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 23,454.50 23,463.00 23,453.50 23,463.00 0.0K
09:00 23,461.50 23,486.00 23,461.50 23,482.00 0.0K
09:01 23,480.50 23,481.50 23,463.00 23,479.50 0.0K
09:02 23,477.50 23,478.00 23,460.00 23,460.50 0.0K
09:03 23,460.00 23,469.00 23,456.50 23,467.00 0.0K
09:04 23,467.00 23,473.50 23,463.50 23,471.00 0.0K
09:05 23,467.50 23,481.00 23,461.50 23,481.00 0.0K
09:06 23,480.50 23,494.50 23,480.50 23,490.50 0.0K
09:07 23,489.50 23,503.00 23,489.50 23,503.00 0.0K
09:08 23,502.50 23,512.50 23,495.00 23,495.00 0.0K
09:09 23,496.50 23,508.50 23,494.00 23,508.50 0.0K
09:10 23,515.00 23,518.00 23,503.00 23,505.00 0.0K
09:11 23,506.50 23,520.00 23,506.50 23,515.00 0.0K
09:12 23,515.50 23,527.50 23,515.50 23,518.50 0.0K
09:13 23,515.50 23,515.50 23,508.50 23,510.50 0.0K
09:14 23,511.50 23,513.50 23,504.00 23,508.00 0.0K
09:15 23,507.50 23,508.50 23,493.50 23,493.50 0.0K
09:16 23,496.00 23,497.00 23,489.50 23,494.50 0.0K
09:17 23,494.00 23,505.50 23,494.00 23,501.50 0.0K
09:18 23,502.50 23,502.50 23,479.00 23,480.00 0.0K
09:19 23,479.50 23,484.00 23,467.00 23,480.00 0.0K
09:20 23,478.50 23,481.50 23,466.50 23,469.50 0.0K
09:21 23,470.00 23,475.50 23,467.50 23,474.00 0.0K
09:22 23,473.00 23,485.00 23,473.00 23,478.00 0.0K
09:23 23,478.50 23,482.00 23,471.50 23,476.50 0.0K
09:24 23,477.50 23,490.00 23,477.00 23,490.00 0.0K
09:25 23,492.00 23,494.00 23,488.00 23,492.50 0.0K
09:26 23,493.50 23,497.00 23,487.50 23,488.50 0.0K
09:27 23,489.50 23,495.00 23,486.00 23,488.50 0.0K
09:28 23,487.50 23,493.00 23,479.00 23,492.50 0.0K
09:29 23,493.00 23,500.50 23,493.00 23,500.50 0.0K
09:30 23,507.00 23,507.00 23,498.50 23,506.00 0.0K
09:31 23,505.50 23,507.50 23,503.50 23,504.50 0.0K
09:32 23,505.50 23,508.50 23,504.00 23,508.50 0.0K
09:33 23,508.00 23,516.00 23,498.50 23,501.00 0.0K
09:34 23,501.50 23,506.00 23,500.00 23,505.50 0.0K
09:35 23,506.50 23,523.00 23,505.50 23,517.50 0.0K
09:36 23,517.00 23,526.00 23,513.50 23,517.50 0.0K
09:37 23,516.50 23,525.00 23,515.00 23,523.50 0.0K
09:38 23,523.00 23,524.00 23,520.50 23,520.50 0.0K
09:39 23,518.50 23,524.50 23,515.50 23,520.50 0.0K
09:40 23,520.00 23,524.00 23,520.00 23,523.50 0.0K
09:41 23,522.50 23,522.50 23,513.50 23,518.00 0.0K
09:42 23,519.00 23,527.00 23,516.50 23,517.00 0.0K
09:43 23,518.00 23,523.50 23,517.50 23,523.50 0.0K
09:44 23,523.00 23,525.50 23,521.00 23,522.00 0.0K
09:45 23,523.50 23,524.00 23,518.00 23,521.00 0.0K
09:46 23,519.50 23,519.50 23,503.50 23,504.50 0.0K
09:47 23,505.00 23,505.00 23,498.50 23,498.50 0.0K
09:48 23,494.00 23,505.50 23,494.00 23,504.50 0.0K
09:49 23,503.50 23,505.00 23,502.00 23,503.50 0.0K
09:50 23,504.00 23,512.50 23,504.00 23,510.50 0.0K
09:51 23,510.00 23,510.00 23,503.50 23,504.50 0.0K
09:52 23,505.00 23,506.50 23,501.50 23,502.00 0.0K
09:53 23,501.50 23,503.50 23,495.00 23,502.00 0.0K
09:54 23,501.50 23,504.00 23,494.50 23,496.00 0.0K
09:55 23,495.00 23,495.00 23,483.00 23,485.00 0.0K
09:56 23,485.50 23,489.50 23,480.00 23,480.00 0.0K
09:57 23,479.00 23,488.50 23,479.00 23,486.50 0.0K
09:58 23,485.50 23,486.00 23,480.00 23,480.50 0.0K
09:59 23,480.00 23,485.50 23,480.00 23,482.00 0.0K
10:00 23,482.00 23,485.50 23,479.29 23,480.80 0.0K
10:01 23,479.31 23,483.30 23,474.85 23,476.87 0.0K
10:02 23,477.37 23,489.20 23,476.87 23,487.70 0.0K
10:03 23,488.68 23,493.97 23,488.67 23,493.46 0.0K
10:04 23,492.97 23,493.46 23,476.57 23,478.60 0.0K
10:05 23,477.11 23,487.50 23,477.11 23,484.05 0.0K
10:06 23,483.06 23,483.06 23,476.61 23,480.11 0.0K
10:07 23,480.11 23,481.61 23,478.12 23,479.12 0.0K
10:08 23,481.12 23,483.59 23,479.15 23,482.09 0.0K
10:09 23,481.60 23,488.11 23,481.10 23,487.60 0.0K
10:10 23,487.59 23,491.04 23,476.10 23,477.61 0.0K
10:11 23,477.11 23,477.11 23,464.25 23,474.20 0.0K
10:12 23,476.19 23,479.15 23,468.74 23,469.29 0.0K
10:13 23,466.79 23,470.79 23,465.32 23,470.79 0.0K
10:14 23,469.79 23,478.12 23,468.29 23,476.11 0.0K
10:15 23,475.61 23,476.60 23,458.70 23,458.70 0.0K
10:16 23,457.71 23,459.77 23,448.82 23,456.27 0.0K
10:17 23,454.77 23,458.09 23,451.60 23,452.10 0.0K
10:18 23,451.11 23,453.59 23,447.08 23,449.57 0.0K
10:19 23,452.05 23,452.05 23,441.05 23,445.50 0.0K
10:20 23,446.01 23,452.91 23,446.01 23,447.84 0.0K
10:21 23,448.32 23,453.21 23,446.34 23,452.63 0.0K
10:22 23,452.62 23,458.98 23,452.62 23,456.82 0.0K
10:23 23,457.32 23,466.06 23,454.80 23,465.04 0.0K
10:24 23,465.03 23,470.79 23,463.53 23,470.78 0.0K
10:25 23,469.78 23,470.27 23,461.79 23,462.80 0.0K
10:26 23,463.30 23,478.70 23,460.32 23,478.70 0.0K
10:27 23,479.69 23,490.04 23,478.68 23,490.04 0.0K
10:28 23,489.04 23,489.51 23,484.07 23,485.44 0.0K
10:29 23,484.93 23,489.31 23,484.42 23,486.78 0.0K
10:30 23,483.79 23,487.66 23,478.80 23,480.21 0.0K
10:31 23,481.21 23,487.16 23,480.71 23,487.16 0.0K
10:32 23,487.15 23,489.14 23,483.23 23,483.23 0.0K
10:33 23,484.23 23,487.30 23,482.30 23,484.82 0.0K
10:34 23,485.32 23,486.32 23,482.34 23,486.32 0.0K
10:35 23,486.81 23,490.77 23,480.82 23,481.33 0.0K
10:36 23,480.82 23,486.39 23,479.85 23,485.43 0.0K
10:37 23,485.44 23,485.49 23,479.65 23,480.18 0.0K
10:38 23,478.20 23,478.22 23,470.36 23,475.39 0.0K
10:39 23,473.39 23,476.94 23,473.39 23,475.46 0.0K
10:40 23,476.46 23,476.46 23,470.57 23,471.57 0.0K
10:41 23,470.59 23,474.07 23,468.11 23,468.66 0.0K
10:42 23,468.64 23,474.63 23,465.19 23,469.17 0.0K
10:43 23,470.67 23,471.70 23,464.78 23,467.28 0.0K
10:44 23,466.29 23,472.74 23,464.30 23,472.25 0.0K
10:45 23,471.74 23,472.74 23,463.77 23,465.28 0.0K
10:46 23,464.28 23,468.29 23,462.77 23,462.77 0.0K
10:47 23,464.26 23,472.70 23,464.26 23,467.63 0.0K
10:48 23,468.12 23,468.61 23,459.17 23,464.16 0.0K
10:49 23,464.64 23,468.15 23,454.30 23,454.81 0.0K
10:50 23,455.31 23,460.30 23,455.31 23,459.29 0.0K
10:51 23,458.78 23,460.75 23,457.25 23,459.75 0.0K
10:52 23,461.24 23,469.60 23,461.24 23,462.59 0.0K
10:53 23,463.10 23,464.09 23,459.61 23,460.13 0.0K
10:54 23,461.63 23,461.63 23,453.87 23,454.89 0.0K
10:55 23,455.40 23,458.38 23,450.96 23,451.00 0.0K
10:56 23,453.00 23,456.07 23,447.54 23,456.07 0.0K
10:57 23,455.57 23,462.53 23,453.61 23,457.54 0.0K
10:58 23,457.53 23,459.98 23,456.93 23,456.93 0.0K
10:59 23,456.92 23,456.92 23,443.56 23,446.63 0.0K
11:00 23,445.64 23,457.00 23,445.14 23,456.99 0.0K
11:01 23,457.49 23,461.89 23,456.94 23,461.89 0.0K
11:02 23,460.89 23,470.78 23,460.89 23,468.75 0.0K
11:03 23,468.74 23,475.70 23,467.74 23,474.16 0.0K
11:04 23,475.16 23,478.10 23,473.63 23,475.60 0.0K
11:05 23,475.59 23,479.02 23,473.01 23,473.01 0.0K
11:06 23,473.50 23,476.94 23,469.54 23,474.94 0.0K
11:07 23,475.44 23,475.94 23,469.98 23,471.48 0.0K
11:08 23,469.98 23,469.99 23,462.63 23,463.66 0.0K
11:09 23,465.66 23,468.59 23,464.64 23,468.04 0.0K
11:10 23,467.54 23,470.50 23,467.00 23,468.94 0.0K
11:11 23,468.44 23,471.91 23,467.42 23,467.42 0.0K
11:12 23,467.93 23,472.86 23,467.93 23,472.86 0.0K
11:13 23,471.86 23,475.36 23,471.36 23,474.82 0.0K
11:14 23,475.81 23,475.82 23,473.32 23,474.77 0.0K
11:15 23,474.27 23,474.27 23,468.78 23,472.25 0.0K
11:16 23,473.75 23,474.68 23,470.76 23,474.68 0.0K
11:17 23,475.18 23,480.62 23,474.64 23,475.66 0.0K
11:18 23,467.70 23,486.12 23,467.21 23,484.12 0.0K
11:19 23,485.12 23,494.09 23,482.13 23,492.62 0.0K
11:20 23,495.11 23,499.57 23,486.14 23,488.78 0.0K
11:21 23,489.79 23,489.79 23,480.53 23,481.57 0.0K
11:22 23,481.07 23,481.08 23,475.64 23,476.15 0.0K
11:23 23,476.64 23,477.20 23,470.74 23,477.19 0.0K
11:24 23,476.70 23,476.70 23,473.19 23,475.14 0.0K
11:25 23,475.63 23,480.52 23,475.63 23,480.48 0.0K
11:26 23,480.97 23,483.96 23,479.99 23,480.50 0.0K
11:27 23,480.01 23,480.01 23,467.78 23,469.33 0.0K
11:28 23,469.35 23,469.36 23,463.98 23,468.55 0.0K
11:29 23,469.05 23,475.00 23,468.05 23,471.54 0.0K
11:30 23,472.03 23,472.03 23,465.10 23,466.68 0.0K
11:31 23,465.69 23,467.18 23,465.21 23,465.21 0.0K
11:32 23,465.71 23,484.47 23,465.71 23,481.96 0.0K
11:33 23,479.47 23,490.86 23,478.47 23,487.38 0.0K
11:34 23,488.38 23,489.86 23,484.89 23,488.35 0.0K
11:35 23,488.84 23,488.84 23,484.88 23,486.84 0.0K
11:36 23,486.82 23,487.78 23,482.32 23,482.81 0.0K
11:37 23,482.82 23,489.79 23,482.82 23,488.71 0.0K
11:38 23,489.70 23,493.12 23,488.18 23,490.59 0.0K
11:39 23,492.08 23,492.57 23,489.53 23,491.03 0.0K
11:40 23,491.52 23,502.30 23,491.52 23,498.78 0.0K
11:41 23,499.28 23,499.91 23,494.88 23,498.92 0.0K
11:42 23,499.42 23,499.94 23,491.52 23,491.57 0.0K
11:43 23,493.07 23,493.57 23,484.64 23,486.63 0.0K
11:44 23,487.12 23,487.12 23,478.63 23,480.13 0.0K
11:45 23,479.63 23,484.56 23,479.63 23,482.53 0.0K
11:46 23,481.03 23,486.50 23,481.03 23,485.46 0.0K
11:47 23,485.46 23,485.46 23,478.96 23,481.90 0.0K
11:48 23,482.89 23,485.28 23,481.38 23,485.28 0.0K
11:49 23,483.29 23,493.58 23,482.29 23,493.58 0.0K
11:50 23,495.07 23,501.06 23,485.67 23,491.35 0.0K
11:51 23,492.36 23,492.36 23,476.73 23,477.27 0.0K
11:52 23,476.28 23,476.28 23,471.03 23,473.59 0.0K
11:53 23,472.10 23,472.61 23,460.79 23,464.81 0.0K
11:54 23,467.80 23,476.35 23,464.83 23,475.84 0.0K
11:55 23,479.32 23,482.37 23,477.84 23,482.37 0.0K
11:56 23,481.89 23,482.41 23,478.02 23,478.02 0.0K
11:57 23,480.02 23,488.16 23,480.02 23,487.20 0.0K
11:58 23,488.21 23,493.82 23,486.25 23,490.94 0.0K
11:59 23,490.95 23,492.45 23,483.67 23,483.67 0.0K
12:00 23,487.16 23,488.16 23,480.14 23,480.65 0.0K
12:01 23,480.66 23,483.79 23,475.77 23,482.30 0.0K
12:02 23,481.80 23,483.27 23,480.79 23,482.77 0.0K
12:03 23,482.78 23,483.27 23,480.30 23,481.32 0.0K
12:04 23,482.82 23,482.82 23,480.32 23,482.34 0.0K
12:05 23,485.32 23,490.18 23,484.81 23,490.18 0.0K
12:06 23,489.19 23,491.19 23,483.74 23,490.69 0.0K
12:07 23,491.19 23,493.14 23,488.11 23,488.14 0.0K
12:08 23,489.64 23,500.96 23,489.64 23,500.96 0.0K
12:09 23,500.95 23,500.95 23,496.89 23,497.89 0.0K
12:10 23,497.39 23,503.33 23,497.39 23,500.82 0.0K
12:11 23,500.82 23,501.50 23,496.37 23,501.04 0.0K
12:12 23,501.05 23,506.10 23,501.05 23,504.18 0.0K
12:13 23,501.70 23,504.82 23,499.79 23,504.81 0.0K
12:14 23,505.31 23,507.25 23,502.79 23,504.81 0.0K
12:15 23,504.32 23,506.39 23,499.42 23,500.42 0.0K
12:16 23,500.43 23,505.37 23,499.93 23,505.37 0.0K
12:17 23,505.36 23,508.75 23,504.80 23,508.74 0.0K
12:18 23,507.74 23,513.71 23,507.74 23,513.20 0.0K
12:19 23,513.19 23,515.68 23,510.76 23,510.78 0.0K
12:20 23,510.79 23,510.79 23,504.46 23,504.49 0.0K
12:21 23,505.99 23,507.49 23,504.50 23,506.08 0.0K
12:22 23,503.59 23,510.56 23,503.59 23,507.16 0.0K
12:23 23,507.66 23,511.16 23,506.17 23,510.63 0.0K
12:24 23,511.13 23,511.13 23,506.70 23,506.74 0.0K
12:25 23,507.75 23,508.74 23,501.81 23,502.82 0.0K
12:26 23,502.32 23,505.88 23,499.86 23,505.88 0.0K
12:27 23,504.88 23,506.37 23,504.36 23,504.85 0.0K
12:28 23,503.85 23,503.85 23,495.47 23,495.47 0.0K
12:29 23,495.49 23,504.07 23,495.49 23,502.07 0.0K
12:30 23,502.58 23,513.53 23,501.09 23,512.99 0.0K
12:31 23,512.98 23,512.98 23,511.41 23,512.36 0.0K
12:32 23,510.84 23,512.32 23,506.36 23,507.39 0.0K
12:33 23,509.39 23,509.95 23,504.47 23,509.45 0.0K
12:34 23,508.46 23,512.94 23,508.46 23,509.43 0.0K
12:35 23,508.93 23,509.93 23,503.93 23,503.94 0.0K
12:36 23,503.45 23,507.93 23,503.45 23,507.93 0.0K
12:37 23,507.43 23,509.89 23,506.93 23,509.89 0.0K
12:38 23,509.88 23,512.36 23,507.88 23,512.36 0.0K
12:39 23,512.85 23,514.34 23,511.37 23,511.88 0.0K
12:40 23,511.38 23,513.38 23,508.91 23,510.49 0.0K
12:41 23,509.99 23,510.51 23,506.14 23,506.16 0.0K
12:42 23,505.67 23,514.65 23,505.67 23,514.61 0.0K
12:43 23,514.60 23,515.88 23,513.58 23,515.88 0.0K
12:44 23,515.36 23,515.36 23,512.75 23,512.75 0.0K
12:45 23,510.77 23,515.78 23,510.77 23,515.24 0.0K
12:46 23,514.73 23,519.15 23,514.71 23,516.12 0.0K
12:47 23,515.12 23,515.12 23,509.66 23,510.16 0.0K
12:48 23,509.66 23,510.67 23,508.17 23,508.70 0.0K
12:49 23,506.71 23,508.75 23,503.75 23,506.75 0.0K
12:50 23,507.26 23,509.25 23,505.75 23,507.70 0.0K
12:51 23,508.20 23,508.70 23,505.71 23,506.14 0.0K
12:52 23,506.63 23,506.63 23,501.64 23,503.60 0.0K
12:53 23,503.59 23,507.53 23,503.09 23,507.48 0.0K
12:54 23,505.99 23,513.37 23,505.49 23,513.37 0.0K
12:55 23,511.88 23,512.87 23,507.48 23,507.48 0.0K
12:56 23,508.48 23,510.50 23,506.09 23,506.10 0.0K
12:57 23,505.61 23,508.12 23,503.63 23,505.71 0.0K
12:58 23,505.71 23,511.71 23,505.71 23,510.75 0.0K
12:59 23,511.75 23,516.77 23,511.26 23,515.77 0.0K
13:00 23,514.77 23,514.77 23,508.79 23,512.28 0.0K
13:01 23,511.78 23,512.28 23,506.80 23,511.78 0.0K
13:02 23,511.29 23,511.78 23,497.84 23,497.84 0.0K
13:03 23,498.34 23,503.82 23,496.84 23,501.82 0.0K
13:04 23,502.32 23,503.82 23,495.35 23,496.35 0.0K
13:05 23,495.85 23,495.85 23,488.38 23,488.38 0.0K
13:06 23,490.87 23,498.84 23,487.38 23,498.84 0.0K
13:07 23,499.34 23,504.82 23,497.85 23,498.84 0.0K
13:08 23,498.34 23,500.33 23,496.35 23,496.35 0.0K
13:09 23,495.85 23,497.35 23,492.37 23,493.86 0.0K
13:10 23,493.87 23,497.38 23,492.88 23,497.38 0.0K
13:11 23,497.37 23,499.34 23,497.35 23,497.82 0.0K
13:12 23,497.81 23,505.74 23,497.32 23,505.24 0.0K
13:13 23,505.73 23,505.73 23,502.21 23,505.14 0.0K
13:14 23,505.13 23,506.59 23,504.12 23,505.04 0.0K
13:15 23,506.04 23,506.04 23,502.04 23,504.06 0.0K
13:16 23,503.57 23,508.54 23,503.07 23,508.54 0.0K
13:17 23,508.04 23,513.00 23,507.04 23,512.49 0.0K
13:18 23,513.48 23,513.48 23,510.45 23,510.46 0.0K
13:19 23,509.46 23,509.52 23,502.19 23,502.71 0.0K
13:20 23,502.73 23,505.81 23,497.93 23,498.50 0.0K
13:21 23,498.51 23,501.60 23,498.51 23,499.14 0.0K
13:22 23,499.65 23,499.65 23,492.71 23,494.23 0.0K
13:23 23,493.73 23,496.21 23,492.20 23,492.70 0.0K
13:24 23,493.19 23,497.00 23,490.20 23,496.50 0.0K
13:25 23,495.99 23,495.99 23,492.91 23,494.82 0.0K
13:26 23,494.82 23,514.69 23,435.57 23,447.98 0.0K
13:27 23,448.00 23,454.96 23,430.56 23,436.03 0.0K
13:28 23,436.53 23,450.77 23,428.52 23,447.71 0.0K
13:29 23,451.20 23,470.41 23,449.65 23,469.38 0.0K
13:30 23,468.38 23,468.38 23,458.40 23,458.40 0.0K
13:31 23,458.42 23,481.21 23,457.43 23,474.20 0.0K
13:32 23,473.70 23,473.70 23,463.78 23,464.78 0.0K
13:33 23,463.79 23,482.11 23,462.79 23,480.60 0.0K
13:34 23,479.60 23,480.59 23,466.27 23,466.27 0.0K
13:35 23,466.78 23,472.82 23,466.78 23,471.82 0.0K
13:36 23,472.32 23,474.30 23,466.82 23,470.86 0.0K
13:37 23,470.36 23,471.42 23,462.02 23,462.02 0.0K
13:38 23,463.53 23,465.57 23,454.41 23,454.41 0.0K
13:39 23,453.43 23,459.05 23,451.96 23,456.59 0.0K
13:40 23,457.09 23,457.30 23,451.30 23,456.30 0.0K
13:41 23,455.80 23,458.91 23,452.88 23,457.43 0.0K
13:42 23,458.43 23,469.80 23,458.43 23,467.23 0.0K
13:43 23,468.21 23,477.54 23,468.21 23,475.51 0.0K
13:44 23,476.99 23,478.46 23,473.41 23,474.42 0.0K
13:45 23,473.42 23,477.89 23,473.42 23,477.40 0.0K
13:46 23,480.89 23,488.77 23,479.38 23,488.27 0.0K
13:47 23,489.25 23,492.11 23,487.68 23,491.61 0.0K
13:48 23,492.11 23,492.60 23,488.64 23,489.66 0.0K
13:49 23,491.16 23,491.66 23,488.70 23,488.71 0.0K
13:50 23,489.21 23,490.29 23,486.25 23,490.29 0.0K
13:51 23,489.78 23,491.27 23,487.31 23,487.31 0.0K
13:52 23,486.82 23,489.29 23,483.80 23,483.81 0.0K
13:53 23,483.82 23,483.82 23,474.47 23,478.49 0.0K
13:54 23,478.98 23,481.43 23,469.87 23,473.34 0.0K
13:55 23,472.84 23,473.34 23,469.85 23,472.35 0.0K
13:56 23,472.85 23,477.26 23,469.29 23,469.31 0.0K
13:57 23,469.32 23,476.61 23,468.82 23,476.61 0.0K
13:58 23,476.60 23,477.09 23,471.09 23,474.53 0.0K
13:59 23,476.53 23,476.53 23,470.04 23,470.12 0.0K
14:00 23,469.62 23,483.09 23,468.16 23,483.08 0.0K
14:01 23,484.57 23,488.50 23,484.56 23,488.00 0.0K
14:02 23,487.50 23,489.02 23,484.49 23,484.49 0.0K
14:03 23,485.99 23,488.98 23,475.10 23,477.15 0.0K
14:04 23,479.15 23,489.98 23,475.20 23,488.98 0.0K
14:05 23,489.97 23,491.84 23,487.32 23,488.80 0.0K
14:06 23,488.79 23,490.75 23,484.73 23,485.75 0.0K
14:07 23,485.25 23,490.65 23,483.77 23,488.14 0.0K
14:08 23,488.64 23,491.13 23,484.16 23,487.62 0.0K
14:09 23,487.13 23,487.13 23,479.77 23,482.25 0.0K
14:10 23,482.76 23,483.73 23,479.25 23,483.19 0.0K
14:11 23,482.19 23,487.18 23,479.69 23,485.69 0.0K
14:12 23,485.19 23,490.17 23,483.70 23,486.65 0.0K
14:13 23,487.14 23,488.14 23,485.66 23,486.14 0.0K
14:14 23,485.65 23,488.14 23,484.16 23,487.61 0.0K
14:15 23,488.60 23,498.87 23,487.05 23,498.79 0.0K
14:16 23,497.80 23,504.63 23,495.75 23,503.14 0.0K
14:17 23,502.64 23,505.64 23,501.66 23,503.64 0.0K
14:18 23,504.64 23,504.64 23,497.25 23,497.29 0.0K
14:19 23,497.30 23,500.31 23,495.82 23,499.82 0.0K
14:20 23,498.84 23,502.32 23,498.84 23,500.41 0.0K
14:21 23,501.41 23,504.89 23,499.46 23,500.95 0.0K
14:22 23,501.45 23,503.45 23,499.46 23,501.93 0.0K
14:23 23,502.43 23,504.38 23,501.87 23,502.85 0.0K
14:24 23,504.33 23,504.78 23,499.78 23,500.27 0.0K
14:25 23,500.77 23,503.24 23,496.31 23,496.31 0.0K
14:26 23,495.82 23,496.46 23,494.37 23,495.96 0.0K
14:27 23,495.48 23,497.47 23,494.05 23,494.05 0.0K
14:28 23,495.55 23,496.60 23,493.57 23,495.61 0.0K
14:29 23,495.11 23,497.16 23,494.17 23,494.69 0.0K
14:30 23,495.18 23,496.20 23,491.21 23,493.23 0.0K
14:31 23,492.24 23,501.63 23,491.75 23,500.10 0.0K
14:32 23,500.09 23,504.46 23,500.07 23,502.44 0.0K
14:33 23,503.93 23,507.32 23,503.93 23,505.81 0.0K
14:34 23,506.30 23,507.80 23,501.36 23,502.40 0.0K
14:35 23,501.89 23,507.91 23,499.94 23,507.39 0.0K
14:36 23,507.89 23,515.69 23,506.82 23,514.67 0.0K
14:37 23,513.68 23,515.12 23,512.64 23,513.13 0.0K
14:38 23,512.62 23,516.08 23,507.64 23,515.57 0.0K
14:39 23,516.57 23,527.99 23,516.57 23,527.99 0.0K
14:40 23,527.50 23,527.50 23,524.02 23,524.49 0.0K
14:41 23,524.99 23,526.61 23,523.52 23,525.19 0.0K
14:42 23,525.21 23,525.73 23,519.43 23,519.43 0.0K
14:43 23,519.44 23,535.87 23,518.46 23,527.12 0.0K
14:44 23,527.13 23,533.58 23,524.67 23,530.07 0.0K
14:45 23,527.59 23,530.58 23,524.62 23,530.07 0.0K
14:46 23,530.06 23,530.06 23,525.10 23,525.11 0.0K
14:47 23,525.61 23,530.07 23,522.06 23,522.06 0.0K
14:48 23,522.57 23,526.09 23,520.11 23,520.14 0.0K
14:49 23,520.66 23,527.07 23,520.66 23,527.06 0.0K
14:50 23,525.07 23,525.57 23,519.67 23,519.67 0.0K
14:51 23,520.67 23,525.65 23,518.68 23,518.68 0.0K
14:52 23,519.18 23,523.12 23,519.18 23,521.57 0.0K
14:53 23,521.56 23,522.54 23,518.93 23,518.93 0.0K
14:54 23,517.94 23,518.46 23,513.98 23,515.48 0.0K
14:55 23,512.49 23,515.00 23,512.05 23,512.09 0.0K
14:56 23,512.10 23,516.63 23,512.10 23,513.65 0.0K
14:57 23,513.66 23,514.69 23,512.17 23,512.27 0.0K
14:58 23,512.77 23,512.77 23,508.81 23,510.86 0.0K
14:59 23,510.36 23,511.36 23,505.90 23,508.38 0.0K
15:00 23,509.38 23,516.70 23,509.37 23,516.70 0.0K
15:01 23,515.70 23,528.89 23,515.20 23,528.89 0.0K
15:02 23,528.39 23,533.78 23,528.39 23,533.29 0.0K
15:03 23,533.78 23,538.26 23,533.28 23,537.27 0.0K
15:04 23,540.26 23,540.26 23,536.79 23,537.31 0.0K
15:05 23,537.80 23,537.80 23,530.87 23,533.40 0.0K
15:06 23,532.89 23,537.44 23,532.89 23,537.44 0.0K
15:07 23,536.45 23,537.94 23,533.92 23,535.42 0.0K
15:08 23,534.93 23,537.49 23,533.95 23,536.96 0.0K
15:09 23,536.46 23,538.45 23,534.47 23,536.00 0.0K
15:10 23,537.00 23,540.00 23,535.52 23,540.00 0.0K
15:11 23,541.99 23,541.99 23,539.10 23,539.16 0.0K
15:12 23,539.17 23,540.76 23,538.72 23,540.76 0.0K
15:13 23,540.27 23,540.27 23,530.94 23,531.96 0.0K
15:14 23,531.46 23,532.96 23,526.54 23,526.54 0.0K
15:15 23,527.54 23,531.53 23,522.52 23,522.52 0.0K
15:16 23,523.03 23,526.16 23,521.60 23,525.66 0.0K
15:17 23,524.67 23,536.07 23,523.70 23,536.07 0.0K
15:18 23,534.08 23,540.00 23,534.08 23,536.50 0.0K
15:19 23,534.52 23,536.06 23,530.14 23,533.14 0.0K
15:20 23,535.13 23,536.11 23,530.11 23,530.63 0.0K
15:21 23,530.13 23,539.99 23,529.14 23,537.49 0.0K
15:22 23,537.99 23,539.42 23,533.46 23,538.42 0.0K
15:23 23,538.41 23,544.25 23,538.41 23,544.25 0.0K
15:24 23,543.74 23,545.19 23,541.18 23,541.70 0.0K
15:25 23,540.71 23,541.72 23,535.27 23,539.65 0.0K
15:26 23,540.14 23,540.14 23,533.16 23,533.16 0.0K
15:27 23,533.17 23,536.69 23,532.70 23,536.16 0.0K
15:28 23,536.14 23,537.62 23,531.14 23,531.74 0.0K
15:29 23,531.75 23,535.29 23,529.30 23,532.34 0.0K
15:30 23,536.82 23,538.31 23,528.00 23,531.00 0.0K
15:31 23,531.99 23,533.00 23,522.59 23,522.59 0.0K
15:32 23,524.09 23,524.09 23,515.22 23,519.75 0.0K
15:33 23,519.26 23,519.78 23,509.84 23,516.84 0.0K
15:34 23,517.34 23,520.32 23,515.33 23,519.36 0.0K
15:35 23,518.86 23,518.86 23,511.94 23,513.95 0.0K
15:36 23,514.45 23,514.45 23,508.89 23,509.89 0.0K
15:37 23,510.39 23,517.30 23,510.39 23,515.75 0.0K
15:38 23,517.24 23,518.14 23,513.21 23,517.13 0.0K
15:39 23,516.63 23,517.12 23,501.18 23,504.60 0.0K
15:40 23,502.11 23,506.55 23,500.64 23,506.05 0.0K
15:41 23,505.05 23,505.05 23,490.26 23,493.75 0.0K
15:42 23,494.75 23,507.08 23,494.75 23,505.99 0.0K
15:43 23,503.99 23,506.89 23,501.44 23,506.36 0.0K
15:44 23,503.37 23,503.37 23,498.41 23,500.96 0.0K
15:45 23,501.95 23,506.91 23,497.99 23,505.90 0.0K
15:46 23,506.39 23,512.32 23,504.87 23,509.81 0.0K
15:47 23,511.30 23,515.29 23,509.35 23,513.34 0.0K
15:48 23,512.34 23,523.27 23,511.85 23,522.27 0.0K
15:49 23,519.29 23,520.78 23,516.32 23,517.78 0.0K
15:50 23,518.28 23,520.19 23,514.78 23,520.19 0.0K
15:51 23,519.19 23,523.21 23,515.74 23,521.66 0.0K
15:52 23,521.16 23,521.16 23,512.23 23,514.72 0.0K
15:53 23,512.23 23,517.17 23,512.23 23,515.67 0.0K
15:54 23,516.17 23,523.09 23,515.67 23,523.09 0.0K
15:55 23,522.59 23,523.59 23,518.61 23,520.02 0.0K
15:56 23,521.50 23,522.49 23,514.50 23,516.51 0.0K
15:57 23,514.00 23,529.41 23,513.03 23,527.89 0.0K
15:58 23,528.40 23,536.81 23,526.40 23,536.81 0.0K
15:59 23,537.30 23,540.26 23,535.75 23,537.26 0.0K
16:00 23,538.75 23,538.75 23,527.79 23,530.29 0.0K
16:01 23,529.80 23,536.29 23,529.31 23,532.89 0.0K
16:02 23,532.40 23,535.86 23,532.40 23,535.35 0.0K
16:03 23,535.84 23,536.82 23,524.91 23,524.91 0.0K
16:04 23,526.42 23,527.89 23,520.94 23,524.43 0.0K
16:05 23,525.42 23,528.38 23,518.89 23,520.89 0.0K
16:06 23,521.89 23,534.71 23,521.89 23,534.71 0.0K
16:07 23,536.21 23,539.60 23,536.16 23,537.50 0.0K
16:08 23,537.00 23,538.94 23,532.00 23,538.93 0.0K
16:09 23,538.92 23,539.41 23,534.38 23,534.38 0.0K
16:10 23,533.89 23,537.39 23,532.39 23,533.45 0.0K
16:11 23,533.95 23,533.95 23,527.55 23,528.57 0.0K
16:12 23,527.57 23,537.53 23,527.57 23,530.12 0.0K
16:13 23,530.62 23,532.13 23,528.18 23,528.68 0.0K
16:14 23,531.18 23,532.08 23,529.17 23,531.57 0.0K
16:15 23,531.57 23,533.04 23,529.50 23,529.50 0.0K
16:16 23,530.01 23,531.99 23,526.56 23,526.56 0.0K
16:17 23,528.55 23,528.55 23,524.56 23,524.56 0.0K
16:18 23,525.05 23,525.05 23,516.09 23,519.10 0.0K
16:19 23,518.60 23,520.59 23,511.67 23,511.67 0.0K
16:20 23,511.17 23,511.68 23,505.14 23,505.64 0.0K
16:21 23,506.71 23,512.64 23,504.25 23,511.14 0.0K
16:22 23,512.14 23,512.14 23,505.15 23,505.15 0.0K
16:23 23,503.67 23,506.70 23,503.21 23,505.71 0.0K
16:24 23,503.23 23,503.74 23,496.82 23,498.82 0.0K
16:25 23,496.34 23,502.27 23,494.36 23,499.23 0.0K
16:26 23,498.71 23,499.21 23,482.87 23,484.86 0.0K
16:27 23,484.36 23,484.81 23,474.91 23,484.81 0.0K
16:28 23,484.30 23,484.79 23,475.32 23,484.24 0.0K
16:29 23,484.24 23,492.18 23,484.24 23,491.63 0.0K
16:30 23,492.12 23,494.60 23,491.59 23,494.57 0.0K
16:31 23,493.57 23,493.59 23,487.19 23,490.67 0.0K
16:32 23,488.69 23,494.14 23,488.19 23,493.64 0.0K
16:33 23,495.13 23,499.57 23,494.13 23,496.61 0.0K
16:34 23,497.11 23,497.11 23,488.67 23,489.68 0.0K
16:35 23,489.18 23,489.18 23,471.82 23,476.34 0.0K
16:36 23,476.84 23,476.84 23,466.96 23,467.49 0.0K
16:37 23,466.99 23,468.51 23,459.63 23,459.63 0.0K
16:38 23,459.13 23,460.58 23,455.16 23,457.57 0.0K
16:39 23,458.56 23,470.92 23,455.56 23,469.86 0.0K
16:40 23,468.86 23,485.62 23,466.35 23,481.60 0.0K
16:41 23,483.10 23,485.08 23,475.62 23,478.59 0.0K
16:42 23,478.57 23,481.39 23,472.53 23,481.39 0.0K
16:43 23,483.89 23,488.32 23,475.85 23,479.80 0.0K
16:44 23,479.79 23,490.63 23,479.79 23,490.13 0.0K
16:45 23,491.63 23,495.63 23,491.14 23,493.63 0.0K
16:46 23,494.13 23,495.13 23,486.78 23,488.29 0.0K
16:47 23,486.31 23,488.90 23,486.31 23,487.46 0.0K
16:48 23,486.98 23,498.08 23,484.56 23,498.08 0.0K
16:49 23,497.59 23,504.02 23,497.59 23,499.11 0.0K
16:50 23,498.64 23,505.64 23,498.16 23,503.75 0.0K
16:51 23,504.26 23,511.78 23,504.26 23,511.29 0.0K
16:52 23,511.79 23,513.28 23,505.84 23,506.35 0.0K
16:53 23,508.34 23,508.34 23,491.98 23,491.99 0.0K
16:54 23,492.00 23,493.50 23,486.55 23,492.05 0.0K
16:55 23,491.55 23,493.53 23,486.06 23,488.00 0.0K
16:56 23,488.50 23,494.87 23,487.00 23,494.85 0.0K
16:57 23,493.35 23,497.75 23,491.82 23,494.74 0.0K
16:58 23,495.74 23,502.09 23,494.73 23,502.09 0.0K
16:59 23,501.09 23,502.08 23,498.57 23,500.03 0.0K
17:00 23,501.02 23,504.45 23,496.52 23,504.45 0.0K
17:01 23,504.94 23,506.41 23,501.44 23,502.44 0.0K
17:02 23,502.94 23,507.95 23,502.46 23,503.97 0.0K
17:03 23,503.46 23,503.50 23,498.50 23,502.00 0.0K
17:04 23,501.50 23,505.52 23,501.50 23,503.54 0.0K
17:05 23,504.54 23,507.41 23,502.50 23,505.41 0.0K
17:06 23,504.91 23,508.36 23,504.41 23,506.35 0.0K
17:07 23,506.85 23,513.76 23,506.25 23,506.27 0.0K
17:08 23,505.77 23,512.25 23,503.29 23,510.23 0.0K
17:09 23,509.23 23,510.21 23,502.75 23,502.76 0.0K
17:10 23,501.27 23,504.24 23,496.81 23,503.69 0.0K
17:11 23,504.18 23,504.18 23,488.76 23,494.66 0.0K
17:12 23,494.16 23,496.61 23,493.16 23,493.63 0.0K
17:13 23,491.14 23,493.14 23,487.17 23,493.09 0.0K
17:14 23,493.07 23,499.39 23,493.07 23,497.86 0.0K
17:15 23,496.87 23,497.85 23,483.95 23,485.48 0.0K
17:16 23,484.98 23,494.31 23,484.98 23,494.30 0.0K
17:17 23,493.30 23,493.67 23,486.74 23,492.66 0.0K
17:18 23,495.14 23,498.55 23,493.49 23,496.96 0.0K
17:19 23,496.95 23,496.95 23,488.45 23,488.45 0.0K
17:20 23,489.94 23,491.92 23,483.95 23,489.41 0.0K
17:21 23,489.90 23,489.90 23,475.49 23,480.48 0.0K
17:22 23,479.98 23,479.98 23,474.52 23,475.50 0.0K
17:23 23,476.50 23,476.50 23,470.00 23,470.99 0.0K
17:24 23,471.99 23,473.38 23,469.94 23,473.38 0.0K
17:25 23,472.88 23,484.29 23,472.88 23,479.87 0.0K
17:26 23,477.87 23,482.87 23,474.92 23,478.34 0.0K
17:27 23,477.84 23,482.39 23,473.89 23,479.42 0.0K
17:28 23,479.93 23,485.45 23,479.43 23,485.45 0.0K
17:29 23,485.95 23,493.36 23,485.95 23,490.86 0.0K
17:30 23,490.36 23,490.37 23,484.39 23,484.39 0.0K
17:31 23,485.88 23,491.86 23,480.41 23,481.91 0.0K
17:32 23,481.90 23,483.90 23,480.41 23,481.90 0.0K
17:33 23,481.41 23,482.90 23,475.43 23,475.43 0.0K
17:34 23,477.42 23,496.82 23,477.42 23,496.82 0.0K
17:35 23,497.32 23,498.32 23,489.36 23,495.32 0.0K
17:36 23,496.83 23,498.82 23,489.36 23,493.34 0.0K
17:37 23,492.35 23,494.36 23,487.37 23,492.85 0.0K
17:38 23,496.32 23,499.32 23,488.36 23,489.44 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available