DAX

DE40
🏛️ germany →
24,378.80
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,717.05 23,721.05 23,707.55 23,710.05 0.0K
09:00 23,702.05 23,820.05 23,702.05 23,817.05 0.0K
09:01 23,816.55 23,924.05 23,816.55 23,865.55 0.0K
09:02 23,885.55 23,885.55 23,825.55 23,831.55 0.0K
09:03 23,834.55 23,849.05 23,807.05 23,807.05 0.0K
09:04 23,817.55 23,850.05 23,802.55 23,847.55 0.0K
09:05 23,847.05 23,860.55 23,813.05 23,813.05 0.0K
09:06 23,815.05 23,818.55 23,787.05 23,805.55 0.0K
09:07 23,809.55 23,827.05 23,805.55 23,823.55 0.0K
09:08 23,827.05 23,837.05 23,822.05 23,830.05 0.0K
09:09 23,820.55 23,852.05 23,820.55 23,851.55 0.0K
09:10 23,857.05 23,872.55 23,843.05 23,858.05 0.0K
09:11 23,857.55 23,872.55 23,857.05 23,872.05 0.0K
09:12 23,871.55 23,875.55 23,847.55 23,855.55 0.0K
09:13 23,864.55 23,874.55 23,858.55 23,873.55 0.0K
09:14 23,875.55 23,901.55 23,869.05 23,895.05 0.0K
09:15 23,900.05 23,901.05 23,883.55 23,885.55 0.0K
09:16 23,885.05 23,885.55 23,866.05 23,868.55 0.0K
09:17 23,868.55 23,876.05 23,858.05 23,871.55 0.0K
09:18 23,873.55 23,874.55 23,853.55 23,865.55 0.0K
09:19 23,861.05 23,867.05 23,853.05 23,861.05 0.0K
09:20 23,859.05 23,868.55 23,854.55 23,868.55 0.0K
09:21 23,872.05 23,882.55 23,870.05 23,873.05 0.0K
09:22 23,873.55 23,873.55 23,857.55 23,862.55 0.0K
09:23 23,861.55 23,871.05 23,861.55 23,868.55 0.0K
09:24 23,872.55 23,893.05 23,872.55 23,890.55 0.0K
09:25 23,888.05 23,889.05 23,863.55 23,880.05 0.0K
09:26 23,882.05 23,892.55 23,879.05 23,889.05 0.0K
09:27 23,893.55 23,899.55 23,886.55 23,886.55 0.0K
09:28 23,887.05 23,900.05 23,878.05 23,887.55 0.0K
09:29 23,886.05 23,895.55 23,873.05 23,874.55 0.0K
09:30 23,879.05 23,890.55 23,875.55 23,885.55 0.0K
09:31 23,885.55 23,885.55 23,864.55 23,873.05 0.0K
09:32 23,878.55 23,899.05 23,874.05 23,899.05 0.0K
09:33 23,900.05 23,900.05 23,860.55 23,865.55 0.0K
09:34 23,866.55 23,869.05 23,860.05 23,865.05 0.0K
09:35 23,868.55 23,878.05 23,856.55 23,856.55 0.0K
09:36 23,851.05 23,869.05 23,844.55 23,860.55 0.0K
09:37 23,868.05 23,868.55 23,854.55 23,854.55 0.0K
09:38 23,853.55 23,857.05 23,843.05 23,850.55 0.0K
09:39 23,851.55 23,853.05 23,845.05 23,852.05 0.0K
09:40 23,852.55 23,856.55 23,851.05 23,853.55 0.0K
09:41 23,852.05 23,854.05 23,816.05 23,820.05 0.0K
09:42 23,819.55 23,828.55 23,804.55 23,809.55 0.0K
09:43 23,815.05 23,819.55 23,808.55 23,813.05 0.0K
09:44 23,817.05 23,817.05 23,797.05 23,803.05 0.0K
09:45 23,804.05 23,807.55 23,791.55 23,796.05 0.0K
09:46 23,796.55 23,800.05 23,779.05 23,782.05 0.0K
09:47 23,786.55 23,786.55 23,762.05 23,763.05 0.0K
09:48 23,764.05 23,775.55 23,760.05 23,760.55 0.0K
09:49 23,761.05 23,765.05 23,755.50 23,755.50 0.0K
09:50 23,755.00 23,758.00 23,741.00 23,750.00 0.0K
09:51 23,749.50 23,760.00 23,747.50 23,759.50 0.0K
09:52 23,758.00 23,760.50 23,744.50 23,745.00 0.0K
09:53 23,737.00 23,738.00 23,722.00 23,734.50 0.0K
09:54 23,731.00 23,731.50 23,718.50 23,726.50 0.0K
09:55 23,727.50 23,727.50 23,702.50 23,702.50 0.0K
09:56 23,705.00 23,705.50 23,689.00 23,693.00 0.0K
09:57 23,691.50 23,711.50 23,686.50 23,711.50 0.0K
09:58 23,715.00 23,731.50 23,715.00 23,726.00 0.0K
09:59 23,727.50 23,727.50 23,717.00 23,721.50 0.0K
10:00 23,723.00 23,725.00 23,704.50 23,711.50 0.0K
10:01 23,713.50 23,732.50 23,710.50 23,721.00 0.0K
10:02 23,725.50 23,734.00 23,720.00 23,730.50 0.0K
10:03 23,729.50 23,742.50 23,727.50 23,735.50 0.0K
10:04 23,732.00 23,732.00 23,716.00 23,719.00 0.0K
10:05 23,718.00 23,718.50 23,694.50 23,701.50 0.0K
10:06 23,699.00 23,699.00 23,682.50 23,689.50 0.0K
10:07 23,690.00 23,693.00 23,682.00 23,682.00 0.0K
10:08 23,683.00 23,685.00 23,664.00 23,684.50 0.0K
10:09 23,685.00 23,685.00 23,671.00 23,673.00 0.0K
10:10 23,672.50 23,673.00 23,655.00 23,670.00 0.0K
10:11 23,671.50 23,676.50 23,637.50 23,637.50 0.0K
10:12 23,638.50 23,642.50 23,621.50 23,629.00 0.0K
10:13 23,630.00 23,646.50 23,625.50 23,642.00 0.0K
10:14 23,645.00 23,646.50 23,616.50 23,629.50 0.0K
10:15 23,631.00 23,647.50 23,628.00 23,647.00 0.0K
10:16 23,650.50 23,674.00 23,650.50 23,665.00 0.0K
10:17 23,667.50 23,691.50 23,666.00 23,691.50 0.0K
10:18 23,690.00 23,693.50 23,665.00 23,668.00 0.0K
10:19 23,665.50 23,666.50 23,657.00 23,658.00 0.0K
10:20 23,660.00 23,664.00 23,655.50 23,663.00 0.0K
10:21 23,664.00 23,670.50 23,650.50 23,670.50 0.0K
10:22 23,669.00 23,669.00 23,652.50 23,654.50 0.0K
10:23 23,654.00 23,667.50 23,653.50 23,667.00 0.0K
10:24 23,666.50 23,669.50 23,654.00 23,668.50 0.0K
10:25 23,676.50 23,680.00 23,664.00 23,679.50 0.0K
10:26 23,682.50 23,689.00 23,671.50 23,689.00 0.0K
10:27 23,688.00 23,690.50 23,680.00 23,683.50 0.0K
10:28 23,684.00 23,685.00 23,672.50 23,683.00 0.0K
10:29 23,683.50 23,692.50 23,683.00 23,690.00 0.0K
10:30 23,691.50 23,700.50 23,689.00 23,699.00 0.0K
10:31 23,699.50 23,709.00 23,697.00 23,703.50 0.0K
10:32 23,705.50 23,706.50 23,690.50 23,700.50 0.0K
10:33 23,701.00 23,705.00 23,692.00 23,704.50 0.0K
10:34 23,704.00 23,714.50 23,702.00 23,712.00 0.0K
10:35 23,711.50 23,719.50 23,711.50 23,719.50 0.0K
10:36 23,719.00 23,719.50 23,711.50 23,714.50 0.0K
10:37 23,715.50 23,725.92 23,715.50 23,725.92 0.0K
10:38 23,727.91 23,736.39 23,723.89 23,735.39 0.0K
10:39 23,734.89 23,735.87 23,726.43 23,731.42 0.0K
10:40 23,733.91 23,756.72 23,733.90 23,756.72 0.0K
10:41 23,755.72 23,759.21 23,753.22 23,759.21 0.0K
10:42 23,758.71 23,759.71 23,748.27 23,749.29 0.0K
10:43 23,748.79 23,750.79 23,743.36 23,748.28 0.0K
10:44 23,748.78 23,749.77 23,734.88 23,739.38 0.0K
10:45 23,738.88 23,751.30 23,738.88 23,744.75 0.0K
10:46 23,744.26 23,752.69 23,738.20 23,738.22 0.0K
10:47 23,736.24 23,748.18 23,732.27 23,748.18 0.0K
10:48 23,747.68 23,758.02 23,747.68 23,756.99 0.0K
10:49 23,757.48 23,761.86 23,755.90 23,761.86 0.0K
10:50 23,760.86 23,765.88 23,757.32 23,764.91 0.0K
10:51 23,765.90 23,768.39 23,760.99 23,763.03 0.0K
10:52 23,765.54 23,768.04 23,758.08 23,758.08 0.0K
10:53 23,758.09 23,767.93 23,756.59 23,767.82 0.0K
10:54 23,768.81 23,771.67 23,762.03 23,762.03 0.0K
10:55 23,762.04 23,762.54 23,753.60 23,757.02 0.0K
10:56 23,756.52 23,757.51 23,747.58 23,755.99 0.0K
10:57 23,755.49 23,755.98 23,742.10 23,742.59 0.0K
10:58 23,739.61 23,746.55 23,739.61 23,741.02 0.0K
10:59 23,741.02 23,741.02 23,730.98 23,731.48 0.0K
11:00 23,736.46 23,742.39 23,720.55 23,720.55 0.0K
11:01 23,720.56 23,732.96 23,720.06 23,732.96 0.0K
11:02 23,732.96 23,747.30 23,732.40 23,744.17 0.0K
11:03 23,745.16 23,752.54 23,745.16 23,748.60 0.0K
11:04 23,748.10 23,755.49 23,741.13 23,755.46 0.0K
11:05 23,753.48 23,757.43 23,748.45 23,753.94 0.0K
11:06 23,754.44 23,754.93 23,748.02 23,752.97 0.0K
11:07 23,752.96 23,755.45 23,741.53 23,753.91 0.0K
11:08 23,753.41 23,756.36 23,749.92 23,754.38 0.0K
11:09 23,753.88 23,755.39 23,742.46 23,749.39 0.0K
11:10 23,749.40 23,753.43 23,747.43 23,749.55 0.0K
11:11 23,747.57 23,750.50 23,743.04 23,743.54 0.0K
11:12 23,738.56 23,738.57 23,724.22 23,730.25 0.0K
11:13 23,731.24 23,737.58 23,728.73 23,737.58 0.0K
11:14 23,739.56 23,739.56 23,725.71 23,727.24 0.0K
11:15 23,731.22 23,736.12 23,730.16 23,735.61 0.0K
11:16 23,736.61 23,737.59 23,728.13 23,735.11 0.0K
11:17 23,730.64 23,731.22 23,727.23 23,730.26 0.0K
11:18 23,729.27 23,743.19 23,728.28 23,730.28 0.0K
11:19 23,730.78 23,737.26 23,727.85 23,730.40 0.0K
11:20 23,731.40 23,735.89 23,723.55 23,726.57 0.0K
11:21 23,725.09 23,725.60 23,714.39 23,714.45 0.0K
11:22 23,711.96 23,727.81 23,710.99 23,726.81 0.0K
11:23 23,725.81 23,736.11 23,725.31 23,736.11 0.0K
11:24 23,736.60 23,755.42 23,736.60 23,750.43 0.0K
11:25 23,750.42 23,751.02 23,745.00 23,746.09 0.0K
11:26 23,746.10 23,769.59 23,745.11 23,768.12 0.0K
11:27 23,768.63 23,773.29 23,767.65 23,773.29 0.0K
11:28 23,772.30 23,780.81 23,768.40 23,769.39 0.0K
11:29 23,769.89 23,774.89 23,769.89 23,770.90 0.0K
11:30 23,771.89 23,780.84 23,771.89 23,776.95 0.0K
11:31 23,777.95 23,784.39 23,777.95 23,782.93 0.0K
11:32 23,781.44 23,785.90 23,779.55 23,782.04 0.0K
11:33 23,782.54 23,790.64 23,779.06 23,787.68 0.0K
11:34 23,788.19 23,788.69 23,783.88 23,785.45 0.0K
11:35 23,783.96 23,786.50 23,771.25 23,771.25 0.0K
11:36 23,771.25 23,773.99 23,769.93 23,771.50 0.0K
11:37 23,771.01 23,777.57 23,767.55 23,777.57 0.0K
11:38 23,777.10 23,788.21 23,776.62 23,782.80 0.0K
11:39 23,782.81 23,796.83 23,782.81 23,793.34 0.0K
11:40 23,794.34 23,797.41 23,792.84 23,796.41 0.0K
11:41 23,797.41 23,800.45 23,796.42 23,798.98 0.0K
11:42 23,797.98 23,799.47 23,788.00 23,788.00 0.0K
11:43 23,788.51 23,795.48 23,787.52 23,794.47 0.0K
11:44 23,794.96 23,801.42 23,787.45 23,792.90 0.0K
11:45 23,792.40 23,797.81 23,789.42 23,793.32 0.0K
11:46 23,794.81 23,797.33 23,793.35 23,794.34 0.0K
11:47 23,794.35 23,796.33 23,787.33 23,788.33 0.0K
11:48 23,786.34 23,792.83 23,770.43 23,772.88 0.0K
11:49 23,773.37 23,777.34 23,768.89 23,774.37 0.0K
11:50 23,775.35 23,784.30 23,770.89 23,783.79 0.0K
11:51 23,787.27 23,787.27 23,781.37 23,782.48 0.0K
11:52 23,783.96 23,784.59 23,779.66 23,781.67 0.0K
11:53 23,781.17 23,786.63 23,779.68 23,781.70 0.0K
11:54 23,776.72 23,784.20 23,775.77 23,776.28 0.0K
11:55 23,777.28 23,777.28 23,767.82 23,771.34 0.0K
11:56 23,770.84 23,774.90 23,766.45 23,774.88 0.0K
11:57 23,774.37 23,777.73 23,774.27 23,776.23 0.0K
11:58 23,777.72 23,777.72 23,757.80 23,762.74 0.0K
11:59 23,761.75 23,763.73 23,754.25 23,759.57 0.0K
12:00 23,758.57 23,764.02 23,758.57 23,761.09 0.0K
12:01 23,758.61 23,761.12 23,754.20 23,759.19 0.0K
12:02 23,759.18 23,759.18 23,746.71 23,749.68 0.0K
12:03 23,749.67 23,749.67 23,727.14 23,727.14 0.0K
12:04 23,726.64 23,735.04 23,723.65 23,735.04 0.0K
12:05 23,735.02 23,742.40 23,733.40 23,739.37 0.0K
12:06 23,739.86 23,758.06 23,739.86 23,754.56 0.0K
12:07 23,755.06 23,755.64 23,749.15 23,755.14 0.0K
12:08 23,755.63 23,759.12 23,752.14 23,752.66 0.0K
12:09 23,750.68 23,750.68 23,735.45 23,735.98 0.0K
12:10 23,734.99 23,735.00 23,726.57 23,734.51 0.0K
12:11 23,735.50 23,739.46 23,733.95 23,739.45 0.0K
12:12 23,743.92 23,743.92 23,737.00 23,740.52 0.0K
12:13 23,740.51 23,748.47 23,740.51 23,742.94 0.0K
12:14 23,742.44 23,747.34 23,739.36 23,740.36 0.0K
12:15 23,739.86 23,743.91 23,733.43 23,742.91 0.0K
12:16 23,743.40 23,746.84 23,737.39 23,740.93 0.0K
12:17 23,741.43 23,743.44 23,736.98 23,741.88 0.0K
12:18 23,742.88 23,747.28 23,731.29 23,732.29 0.0K
12:19 23,733.28 23,736.59 23,732.77 23,736.09 0.0K
12:20 23,736.08 23,738.06 23,723.11 23,725.10 0.0K
12:21 23,725.11 23,725.13 23,709.75 23,717.68 0.0K
12:22 23,718.17 23,720.16 23,700.85 23,700.86 0.0K
12:23 23,702.35 23,709.82 23,700.86 23,707.33 0.0K
12:24 23,707.83 23,708.32 23,694.47 23,698.02 0.0K
12:25 23,697.02 23,708.03 23,697.02 23,704.57 0.0K
12:26 23,703.07 23,716.36 23,703.06 23,711.36 0.0K
12:27 23,710.86 23,722.60 23,710.86 23,722.60 0.0K
12:28 23,723.10 23,726.06 23,721.10 23,722.11 0.0K
12:29 23,723.10 23,723.10 23,711.34 23,711.34 0.0K
12:30 23,713.82 23,716.81 23,703.44 23,705.00 0.0K
12:31 23,704.51 23,706.11 23,701.68 23,701.68 0.0K
12:32 23,703.18 23,711.63 23,700.70 23,711.62 0.0K
12:33 23,712.12 23,722.38 23,712.12 23,720.86 0.0K
12:34 23,720.35 23,729.21 23,720.30 23,729.21 0.0K
12:35 23,728.21 23,729.18 23,707.77 23,711.83 0.0K
12:36 23,713.32 23,725.24 23,712.82 23,724.69 0.0K
12:37 23,724.68 23,727.68 23,723.17 23,727.18 0.0K
12:38 23,727.69 23,732.64 23,727.69 23,730.65 0.0K
12:39 23,730.15 23,730.15 23,717.29 23,721.80 0.0K
12:40 23,720.31 23,720.31 23,702.13 23,704.15 0.0K
12:41 23,704.65 23,711.13 23,699.19 23,711.13 0.0K
12:42 23,710.63 23,711.06 23,706.54 23,707.04 0.0K
12:43 23,702.57 23,703.12 23,671.44 23,673.44 0.0K
12:44 23,674.94 23,682.93 23,664.50 23,666.04 0.0K
12:45 23,666.05 23,666.05 23,644.63 23,649.56 0.0K
12:46 23,646.57 23,651.04 23,636.68 23,650.09 0.0K
12:47 23,649.10 23,655.96 23,649.04 23,655.44 0.0K
12:48 23,655.93 23,660.77 23,655.87 23,659.34 0.0K
12:49 23,662.83 23,664.32 23,653.87 23,662.86 0.0K
12:50 23,665.35 23,669.96 23,659.45 23,669.46 0.0K
12:51 23,667.97 23,667.97 23,662.06 23,666.02 0.0K
12:52 23,664.52 23,672.93 23,654.02 23,656.55 0.0K
12:53 23,655.55 23,659.57 23,652.61 23,655.61 0.0K
12:54 23,654.12 23,662.56 23,654.12 23,662.56 0.0K
12:55 23,662.05 23,663.03 23,654.04 23,660.98 0.0K
12:56 23,659.97 23,666.89 23,659.95 23,660.94 0.0K
12:57 23,659.46 23,667.44 23,659.46 23,662.98 0.0K
12:58 23,660.99 23,661.02 23,653.05 23,656.55 0.0K
12:59 23,656.56 23,660.08 23,652.12 23,655.63 0.0K
13:00 23,652.64 23,652.64 23,636.70 23,637.70 0.0K
13:01 23,628.23 23,648.16 23,626.74 23,648.16 0.0K
13:02 23,649.65 23,665.59 23,649.65 23,659.62 0.0K
13:03 23,660.12 23,666.59 23,656.13 23,657.63 0.0K
13:04 23,659.12 23,659.62 23,653.64 23,656.13 0.0K
13:05 23,655.14 23,656.63 23,646.67 23,656.63 0.0K
13:06 23,657.63 23,660.62 23,646.17 23,648.67 0.0K
13:07 23,649.16 23,656.64 23,646.67 23,650.66 0.0K
13:08 23,646.18 23,647.17 23,635.71 23,636.21 0.0K
13:09 23,636.71 23,643.69 23,634.72 23,643.19 0.0K
13:10 23,643.69 23,643.69 23,632.71 23,633.21 0.0K
13:11 23,632.72 23,634.24 23,621.84 23,622.39 0.0K
13:12 23,623.89 23,623.89 23,596.62 23,597.62 0.0K
13:13 23,598.62 23,598.62 23,583.79 23,583.79 0.0K
13:14 23,583.29 23,588.78 23,575.84 23,583.30 0.0K
13:15 23,584.29 23,586.78 23,579.82 23,584.76 0.0K
13:16 23,585.25 23,605.02 23,575.32 23,605.02 0.0K
13:17 23,604.51 23,605.98 23,585.47 23,585.47 0.0K
13:18 23,585.46 23,590.77 23,579.44 23,586.22 0.0K
13:19 23,586.21 23,590.65 23,582.31 23,584.29 0.0K
13:20 23,583.25 23,583.72 23,574.74 23,578.72 0.0K
13:21 23,578.21 23,578.21 23,568.34 23,569.35 0.0K
13:22 23,567.86 23,578.85 23,564.92 23,574.86 0.0K
13:23 23,575.36 23,587.56 23,569.89 23,586.51 0.0K
13:24 23,587.50 23,592.40 23,583.97 23,591.88 0.0K
13:25 23,593.37 23,599.69 23,592.30 23,599.20 0.0K
13:26 23,600.18 23,607.88 23,598.64 23,607.88 0.0K
13:27 23,608.86 23,613.14 23,607.33 23,610.59 0.0K
13:28 23,610.58 23,610.58 23,599.12 23,603.62 0.0K
13:29 23,601.12 23,601.12 23,586.36 23,586.37 0.0K
13:30 23,585.89 23,586.41 23,576.08 23,579.81 0.0K
13:31 23,579.31 23,580.85 23,564.52 23,572.49 0.0K
13:32 23,572.99 23,573.49 23,568.13 23,569.65 0.0K
13:33 23,569.14 23,574.72 23,567.18 23,573.70 0.0K
13:34 23,574.19 23,586.46 23,574.19 23,584.43 0.0K
13:35 23,582.43 23,605.03 23,582.43 23,603.01 0.0K
13:36 23,604.50 23,611.24 23,604.50 23,611.23 0.0K
13:37 23,612.71 23,620.63 23,605.20 23,620.63 0.0K
13:38 23,623.09 23,631.95 23,617.58 23,631.95 0.0K
13:39 23,636.91 23,650.62 23,636.89 23,645.11 0.0K
13:40 23,648.61 23,648.61 23,622.21 23,623.73 0.0K
13:41 23,624.23 23,635.22 23,618.78 23,634.20 0.0K
13:42 23,633.70 23,638.58 23,625.22 23,625.22 0.0K
13:43 23,625.23 23,634.27 23,624.28 23,633.77 0.0K
13:44 23,632.28 23,642.18 23,631.78 23,641.12 0.0K
13:45 23,641.61 23,644.53 23,639.54 23,641.53 0.0K
13:46 23,640.05 23,642.57 23,633.61 23,642.02 0.0K
13:47 23,642.01 23,646.42 23,641.99 23,643.44 0.0K
13:48 23,642.94 23,643.43 23,608.59 23,627.43 0.0K
13:49 23,628.92 23,633.89 23,618.03 23,623.53 0.0K
13:50 23,624.52 23,632.92 23,624.52 23,626.95 0.0K
13:51 23,628.45 23,639.35 23,628.39 23,628.90 0.0K
13:52 23,628.40 23,628.40 23,601.84 23,602.41 0.0K
13:53 23,602.42 23,614.37 23,602.42 23,606.94 0.0K
13:54 23,605.94 23,614.34 23,605.94 23,613.83 0.0K
13:55 23,613.32 23,619.23 23,610.83 23,618.22 0.0K
13:56 23,618.72 23,625.63 23,618.20 23,620.66 0.0K
13:57 23,621.17 23,627.63 23,618.71 23,625.15 0.0K
13:58 23,625.65 23,631.05 23,624.17 23,625.04 0.0K
13:59 23,626.05 23,628.55 23,622.57 23,625.04 0.0K
14:00 23,624.53 23,632.44 23,622.04 23,630.45 0.0K
14:01 23,630.44 23,650.72 23,629.94 23,642.25 0.0K
14:02 23,640.25 23,641.31 23,635.89 23,636.88 0.0K
14:03 23,631.41 23,631.41 23,623.96 23,626.48 0.0K
14:04 23,621.00 23,625.14 23,617.57 23,622.16 0.0K
14:05 23,621.17 23,622.32 23,615.26 23,618.84 0.0K
14:06 23,620.34 23,635.68 23,619.35 23,634.67 0.0K
14:07 23,634.16 23,634.56 23,626.19 23,634.56 0.0K
14:08 23,634.05 23,641.91 23,629.57 23,638.91 0.0K
14:09 23,638.41 23,639.41 23,627.03 23,632.14 0.0K
14:10 23,631.15 23,644.59 23,629.67 23,642.58 0.0K
14:11 23,643.57 23,653.28 23,643.57 23,653.28 0.0K
14:12 23,653.27 23,660.67 23,649.69 23,651.22 0.0K
14:13 23,650.72 23,654.70 23,649.73 23,652.75 0.0K
14:14 23,653.74 23,668.95 23,653.74 23,667.92 0.0K
14:15 23,667.42 23,667.91 23,653.04 23,660.05 0.0K
14:16 23,656.56 23,656.56 23,643.17 23,648.60 0.0K
14:17 23,646.11 23,651.42 23,645.47 23,650.91 0.0K
14:18 23,650.41 23,661.27 23,650.41 23,660.68 0.0K
14:19 23,662.67 23,669.10 23,660.05 23,663.04 0.0K
14:20 23,662.54 23,663.03 23,657.14 23,658.23 0.0K
14:21 23,658.24 23,674.19 23,657.74 23,674.17 0.0K
14:22 23,672.67 23,677.13 23,668.21 23,668.29 0.0K
14:23 23,667.79 23,676.22 23,665.81 23,676.22 0.0K
14:24 23,674.22 23,675.21 23,665.27 23,665.28 0.0K
14:25 23,665.79 23,665.79 23,650.46 23,652.46 0.0K
14:26 23,650.47 23,653.12 23,647.49 23,651.16 0.0K
14:27 23,654.67 23,654.67 23,647.41 23,650.96 0.0K
14:28 23,648.97 23,651.60 23,642.60 23,650.10 0.0K
14:29 23,650.60 23,661.95 23,650.58 23,661.95 0.0K
14:30 23,662.93 23,664.42 23,654.47 23,654.47 0.0K
14:31 23,654.96 23,664.83 23,653.46 23,662.32 0.0K
14:32 23,658.34 23,667.25 23,658.34 23,661.30 0.0K
14:33 23,659.80 23,667.73 23,659.80 23,664.66 0.0K
14:34 23,668.14 23,670.61 23,663.62 23,663.63 0.0K
14:35 23,664.13 23,677.02 23,664.12 23,677.02 0.0K
14:36 23,677.51 23,677.51 23,667.54 23,667.54 0.0K
14:37 23,668.55 23,668.55 23,659.74 23,663.71 0.0K
14:38 23,663.72 23,664.21 23,650.91 23,653.43 0.0K
14:39 23,652.95 23,667.85 23,652.95 23,664.82 0.0K
14:40 23,659.84 23,659.84 23,652.46 23,656.92 0.0K
14:41 23,657.42 23,663.80 23,657.41 23,658.80 0.0K
14:42 23,659.79 23,660.79 23,657.31 23,658.29 0.0K
14:43 23,656.80 23,658.30 23,652.84 23,652.86 0.0K
14:44 23,653.36 23,653.36 23,640.10 23,640.10 0.0K
14:45 23,639.11 23,640.12 23,630.24 23,630.25 0.0K
14:46 23,628.75 23,629.28 23,619.35 23,619.35 0.0K
14:47 23,618.85 23,622.82 23,616.32 23,618.29 0.0K
14:48 23,617.79 23,617.79 23,607.89 23,611.89 0.0K
14:49 23,611.40 23,615.29 23,604.47 23,615.29 0.0K
14:50 23,615.78 23,625.08 23,613.24 23,619.12 0.0K
14:51 23,620.11 23,620.63 23,615.64 23,618.16 0.0K
14:52 23,619.64 23,619.64 23,607.22 23,609.73 0.0K
14:53 23,609.22 23,623.57 23,608.70 23,623.57 0.0K
14:54 23,623.57 23,623.57 23,617.57 23,620.08 0.0K
14:55 23,619.58 23,622.07 23,615.61 23,619.05 0.0K
14:56 23,619.54 23,621.50 23,605.58 23,610.01 0.0K
14:57 23,609.02 23,619.37 23,609.02 23,612.36 0.0K
14:58 23,611.37 23,613.88 23,597.98 23,598.99 0.0K
14:59 23,600.00 23,604.98 23,595.03 23,599.49 0.0K
15:00 23,599.00 23,609.41 23,596.04 23,609.40 0.0K
15:01 23,611.88 23,612.85 23,595.92 23,597.97 0.0K
15:02 23,600.47 23,601.99 23,590.60 23,591.64 0.0K
15:03 23,593.64 23,597.20 23,591.67 23,597.20 0.0K
15:04 23,597.70 23,607.11 23,597.70 23,599.12 0.0K
15:05 23,598.63 23,601.64 23,589.75 23,592.80 0.0K
15:06 23,593.79 23,594.29 23,581.47 23,592.51 0.0K
15:07 23,593.00 23,593.00 23,584.50 23,587.97 0.0K
15:08 23,586.98 23,598.81 23,586.48 23,592.84 0.0K
15:09 23,592.34 23,593.83 23,587.36 23,589.38 0.0K
15:10 23,584.40 23,587.45 23,580.44 23,587.45 0.0K
15:11 23,588.44 23,592.91 23,582.97 23,589.35 0.0K
15:12 23,588.85 23,594.24 23,587.82 23,593.23 0.0K
15:13 23,594.22 23,597.16 23,590.18 23,593.67 0.0K
15:14 23,597.16 23,597.16 23,582.38 23,582.38 0.0K
15:15 23,582.40 23,582.90 23,571.03 23,574.02 0.0K
15:16 23,573.52 23,578.00 23,562.72 23,564.22 0.0K
15:17 23,563.72 23,571.67 23,563.72 23,567.14 0.0K
15:18 23,568.65 23,569.56 23,563.64 23,567.55 0.0K
15:19 23,567.05 23,571.45 23,566.42 23,566.91 0.0K
15:20 23,565.42 23,571.37 23,562.43 23,569.35 0.0K
15:21 23,568.85 23,579.25 23,568.35 23,575.68 0.0K
15:22 23,575.18 23,575.68 23,544.05 23,544.05 0.0K
15:23 23,549.04 23,549.06 23,539.18 23,543.25 0.0K
15:24 23,545.25 23,560.13 23,545.25 23,553.05 0.0K
15:25 23,551.06 23,552.07 23,547.15 23,551.68 0.0K
15:26 23,553.17 23,554.16 23,543.30 23,545.84 0.0K
15:27 23,545.34 23,547.84 23,536.53 23,543.06 0.0K
15:28 23,538.57 23,548.99 23,538.57 23,543.55 0.0K
15:29 23,545.04 23,553.97 23,541.53 23,545.50 0.0K
15:30 23,543.52 23,556.39 23,536.54 23,546.92 0.0K
15:31 23,543.43 23,543.93 23,519.63 23,520.15 0.0K
15:32 23,522.15 23,532.06 23,520.55 23,521.57 0.0K
15:33 23,524.56 23,526.05 23,497.70 23,497.70 0.0K
15:34 23,500.70 23,503.17 23,476.79 23,476.79 0.0K
15:35 23,473.80 23,491.68 23,473.80 23,483.74 0.0K
15:36 23,479.27 23,488.20 23,472.79 23,474.71 0.0K
15:37 23,469.24 23,492.13 23,469.24 23,478.66 0.0K
15:38 23,480.66 23,480.66 23,458.39 23,458.39 0.0K
15:39 23,456.41 23,491.10 23,454.45 23,489.04 0.0K
15:40 23,489.52 23,489.89 23,468.09 23,489.37 0.0K
15:41 23,488.86 23,494.80 23,478.30 23,485.69 0.0K
15:42 23,486.19 23,486.62 23,474.75 23,485.04 0.0K
15:43 23,486.53 23,493.41 23,483.50 23,490.88 0.0K
15:44 23,486.40 23,489.34 23,474.51 23,480.49 0.0K
15:45 23,480.99 23,485.98 23,472.04 23,475.50 0.0K
15:46 23,475.49 23,476.48 23,457.11 23,467.57 0.0K
15:47 23,466.57 23,466.57 23,450.31 23,462.28 0.0K
15:48 23,458.80 23,473.37 23,452.86 23,466.42 0.0K
15:49 23,469.41 23,472.03 23,461.02 23,469.56 0.0K
15:50 23,469.08 23,475.09 23,458.36 23,460.36 0.0K
15:51 23,462.85 23,478.82 23,459.87 23,477.84 0.0K
15:52 23,477.85 23,489.34 23,477.85 23,488.82 0.0K
15:53 23,489.83 23,498.23 23,483.79 23,493.24 0.0K
15:54 23,494.22 23,501.19 23,485.87 23,485.87 0.0K
15:55 23,486.87 23,491.36 23,470.08 23,474.59 0.0K
15:56 23,475.08 23,478.60 23,470.10 23,475.16 0.0K
15:57 23,475.67 23,486.80 23,472.20 23,483.32 0.0K
15:58 23,482.32 23,492.29 23,479.34 23,482.98 0.0K
15:59 23,485.96 23,485.96 23,474.57 23,484.49 0.0K
16:00 23,483.49 23,483.50 23,465.81 23,468.31 0.0K
16:01 23,469.80 23,495.62 23,462.84 23,495.61 0.0K
16:02 23,496.59 23,512.42 23,496.59 23,511.92 0.0K
16:03 23,514.42 23,514.42 23,495.57 23,512.10 0.0K
16:04 23,514.59 23,522.50 23,512.56 23,518.04 0.0K
16:05 23,517.04 23,532.94 23,516.06 23,532.94 0.0K
16:06 23,533.94 23,534.93 23,520.57 23,526.12 0.0K
16:07 23,522.64 23,535.12 23,522.64 23,532.17 0.0K
16:08 23,531.67 23,536.13 23,527.25 23,528.25 0.0K
16:09 23,527.25 23,527.25 23,512.92 23,513.93 0.0K
16:10 23,513.43 23,522.91 23,508.96 23,522.91 0.0K
16:11 23,523.40 23,525.86 23,515.87 23,524.75 0.0K
16:12 23,521.25 23,525.21 23,517.75 23,520.21 0.0K
16:13 23,520.70 23,521.70 23,511.74 23,519.74 0.0K
16:14 23,516.26 23,519.35 23,508.42 23,508.43 0.0K
16:15 23,509.43 23,514.42 23,503.50 23,504.04 0.0K
16:16 23,510.52 23,513.98 23,504.05 23,510.98 0.0K
16:17 23,510.47 23,513.92 23,505.00 23,511.41 0.0K
16:18 23,507.93 23,507.93 23,499.48 23,501.47 0.0K
16:19 23,502.47 23,504.96 23,494.51 23,494.51 0.0K
16:20 23,497.00 23,506.94 23,488.53 23,491.03 0.0K
16:21 23,489.04 23,489.04 23,464.37 23,464.37 0.0K
16:22 23,457.92 23,480.67 23,457.43 23,476.16 0.0K
16:23 23,475.65 23,484.94 23,467.16 23,484.43 0.0K
16:24 23,484.92 23,491.77 23,484.92 23,489.27 0.0K
16:25 23,490.27 23,490.29 23,483.30 23,490.29 0.0K
16:26 23,490.28 23,494.75 23,466.44 23,470.44 0.0K
16:27 23,471.43 23,479.94 23,458.63 23,459.16 0.0K
16:28 23,459.66 23,459.66 23,440.34 23,447.76 0.0K
16:29 23,445.77 23,449.77 23,440.33 23,447.25 0.0K
16:30 23,446.76 23,446.76 23,417.46 23,417.46 0.0K
16:31 23,415.49 23,415.49 23,357.44 23,381.32 0.0K
16:32 23,382.82 23,411.52 23,382.82 23,406.06 0.0K
16:33 23,408.54 23,412.00 23,394.09 23,402.60 0.0K
16:34 23,404.59 23,404.59 23,385.24 23,387.30 0.0K
16:35 23,386.81 23,390.85 23,380.91 23,390.85 0.0K
16:36 23,391.84 23,400.77 23,386.91 23,390.91 0.0K
16:37 23,390.41 23,402.37 23,386.46 23,395.41 0.0K
16:38 23,396.91 23,411.56 23,396.39 23,411.56 0.0K
16:39 23,411.05 23,432.14 23,411.05 23,432.14 0.0K
16:40 23,431.63 23,447.36 23,429.61 23,445.85 0.0K
16:41 23,447.34 23,454.67 23,444.28 23,451.18 0.0K
16:42 23,451.17 23,464.93 23,450.67 23,464.93 0.0K
16:43 23,463.94 23,467.89 23,461.83 23,464.84 0.0K
16:44 23,467.32 23,472.76 23,465.80 23,471.27 0.0K
16:45 23,472.76 23,491.57 23,470.78 23,491.57 0.0K
16:46 23,490.07 23,490.07 23,479.19 23,479.70 0.0K
16:47 23,478.70 23,478.70 23,459.85 23,464.84 0.0K
16:48 23,468.34 23,471.39 23,464.92 23,471.39 0.0K
16:49 23,470.89 23,487.71 23,470.89 23,487.71 0.0K
16:50 23,489.69 23,494.81 23,484.25 23,494.32 0.0K
16:51 23,494.33 23,505.73 23,491.84 23,505.21 0.0K
16:52 23,503.73 23,514.65 23,503.73 23,513.17 0.0K
16:53 23,512.67 23,525.04 23,511.68 23,525.04 0.0K
16:54 23,524.55 23,530.98 23,524.05 23,529.39 0.0K
16:55 23,537.33 23,544.24 23,518.97 23,519.96 0.0K
16:56 23,519.98 23,521.49 23,511.60 23,516.07 0.0K
16:57 23,516.08 23,523.50 23,515.08 23,521.00 0.0K
16:58 23,521.50 23,527.43 23,515.95 23,518.95 0.0K
16:59 23,518.45 23,521.90 23,513.94 23,514.45 0.0K
17:00 23,519.43 23,522.93 23,502.07 23,507.56 0.0K
17:01 23,510.05 23,517.49 23,508.55 23,512.08 0.0K
17:02 23,511.58 23,517.55 23,506.61 23,516.54 0.0K
17:03 23,520.02 23,528.27 23,519.45 23,528.27 0.0K
17:04 23,528.26 23,529.73 23,520.23 23,526.70 0.0K
17:05 23,526.69 23,527.18 23,517.15 23,518.13 0.0K
17:06 23,517.64 23,518.13 23,508.70 23,515.05 0.0K
17:07 23,514.55 23,530.85 23,512.55 23,522.86 0.0K
17:08 23,521.38 23,527.79 23,520.38 23,522.84 0.0K
17:09 23,519.37 23,520.46 23,511.96 23,520.46 0.0K
17:10 23,519.46 23,538.22 23,518.96 23,537.21 0.0K
17:11 23,533.24 23,536.73 23,530.25 23,532.77 0.0K
17:12 23,531.27 23,546.14 23,530.79 23,542.63 0.0K
17:13 23,543.62 23,557.85 23,543.60 23,557.84 0.0K
17:14 23,559.32 23,563.19 23,550.29 23,551.29 0.0K
17:15 23,549.80 23,550.28 23,546.26 23,547.27 0.0K
17:16 23,538.81 23,542.31 23,536.82 23,537.30 0.0K
17:17 23,535.30 23,539.27 23,530.29 23,531.29 0.0K
17:18 23,530.30 23,538.20 23,530.30 23,538.19 0.0K
17:19 23,538.67 23,542.61 23,536.11 23,538.55 0.0K
17:20 23,539.54 23,543.50 23,531.63 23,534.64 0.0K
17:21 23,535.13 23,542.61 23,534.16 23,536.21 0.0K
17:22 23,535.71 23,536.22 23,522.39 23,522.39 0.0K
17:23 23,521.89 23,528.42 23,519.45 23,523.88 0.0K
17:24 23,522.88 23,528.32 23,518.91 23,527.81 0.0K
17:25 23,529.29 23,538.12 23,526.22 23,536.62 0.0K
17:26 23,535.63 23,541.12 23,531.67 23,540.62 0.0K
17:27 23,539.62 23,547.57 23,539.09 23,546.57 0.0K
17:28 23,545.57 23,550.03 23,540.57 23,542.59 0.0K
17:29 23,543.57 23,554.46 23,543.57 23,550.46 0.0K
17:30 23,550.97 23,560.44 23,550.97 23,554.46 0.0K
17:31 23,555.46 23,561.43 23,551.47 23,553.96 0.0K
17:32 23,554.46 23,564.42 23,553.96 23,564.42 0.0K
17:33 23,565.92 23,567.41 23,562.43 23,564.92 0.0K
17:34 23,564.43 23,570.39 23,561.44 23,563.43 0.0K
17:35 23,562.43 23,571.90 23,560.94 23,570.90 0.0K
17:36 23,571.90 23,572.39 23,563.93 23,564.43 0.0K
17:37 23,565.43 23,568.91 23,561.94 23,564.43 0.0K
17:38 23,565.93 23,567.42 23,551.55 23,551.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available