197.88 23,192.46 23,195.93 0.0K
16:32 23,193.44 23,194.46 23,187.56 23,190.12 0.0K
16:33 23,191.13 23,192.25 23,187.23 23,192.24 0.0K
16:34 23,192.73 23,193.22 23,188.25 23,190.25 0.0K
16:35 23,190.24 23,192.69 23,188.73 23,191.70 0.0K
16:36 23,191.21 23,192.20 23,181.81 23,191.28 0.0K
16:37 23,190.78 23,192.78 23,187.35 23,188.85 0.0K
16:38 23,189.85 23,192.34 23,188.86 23,191.33 0.0K
16:39 23,189.82 23,193.29 23,188.81 23,191.28 0.0K
16:40 23,190.77 23,193.73 23,186.23 23,186.23 0.0K
16:41 23,185.74 23,192.21 23,185.74 23,192.21 0.0K
16:42 23,191.71 23,195.69 23,191.23 23,195.19 0.0K
16:43 23,194.69 23,196.17 23,187.30 23,188.30 0.0K
16:44 23,188.31 23,196.32 23,187.31 23,194.82 0.0K
16:45 23,194.33 23,199.75 23,191.36 23,194.30 0.0K
16:46 23,192.81 23,192.81 23,186.94 23,187.44 0.0K
16:47 23,186.44 23,186.44 23,177.99 23,178.00 0.0K
16:48 23,178.00 23,178.00 23,171.07 23,174.00 0.0K
16:49 23,173.52 23,173.52 23,156.66 23,156.66 0.0K
16:50 23,155.17 23,161.63 23,153.70 23,155.66 0.0K
16:51 23,157.16 23,158.14 23,149.68 23,150.18 0.0K
16:52 23,148.70 23,148.70 23,138.43 23,138.94 0.0K
16:53 23,138.95 23,140.46 23,129.14 23,130.15 0.0K
16:54 23,126.67 23,127.18 23,119.26 23,122.31 0.0K
16:55 23,117.82 23,127.27 23,116.80 23,124.24 0.0K
16:56 23,125.23 23,134.93 23,121.24 23,133.90 0.0K
16:57 23,133.40 23,133.88 23,123.96 23,127.94 0.0K
16:58 23,128.44 23,136.34 23,127.94 23,129.80 0.0K
16:59 23,129.81 23,138.24 23,129.81 23,131.21 0.0K
17:00 23,126.75 23,132.73 23,125.75 23,132.15 0.0K
17:01 23,131.14 23,131.14 23,117.25 23,124.25 0.0K
17:02 23,124.25 23,125.77 23,115.82 23,123.76 0.0K
17:03 23,126.25 23,132.06 23,126.25 23,132.05 0.0K
17:04 23,133.04 23,144.87 23,131.54 23,140.92 0.0K
17:05 23,141.42 23,151.33 23,138.44 23,150.74 0.0K
17:06 23,150.23 23,150.23 23,142.69 23,147.17 0.0K
17:07 23,146.67 23,146.67 23,134.26 23,134.80 0.0K
17:08 23,134.81 23,150.53 23,134.81 23,150.53 0.0K
17:09 23,150.03 23,150.52 23,139.62 23,149.05 0.0K
17:10 23,147.55 23,152.48 23,145.56 23,148.95 0.0K
17:11 23,149.94 23,151.41 23,144.96 23,145.46 0.0K
17:12 23,144.97 23,147.49 23,140.05 23,144.55 0.0K
17:13 23,143.56 23,146.54 23,136.64 23,138.17 0.0K
17:14 23,137.68 23,141.69 23,136.20 23,139.17 0.0K
17:15 23,139.66 23,140.14 23,135.13 23,136.11 0.0K
17:16 23,134.12 23,149.00 23,133.13 23,141.50 0.0K
17:17 23,142.00 23,146.50 23,139.50 23,141.50 0.0K
17:18 23,143.50 23,147.00 23,141.50 23,142.50 0.0K
17:19 23,140.50 23,141.50 23,138.00 23,140.50 0.0K
17:20 23,142.00 23,149.50 23,140.50 23,146.50 0.0K
17:21 23,148.00 23,154.50 23,146.50 23,152.50 0.0K
17:22 23,155.50 23,156.00 23,145.00 23,152.00 0.0K
17:23 23,152.50 23,153.00 23,145.50 23,146.00 0.0K
17:24 23,147.50 23,148.00 23,144.00 23,147.50 0.0K
17:25 23,149.00 23,149.00 23,134.50 23,136.50 0.0K
17:26 23,135.00 23,137.00 23,127.50 23,129.00 0.0K
17:27 23,129.50 23,129.50 23,122.00 23,123.00 0.0K
17:28 23,124.50 23,130.00 23,123.00 23,126.00 0.0K
17:29 23,127.00 23,129.50 23,122.00 23,122.00 0.0K
17:30 23,120.50 23,131.50 23,116.50 23,128.50 0.0K
17:31 23,132.50 23,138.00 23,132.00 23,138.00 0.0K
17:32 23,139.50 23,142.00 23,129.00 23,129.00 0.0K
17:33 23,128.50 23,137.00 23,128.50 23,132.50 0.0K
17:34 23,131.50 23,135.00 23,119.50 23,121.00 0.0K
17:35 23,120.50 23,129.00 23,118.50 23,127.50 0.0K
17:36 23,131.50 23,131.50 23,113.00 23,119.50 0.0K
17:37 23,118.50 23,123.50 23,113.50 23,123.50 0.0K
17:38 23,124.00 23,134.50 23,117.64 23,117.64 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available