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 23,616.74 23,617.81 23,609.77 23,609.77 0.0K
09:00 23,617.24 23,629.19 23,607.78 23,608.27 0.0K
09:01 23,609.77 23,609.77 23,586.88 23,590.37 0.0K
09:02 23,589.38 23,592.36 23,578.91 23,591.37 0.0K
09:03 23,588.88 23,588.88 23,564.96 23,565.47 0.0K
09:04 23,564.47 23,579.89 23,557.00 23,579.89 0.0K
09:05 23,579.39 23,579.39 23,563.99 23,578.34 0.0K
09:06 23,579.83 23,585.25 23,570.89 23,573.64 0.0K
09:07 23,580.60 23,592.69 23,577.06 23,592.19 0.0K
09:08 23,593.18 23,595.67 23,573.77 23,584.24 0.0K
09:09 23,584.23 23,597.09 23,584.23 23,592.04 0.0K
09:10 23,591.55 23,604.50 23,591.55 23,602.00 0.0K
09:11 23,601.51 23,602.99 23,588.07 23,599.54 0.0K
09:12 23,599.04 23,604.52 23,595.05 23,602.06 0.0K
09:13 23,602.56 23,611.47 23,600.10 23,611.47 0.0K
09:14 23,609.97 23,611.92 23,596.56 23,596.57 0.0K
09:15 23,597.07 23,600.06 23,577.81 23,580.85 0.0K
09:16 23,580.35 23,609.08 23,580.35 23,608.58 0.0K
09:17 23,608.59 23,614.09 23,600.63 23,600.63 0.0K
09:18 23,601.14 23,619.04 23,601.14 23,618.55 0.0K
09:19 23,618.06 23,622.57 23,614.13 23,617.63 0.0K
09:20 23,619.12 23,620.59 23,604.13 23,612.17 0.0K
09:21 23,610.67 23,610.67 23,588.13 23,588.13 0.0K
09:22 23,585.65 23,594.35 23,582.85 23,594.35 0.0K
09:23 23,593.84 23,593.84 23,578.02 23,580.02 0.0K
09:24 23,573.54 23,574.57 23,564.67 23,572.71 0.0K
09:25 23,570.73 23,587.14 23,564.30 23,587.14 0.0K
09:26 23,591.58 23,592.45 23,584.07 23,587.84 0.0K
09:27 23,584.84 23,592.73 23,578.37 23,582.71 0.0K
09:28 23,583.20 23,592.07 23,580.21 23,582.59 0.0K
09:29 23,582.61 23,586.12 23,579.64 23,582.64 0.0K
09:30 23,574.17 23,586.14 23,574.17 23,580.64 0.0K
09:31 23,581.13 23,586.09 23,580.11 23,584.06 0.0K
09:32 23,583.06 23,601.87 23,582.53 23,601.86 0.0K
09:33 23,599.86 23,605.24 23,594.86 23,605.20 0.0K
09:34 23,604.70 23,612.14 23,601.20 23,608.19 0.0K
09:35 23,607.20 23,618.20 23,607.20 23,615.71 0.0K
09:36 23,615.72 23,620.28 23,610.35 23,610.37 0.0K
09:37 23,609.39 23,613.00 23,605.46 23,610.03 0.0K
09:38 23,608.05 23,609.56 23,595.31 23,601.95 0.0K
09:39 23,601.46 23,620.32 23,600.46 23,616.83 0.0K
09:40 23,611.36 23,611.36 23,600.47 23,606.03 0.0K
09:41 23,610.00 23,610.49 23,603.44 23,604.95 0.0K
09:42 23,604.45 23,610.89 23,602.48 23,605.02 0.0K
09:43 23,604.52 23,609.84 23,602.53 23,609.84 0.0K
09:44 23,608.35 23,608.81 23,597.40 23,608.31 0.0K
09:45 23,610.80 23,611.79 23,596.38 23,601.35 0.0K
09:46 23,601.34 23,603.33 23,595.87 23,603.33 0.0K
09:47 23,603.32 23,604.32 23,598.32 23,598.82 0.0K
09:48 23,598.32 23,598.32 23,593.79 23,593.79 0.0K
09:49 23,588.80 23,594.80 23,584.36 23,589.32 0.0K
09:50 23,587.33 23,588.32 23,579.87 23,585.30 0.0K
09:51 23,584.30 23,588.27 23,582.29 23,583.80 0.0K
09:52 23,585.30 23,585.30 23,570.04 23,571.54 0.0K
09:53 23,574.53 23,576.94 23,571.54 23,575.44 0.0K
09:54 23,577.43 23,582.89 23,573.48 23,573.98 0.0K
09:55 23,576.95 23,582.42 23,571.48 23,578.42 0.0K
09:56 23,579.42 23,581.42 23,572.96 23,574.47 0.0K
09:57 23,574.97 23,576.46 23,571.00 23,571.51 0.0K
09:58 23,571.00 23,578.97 23,571.00 23,577.44 0.0K
09:59 23,578.43 23,578.43 23,567.52 23,568.51 0.0K
10:00 23,570.49 23,585.27 23,570.49 23,583.15 0.0K
10:01 23,593.10 23,594.59 23,585.63 23,594.59 0.0K
10:02 23,594.08 23,603.99 23,592.09 23,594.97 0.0K
10:03 23,592.98 23,596.50 23,585.12 23,586.65 0.0K
10:04 23,586.17 23,593.63 23,584.12 23,587.07 0.0K
10:05 23,587.57 23,594.52 23,587.05 23,587.05 0.0K
10:06 23,587.55 23,587.55 23,566.42 23,568.95 0.0K
10:07 23,567.96 23,567.96 23,549.67 23,559.16 0.0K
10:08 23,559.65 23,564.12 23,557.65 23,558.16 0.0K
10:09 23,560.16 23,565.11 23,555.07 23,555.07 0.0K
10:10 23,554.07 23,559.06 23,547.62 23,554.58 0.0K
10:11 23,557.07 23,557.07 23,545.50 23,545.50 0.0K
10:12 23,547.49 23,548.48 23,542.47 23,546.91 0.0K
10:13 23,545.91 23,548.48 23,539.94 23,548.48 0.0K
10:14 23,551.96 23,557.35 23,550.93 23,556.28 0.0K
10:15 23,557.75 23,568.04 23,556.25 23,568.04 0.0K
10:16 23,568.03 23,574.89 23,562.53 23,574.89 0.0K
10:17 23,573.88 23,578.76 23,573.80 23,578.76 0.0K
10:18 23,579.75 23,580.74 23,574.27 23,579.67 0.0K
10:19 23,580.16 23,581.61 23,577.61 23,580.58 0.0K
10:20 23,581.07 23,584.04 23,570.63 23,574.63 0.0K
10:21 23,573.64 23,578.62 23,573.64 23,577.58 0.0K
10:22 23,577.57 23,583.48 23,574.07 23,582.43 0.0K
10:23 23,584.91 23,585.27 23,579.92 23,585.27 0.0K
10:24 23,586.24 23,596.53 23,585.18 23,596.03 0.0K
10:25 23,596.02 23,596.50 23,583.55 23,590.50 0.0K
10:26 23,588.52 23,588.52 23,582.00 23,583.01 0.0K
10:27 23,583.00 23,583.00 23,577.55 23,577.55 0.0K
10:28 23,577.56 23,579.56 23,568.19 23,569.21 0.0K
10:29 23,569.71 23,576.20 23,567.66 23,567.66 0.0K
10:30 23,569.16 23,573.09 23,564.18 23,572.59 0.0K
10:31 23,574.57 23,578.06 23,572.95 23,575.94 0.0K
10:32 23,575.93 23,575.93 23,569.39 23,570.87 0.0K
10:33 23,571.36 23,582.19 23,570.36 23,581.13 0.0K
10:34 23,580.13 23,584.58 23,578.13 23,583.07 0.0K
10:35 23,581.58 23,584.57 23,581.07 23,584.52 0.0K
10:36 23,588.50 23,594.44 23,587.98 23,590.43 0.0K
10:37 23,591.43 23,591.43 23,584.98 23,586.48 0.0K
10:38 23,587.98 23,587.98 23,582.53 23,587.72 0.0K
10:39 23,587.73 23,589.75 23,579.88 23,581.46 0.0K
10:40 23,580.96 23,584.48 23,571.70 23,572.22 0.0K
10:41 23,571.73 23,573.45 23,566.92 23,573.44 0.0K
10:42 23,573.43 23,573.43 23,567.44 23,569.38 0.0K
10:43 23,569.88 23,579.14 23,569.88 23,575.15 0.0K
10:44 23,575.64 23,577.57 23,575.11 23,575.49 0.0K
10:45 23,575.48 23,578.44 23,570.52 23,571.54 0.0K
10:46 23,573.53 23,575.52 23,566.04 23,569.02 0.0K
10:47 23,572.01 23,573.05 23,569.59 23,571.62 0.0K
10:48 23,571.12 23,571.12 23,559.93 23,560.45 0.0K
10:49 23,560.46 23,563.07 23,555.62 23,557.14 0.0K
10:50 23,555.16 23,560.60 23,552.68 23,558.56 0.0K
10:51 23,560.55 23,561.53 23,556.52 23,559.53 0.0K
10:52 23,559.03 23,559.98 23,558.49 23,559.96 0.0K
10:53 23,559.47 23,562.40 23,555.96 23,558.85 0.0K
10:54 23,558.35 23,565.26 23,558.35 23,565.15 0.0K
10:55 23,564.64 23,567.55 23,562.03 23,563.03 0.0K
10:56 23,563.02 23,563.02 23,558.04 23,561.99 0.0K
10:57 23,562.48 23,562.93 23,559.97 23,562.41 0.0K
10:58 23,562.90 23,562.90 23,555.94 23,556.96 0.0K
10:59 23,556.46 23,558.96 23,556.44 23,556.45 0.0K
11:00 23,556.46 23,561.44 23,556.46 23,557.01 0.0K
11:01 23,557.02 23,563.97 23,557.02 23,563.45 0.0K
11:02 23,565.94 23,578.23 23,563.44 23,578.21 0.0K
11:03 23,578.70 23,579.65 23,571.66 23,571.66 0.0K
11:04 23,572.66 23,573.16 23,569.20 23,571.21 0.0K
11:05 23,570.71 23,576.66 23,569.68 23,570.70 0.0K
11:06 23,570.21 23,577.72 23,567.28 23,574.72 0.0K
11:07 23,575.21 23,575.21 23,572.33 23,572.37 0.0K
11:08 23,572.38 23,575.45 23,571.40 23,574.46 0.0K
11:09 23,575.46 23,583.37 23,575.46 23,582.37 0.0K
11:10 23,581.87 23,584.85 23,574.97 23,576.46 0.0K
11:11 23,578.97 23,586.31 23,578.47 23,579.83 0.0K
11:12 23,579.84 23,586.28 23,579.84 23,582.32 0.0K
11:13 23,580.82 23,583.31 23,571.41 23,571.41 0.0K
11:14 23,569.43 23,569.94 23,565.57 23,569.57 0.0K
11:15 23,570.08 23,570.08 23,561.62 23,570.07 0.0K
11:16 23,570.57 23,570.57 23,559.55 23,559.55 0.0K
11:17 23,559.06 23,564.64 23,557.64 23,563.19 0.0K
11:18 23,563.69 23,563.69 23,549.91 23,553.92 0.0K
11:19 23,554.42 23,565.39 23,553.45 23,565.39 0.0K
11:20 23,564.89 23,572.24 23,564.89 23,569.16 0.0K
11:21 23,569.65 23,573.57 23,569.13 23,571.50 0.0K
11:22 23,573.00 23,574.44 23,567.94 23,568.95 0.0K
11:23 23,569.44 23,569.44 23,560.04 23,562.98 0.0K
11:24 23,564.46 23,574.79 23,564.46 23,573.73 0.0K
11:25 23,574.72 23,580.09 23,573.71 23,578.51 0.0K
11:26 23,580.99 23,581.49 23,574.02 23,578.02 0.0K
11:27 23,577.51 23,580.00 23,575.52 23,578.91 0.0K
11:28 23,573.93 23,574.94 23,569.98 23,571.49 0.0K
11:29 23,570.50 23,576.47 23,568.50 23,568.50 0.0K
11:30 23,568.49 23,571.98 23,561.15 23,561.15 0.0K
11:31 23,561.16 23,564.64 23,558.71 23,562.64 0.0K
11:32 23,563.13 23,565.56 23,560.51 23,560.51 0.0K
11:33 23,560.00 23,564.46 23,557.96 23,562.44 0.0K
11:34 23,562.43 23,568.36 23,562.43 23,566.86 0.0K
11:35 23,565.36 23,566.84 23,563.87 23,564.84 0.0K
11:36 23,566.84 23,571.81 23,566.37 23,566.37 0.0K
11:37 23,566.87 23,567.37 23,559.42 23,559.42 0.0K
11:38 23,559.43 23,563.95 23,558.44 23,563.95 0.0K
11:39 23,562.96 23,564.96 23,558.52 23,561.55 0.0K
11:40 23,561.06 23,562.55 23,558.52 23,560.00 0.0K
11:41 23,560.00 23,560.00 23,554.40 23,557.37 0.0K
11:42 23,557.36 23,561.27 23,557.36 23,559.20 0.0K
11:43 23,559.70 23,565.66 23,558.71 23,565.15 0.0K
11:44 23,562.64 23,563.17 23,559.19 23,560.69 0.0K
11:45 23,559.19 23,562.15 23,555.71 23,561.14 0.0K
11:46 23,562.13 23,564.57 23,560.57 23,562.54 0.0K
11:47 23,561.54 23,561.54 23,551.05 23,560.38 0.0K
11:48 23,560.37 23,568.16 23,560.35 23,566.17 0.0K
11:49 23,567.66 23,569.60 23,564.58 23,566.59 0.0K
11:50 23,567.09 23,570.57 23,561.67 23,561.70 0.0K
11:51 23,561.21 23,563.79 23,559.74 23,561.31 0.0K
11:52 23,561.81 23,563.34 23,557.87 23,562.84 0.0K
11:53 23,562.83 23,568.71 23,561.83 23,567.71 0.0K
11:54 23,568.21 23,570.20 23,566.21 23,569.70 0.0K
11:55 23,570.20 23,574.69 23,569.71 23,574.18 0.0K
11:56 23,576.17 23,577.62 23,570.20 23,577.60 0.0K
11:57 23,577.59 23,584.45 23,577.59 23,579.95 0.0K
11:58 23,581.44 23,588.26 23,580.42 23,586.27 0.0K
11:59 23,585.77 23,589.78 23,583.79 23,588.78 0.0K
12:00 23,593.27 23,595.23 23,589.78 23,595.23 0.0K
12:01 23,595.22 23,595.22 23,580.86 23,583.88 0.0K
12:02 23,584.88 23,590.32 23,584.88 23,589.31 0.0K
12:03 23,588.81 23,589.30 23,581.85 23,584.82 0.0K
12:04 23,584.81 23,585.31 23,577.26 23,578.75 0.0K
12:05 23,578.25 23,580.29 23,578.25 23,579.31 0.0K
12:06 23,579.80 23,580.30 23,571.92 23,573.92 0.0K
12:07 23,573.43 23,585.33 23,572.44 23,585.32 0.0K
12:08 23,584.33 23,587.37 23,584.33 23,586.39 0.0K
12:09 23,585.89 23,588.38 23,581.89 23,583.90 0.0K
12:10 23,584.40 23,593.91 23,584.40 23,593.91 0.0K
12:11 23,593.40 23,596.87 23,591.32 23,591.33 0.0K
12:12 23,589.82 23,591.82 23,585.88 23,590.31 0.0K
12:13 23,590.30 23,594.25 23,588.32 23,592.24 0.0K
12:14 23,592.74 23,598.28 23,592.74 23,598.28 0.0K
12:15 23,600.27 23,600.75 23,592.84 23,593.85 0.0K
12:16 23,592.85 23,592.85 23,588.94 23,590.47 0.0K
12:17 23,593.46 23,596.43 23,592.44 23,594.46 0.0K
12:18 23,594.96 23,595.46 23,592.09 23,592.09 0.0K
12:19 23,592.59 23,594.59 23,591.16 23,591.17 0.0K
12:20 23,591.68 23,599.14 23,591.68 23,599.13 0.0K
12:21 23,599.62 23,602.52 23,597.56 23,598.07 0.0K
12:22 23,598.09 23,602.10 23,598.09 23,599.16 0.0K
12:23 23,599.67 23,605.09 23,599.17 23,605.09 0.0K
12:24 23,604.59 23,607.04 23,602.53 23,603.04 0.0K
12:25 23,602.54 23,604.54 23,595.64 23,596.16 0.0K
12:26 23,597.16 23,598.16 23,594.18 23,594.68 0.0K
12:27 23,594.19 23,594.69 23,588.32 23,591.83 0.0K
12:28 23,591.32 23,595.29 23,590.32 23,594.77 0.0K
12:29 23,595.25 23,599.68 23,593.25 23,599.68 0.0K
12:30 23,600.18 23,604.65 23,599.61 23,602.10 0.0K
12:31 23,603.09 23,611.96 23,601.60 23,609.94 0.0K
12:32 23,610.44 23,610.93 23,600.10 23,604.58 0.0K
12:33 23,606.56 23,606.56 23,601.54 23,601.54 0.0K
12:34 23,600.05 23,604.54 23,596.58 23,596.59 0.0K
12:35 23,597.59 23,603.99 23,597.59 23,603.45 0.0K
12:36 23,604.43 23,605.42 23,597.85 23,597.85 0.0K
12:37 23,596.85 23,598.85 23,592.30 23,594.79 0.0K
12:38 23,594.80 23,594.80 23,589.89 23,591.99 0.0K
12:39 23,592.49 23,592.50 23,586.07 23,587.11 0.0K
12:40 23,587.62 23,591.60 23,587.62 23,590.58 0.0K
12:41 23,589.58 23,593.06 23,587.20 23,587.25 0.0K
12:42 23,588.24 23,589.31 23,586.39 23,586.41 0.0K
12:43 23,586.92 23,588.50 23,585.46 23,586.64 0.0K
12:44 23,586.64 23,590.33 23,583.33 23,588.84 0.0K
12:45 23,590.34 23,590.34 23,586.07 23,586.07 0.0K
12:46 23,585.07 23,595.07 23,585.07 23,592.62 0.0K
12:47 23,591.63 23,592.14 23,586.75 23,588.89 0.0K
12:48 23,588.39 23,588.45 23,583.52 23,583.55 0.0K
12:49 23,583.56 23,584.60 23,582.14 23,582.73 0.0K
12:50 23,583.23 23,583.23 23,575.89 23,576.42 0.0K
12:51 23,575.43 23,575.93 23,569.58 23,570.14 0.0K
12:52 23,570.16 23,575.23 23,569.17 23,572.75 0.0K
12:53 23,573.25 23,573.25 23,566.83 23,568.96 0.0K
12:54 23,568.97 23,573.96 23,568.97 23,571.50 0.0K
12:55 23,571.99 23,574.41 23,570.49 23,572.42 0.0K
12:56 23,572.92 23,572.92 23,570.96 23,572.02 0.0K
12:57 23,572.53 23,575.57 23,571.04 23,574.09 0.0K
12:58 23,574.59 23,574.59 23,571.68 23,572.24 0.0K
12:59 23,573.24 23,576.73 23,569.78 23,576.71 0.0K
13:00 23,581.70 23,584.19 23,578.21 23,583.69 0.0K
13:01 23,586.68 23,596.15 23,584.69 23,596.15 0.0K
13:02 23,596.64 23,599.14 23,589.18 23,593.66 0.0K
13:03 23,593.16 23,600.14 23,591.17 23,598.14 0.0K
13:04 23,599.14 23,599.14 23,594.66 23,596.64 0.0K
13:05 23,596.15 23,598.64 23,589.68 23,590.18 0.0K
13:06 23,589.68 23,590.67 23,586.69 23,586.69 0.0K
13:07 23,587.69 23,588.19 23,585.70 23,585.70 0.0K
13:08 23,586.20 23,595.16 23,586.20 23,594.67 0.0K
13:09 23,594.17 23,597.16 23,594.17 23,596.16 0.0K
13:10 23,595.15 23,595.64 23,588.99 23,588.99 0.0K
13:11 23,588.00 23,592.41 23,588.00 23,591.87 0.0K
13:12 23,592.36 23,596.11 23,591.31 23,596.10 0.0K
13:13 23,596.58 23,596.58 23,593.33 23,593.83 0.0K
13:14 23,593.33 23,597.18 23,592.73 23,595.08 0.0K
13:15 23,593.59 23,597.95 23,591.45 23,591.45 0.0K
13:16 23,591.94 23,595.83 23,588.45 23,595.83 0.0K
13:17 23,595.82 23,602.67 23,593.77 23,600.05 0.0K
13:18 23,601.05 23,604.43 23,600.00 23,604.43 0.0K
13:19 23,604.41 23,608.84 23,604.38 23,606.84 0.0K
13:20 23,606.34 23,608.84 23,604.85 23,608.82 0.0K
13:21 23,608.82 23,613.75 23,607.82 23,610.27 0.0K
13:22 23,607.78 23,609.29 23,606.29 23,608.28 0.0K
13:23 23,605.29 23,605.32 23,599.82 23,604.30 0.0K
13:24 23,603.80 23,606.27 23,603.30 23,604.23 0.0K
13:25 23,601.74 23,608.68 23,601.74 23,604.60 0.0K
13:26 23,604.59 23,605.67 23,600.17 23,602.18 0.0K
13:27 23,602.19 23,603.19 23,598.24 23,600.24 0.0K
13:28 23,600.74 23,600.75 23,596.39 23,598.52 0.0K
13:29 23,596.54 23,597.57 23,591.27 23,595.27 0.0K
13:30 23,596.27 23,600.23 23,595.77 23,600.21 0.0K
13:31 23,600.71 23,605.64 23,600.71 23,605.00 0.0K
13:32 23,604.98 23,608.77 23,603.96 23,608.75 0.0K
13:33 23,609.25 23,609.74 23,601.33 23,602.33 0.0K
13:34 23,603.32 23,603.32 23,594.42 23,595.44 0.0K
13:35 23,595.94 23,598.95 23,594.46 23,597.43 0.0K
13:36 23,596.93 23,597.50 23,595.45 23,597.50 0.0K
13:37 23,596.51 23,597.00 23,589.52 23,590.05 0.0K
13:38 23,590.55 23,596.54 23,590.05 23,596.02 0.0K
13:39 23,596.52 23,596.52 23,592.55 23,593.55 0.0K
13:40 23,593.05 23,595.55 23,592.54 23,595.55 0.0K
13:41 23,595.04 23,596.07 23,591.59 23,593.61 0.0K
13:42 23,595.10 23,596.58 23,591.11 23,591.11 0.0K
13:43 23,591.62 23,594.63 23,591.62 23,594.13 0.0K
13:44 23,594.63 23,594.63 23,585.21 23,589.21 0.0K
13:45 23,589.72 23,594.17 23,586.24 23,592.16 0.0K
13:46 23,592.65 23,593.64 23,590.16 23,591.13 0.0K
13:47 23,590.63 23,590.63 23,584.62 23,585.62 0.0K
13:48 23,585.12 23,586.63 23,584.14 23,586.13 0.0K
13:49 23,586.62 23,587.63 23,580.16 23,580.16 0.0K
13:50 23,579.67 23,579.67 23,570.36 23,572.39 0.0K
13:51 23,572.89 23,573.39 23,570.91 23,571.50 0.0K
13:52 23,572.50 23,573.14 23,571.53 23,573.14 0.0K
13:53 23,573.64 23,574.63 23,569.17 23,571.17 0.0K
13:54 23,570.68 23,575.64 23,569.21 23,575.64 0.0K
13:55 23,577.64 23,585.05 23,576.14 23,581.97 0.0K
13:56 23,582.96 23,584.43 23,580.91 23,583.85 0.0K
13:57 23,584.34 23,587.30 23,582.29 23,583.82 0.0K
13:58 23,583.32 23,586.81 23,581.84 23,582.38 0.0K
13:59 23,582.38 23,582.88 23,576.46 23,578.95 0.0K
14:00 23,577.46 23,577.46 23,566.69 23,567.28 0.0K
14:01 23,568.79 23,571.43 23,563.82 23,566.49 0.0K
14:02 23,566.51 23,567.00 23,560.19 23,561.24 0.0K
14:03 23,561.25 23,564.27 23,561.25 23,564.27 0.0K
14:04 23,565.75 23,565.75 23,561.21 23,562.21 0.0K
14:05 23,561.72 23,562.70 23,554.69 23,554.69 0.0K
14:06 23,554.69 23,561.13 23,552.21 23,560.63 0.0K
14:07 23,567.09 23,575.46 23,566.09 23,575.46 0.0K
14:08 23,576.45 23,576.45 23,571.44 23,575.89 0.0K
14:09 23,575.90 23,577.45 23,572.94 23,575.49 0.0K
14:10 23,580.98 23,582.45 23,573.99 23,578.47 0.0K
14:11 23,580.47 23,582.89 23,576.41 23,576.95 0.0K
14:12 23,577.45 23,585.40 23,575.97 23,585.40 0.0K
14:13 23,584.90 23,587.37 23,575.96 23,578.07 0.0K
14:14 23,578.09 23,578.11 23,573.31 23,576.80 0.0K
14:15 23,574.81 23,574.81 23,564.98 23,569.53 0.0K
14:16 23,573.52 23,574.50 23,567.54 23,567.55 0.0K
14:17 23,566.56 23,572.45 23,565.96 23,568.01 0.0K
14:18 23,568.50 23,572.44 23,568.50 23,570.46 0.0K
14:19 23,570.96 23,571.00 23,567.46 23,569.97 0.0K
14:20 23,570.46 23,577.89 23,570.46 23,576.90 0.0K
14:21 23,576.39 23,580.46 23,573.43 23,580.46 0.0K
14:22 23,581.46 23,582.45 23,580.43 23,580.44 0.0K
14:23 23,579.44 23,581.96 23,577.96 23,581.94 0.0K
14:24 23,581.93 23,583.92 23,574.94 23,575.49 0.0K
14:25 23,575.99 23,581.99 23,574.53 23,579.49 0.0K
14:26 23,580.49 23,582.39 23,579.98 23,580.37 0.0K
14:27 23,579.87 23,584.34 23,579.35 23,583.31 0.0K
14:28 23,582.81 23,583.30 23,579.77 23,579.77 0.0K
14:29 23,580.27 23,589.66 23,580.27 23,585.64 0.0K
14:30 23,585.64 23,620.45 23,585.64 23,610.96 0.0K
14:31 23,608.96 23,608.96 23,590.66 23,599.09 0.0K
14:32 23,595.10 23,616.93 23,594.61 23,616.93 0.0K
14:33 23,617.42 23,624.85 23,613.93 23,615.44 0.0K
14:34 23,615.94 23,616.47 23,608.52 23,615.57 0.0K
14:35 23,615.09 23,617.08 23,613.11 23,614.19 0.0K
14:36 23,613.69 23,618.29 23,606.29 23,616.30 0.0K
14:37 23,617.79 23,618.81 23,612.87 23,616.85 0.0K
14:38 23,615.36 23,627.90 23,614.42 23,627.90 0.0K
14:39 23,626.91 23,626.91 23,608.20 23,608.75 0.0K
14:40 23,609.75 23,610.89 23,603.98 23,605.99 0.0K
14:41 23,607.48 23,608.51 23,602.68 23,602.68 0.0K
14:42 23,602.69 23,605.20 23,597.84 23,599.39 0.0K
14:43 23,598.90 23,603.00 23,595.43 23,600.06 0.0K
14:44 23,600.07 23,603.17 23,600.07 23,603.17 0.0K
14:45 23,605.17 23,606.68 23,599.23 23,599.23 0.0K
14:46 23,599.24 23,599.24 23,588.36 23,591.41 0.0K
14:47 23,591.91 23,596.22 23,591.37 23,596.22 0.0K
14:48 23,597.19 23,607.32 23,596.18 23,607.31 0.0K
14:49 23,607.30 23,610.53 23,607.07 23,610.51 0.0K
14:50 23,611.00 23,611.50 23,593.71 23,595.70 0.0K
14:51 23,595.71 23,598.74 23,594.30 23,595.79 0.0K
14:52 23,596.28 23,600.25 23,594.77 23,596.72 0.0K
14:53 23,596.22 23,599.67 23,593.76 23,599.67 0.0K
14:54 23,601.64 23,605.52 23,600.59 23,603.00 0.0K
14:55 23,601.51 23,602.38 23,598.45 23,600.36 0.0K
14:56 23,601.35 23,602.75 23,593.66 23,593.66 0.0K
14:57 23,592.66 23,592.66 23,585.27 23,586.35 0.0K
14:58 23,587.37 23,587.37 23,578.96 23,583.10 0.0K
14:59 23,583.60 23,590.12 23,583.60 23,589.61 0.0K
15:00 23,593.10 23,602.34 23,593.07 23,599.29 0.0K
15:01 23,598.28 23,605.08 23,597.22 23,604.41 0.0K
15:02 23,604.39 23,606.37 23,590.81 23,591.81 0.0K
15:03 23,592.80 23,596.73 23,579.80 23,580.81 0.0K
15:04 23,581.31 23,591.13 23,580.81 23,591.12 0.0K
15:05 23,590.60 23,599.32 23,590.50 23,599.29 0.0K
15:06 23,600.78 23,602.23 23,593.25 23,601.09 0.0K
15:07 23,600.08 23,604.01 23,595.58 23,598.61 0.0K
15:08 23,598.61 23,608.06 23,598.61 23,607.04 0.0K
15:09 23,608.54 23,609.53 23,599.55 23,602.06 0.0K
15:10 23,602.56 23,607.02 23,602.07 23,605.04 0.0K
15:11 23,606.04 23,611.97 23,600.57 23,611.96 0.0K
15:12 23,611.95 23,614.93 23,606.09 23,606.09 0.0K
15:13 23,605.60 23,609.69 23,605.11 23,608.22 0.0K
15:14 23,604.23 23,609.30 23,603.82 23,604.83 0.0K
15:15 23,603.83 23,608.78 23,601.85 23,608.77 0.0K
15:16 23,608.75 23,609.73 23,604.73 23,605.23 0.0K
15:17 23,606.23 23,606.23 23,601.79 23,602.82 0.0K
15:18 23,603.32 23,612.75 23,603.32 23,609.27 0.0K
15:19 23,608.78 23,612.30 23,607.80 23,612.30 0.0K
15:20 23,611.80 23,615.70 23,608.81 23,615.68 0.0K
15:21 23,615.67 23,622.94 23,612.66 23,620.43 0.0K
15:22 23,620.42 23,620.42 23,604.00 23,605.98 0.0K
15:23 23,606.97 23,608.93 23,605.41 23,606.41 0.0K
15:24 23,605.92 23,609.41 23,603.97 23,608.93 0.0K
15:25 23,605.45 23,607.00 23,601.46 23,607.00 0.0K
15:26 23,605.50 23,606.00 23,601.08 23,604.18 0.0K
15:27 23,605.18 23,605.18 23,596.77 23,603.82 0.0K
15:28 23,602.82 23,602.82 23,596.98 23,599.06 0.0K
15:29 23,598.57 23,604.65 23,598.07 23,602.68 0.0K
15:30 23,601.19 23,601.19 23,584.88 23,584.88 0.0K
15:31 23,583.38 23,595.36 23,582.40 23,590.39 0.0K
15:32 23,590.90 23,601.35 23,590.90 23,595.81 0.0K
15:33 23,597.80 23,600.25 23,593.80 23,594.77 0.0K
15:34 23,595.77 23,596.76 23,590.73 23,591.73 0.0K
15:35 23,596.71 23,602.64 23,587.76 23,601.14 0.0K
15:36 23,601.14 23,603.07 23,593.14 23,593.14 0.0K
15:37 23,594.64 23,601.11 23,593.14 23,595.64 0.0K
15:38 23,597.13 23,597.13 23,591.66 23,595.16 0.0K
15:39 23,596.64 23,600.60 23,594.14 23,598.58 0.0K
15:40 23,601.56 23,609.92 23,599.04 23,606.85 0.0K
15:41 23,608.34 23,618.22 23,607.33 23,616.66 0.0K
15:42 23,615.66 23,615.66 23,603.20 23,605.70 0.0K
15:43 23,603.71 23,605.21 23,595.80 23,605.20 0.0K
15:44 23,603.70 23,604.14 23,596.69 23,599.70 0.0K
15:45 23,600.20 23,608.53 23,598.20 23,604.00 0.0K
15:46 23,603.50 23,606.94 23,598.47 23,599.94 0.0K
15:47 23,598.95 23,598.95 23,586.71 23,589.73 0.0K
15:48 23,593.73 23,593.73 23,586.00 23,588.53 0.0K
15:49 23,589.03 23,589.03 23,573.25 23,579.78 0.0K
15:50 23,580.27 23,583.76 23,574.89 23,575.39 0.0K
15:51 23,579.89 23,583.35 23,567.96 23,574.93 0.0K
15:52 23,575.42 23,586.30 23,575.42 23,586.29 0.0K
15:53 23,586.79 23,590.74 23,583.35 23,583.35 0.0K
15:54 23,583.36 23,589.36 23,576.45 23,589.36 0.0K
15:55 23,585.88 23,591.25 23,584.36 23,587.78 0.0K
15:56 23,588.28 23,605.04 23,588.28 23,605.00 0.0K
15:57 23,606.50 23,613.42 23,606.49 23,610.35 0.0K
15:58 23,607.85 23,613.86 23,604.45 23,607.94 0.0K
15:59 23,608.93 23,612.39 23,605.93 23,606.43 0.0K
16:00 23,610.91 23,619.80 23,610.89 23,617.31 0.0K
16:01 23,618.31 23,630.21 23,617.81 23,628.69 0.0K
16:02 23,626.20 23,626.20 23,612.85 23,614.41 0.0K
16:03 23,614.42 23,619.95 23,612.94 23,619.45 0.0K
16:04 23,620.45 23,620.95 23,609.57 23,610.59 0.0K
16:05 23,612.59 23,614.07 23,607.11 23,607.21 0.0K
16:06 23,606.72 23,614.18 23,605.79 23,607.81 0.0K
16:07 23,608.31 23,610.79 23,605.83 23,608.82 0.0K
16:08 23,607.32 23,614.25 23,607.32 23,611.80 0.0K
16:09 23,610.81 23,611.77 23,607.83 23,611.25 0.0K
16:10 23,611.25 23,611.25 23,605.30 23,607.79 0.0K
16:11 23,610.28 23,618.25 23,610.28 23,616.24 0.0K
16:12 23,613.75 23,617.23 23,609.80 23,610.29 0.0K
16:13 23,610.30 23,621.23 23,610.30 23,621.23 0.0K
16:14 23,622.23 23,630.74 23,622.23 23,630.74 0.0K
16:15 23,632.23 23,633.20 23,625.74 23,627.25 0.0K
16:16 23,627.76 23,634.25 23,627.75 23,634.25 0.0K
16:17 23,635.25 23,653.05 23,635.25 23,649.05 0.0K
16:18 23,648.56 23,648.56 23,636.28 23,636.28 0.0K
16:19 23,636.29 23,636.29 23,624.92 23,624.92 0.0K
16:20 23,626.42 23,626.42 23,614.03 23,614.53 0.0K
16:21 23,610.58 23,613.01 23,606.09 23,613.01 0.0K
16:22 23,614.50 23,616.90 23,612.36 23,612.87 0.0K
16:23 23,612.37 23,616.83 23,610.36 23,610.36 0.0K
16:24 23,609.87 23,612.85 23,606.38 23,609.41 0.0K
16:25 23,609.91 23,616.39 23,606.44 23,615.39 0.0K
16:26 23,616.39 23,616.87 23,612.89 23,612.91 0.0K
16:27 23,613.41 23,614.42 23,607.93 23,608.43 0.0K
16:28 23,607.94 23,608.93 23,595.53 23,596.53 0.0K
16:29 23,597.03 23,600.49 23,592.50 23,597.02 0.0K
16:30 23,597.50 23,600.45 23,590.96 23,590.96 0.0K
16:31 23,591.46 23,604.25 23,589.97 23,604.25 0.0K
16:32 23,605.75 23,607.18 23,597.69 23,602.62 0.0K
16:33 23,603.61 23,604.60 23,597.56 23,601.45 0.0K
16:34 23,603.94 23,606.81 23,601.89 23,604.24 0.0K
16:35 23,603.74 23,605.69 23,600.22 23,603.18 0.0K
16:36 23,604.67 23,608.61 23,603.18 23,606.62 0.0K
16:37 23,606.12 23,610.08 23,601.60 23,605.55 0.0K
16:38 23,606.55 23,606.55 23,601.03 23,601.04 0.0K
16:39 23,599.05 23,604.02 23,599.04 23,604.02 0.0K
16:40 23,603.52 23,605.52 23,600.04 23,602.04 0.0K
16:41 23,600.55 23,600.55 23,595.09 23,597.57 0.0K
16:42 23,599.57 23,602.96 23,596.02 23,602.95 0.0K
16:43 23,599.95 23,599.95 23,592.44 23,596.97 0.0K
16:44 23,597.97 23,599.42 23,593.96 23,599.41 0.0K
16:45 23,599.90 23,611.69 23,599.90 23,611.69 0.0K
16:46 23,612.68 23,613.66 23,603.68 23,603.68 0.0K
16:47 23,603.18 23,603.19 23,591.77 23,594.30 0.0K
16:48 23,596.79 23,600.32 23,594.88 23,595.88 0.0K
16:49 23,596.88 23,596.88 23,589.42 23,592.91 0.0K
16:50 23,593.41 23,604.73 23,591.42 23,603.70 0.0K
16:51 23,604.69 23,606.11 23,598.69 23,605.61 0.0K
16:52 23,607.10 23,613.02 23,605.11 23,612.52 0.0K
16:53 23,611.03 23,622.89 23,611.03 23,621.88 0.0K
16:54 23,620.39 23,620.43 23,616.41 23,619.43 0.0K
16:55 23,618.94 23,620.44 23,616.47 23,620.44 0.0K
16:56 23,619.93 23,626.32 23,619.86 23,620.36 0.0K
16:57 23,621.36 23,625.86 23,620.86 23,624.89 0.0K
16:58 23,624.90 23,628.42 23,622.43 23,626.40 0.0K
16:59 23,625.41 23,628.38 23,622.88 23,627.87 0.0K
17:00 23,620.89 23,624.89 23,620.89 23,623.94 0.0K
17:01 23,625.42 23,626.90 23,617.95 23,618.46 0.0K
17:02 23,622.94 23,624.43 23,619.41 23,624.43 0.0K
17:03 23,623.93 23,630.89 23,623.93 23,630.88 0.0K
17:04 23,629.88 23,632.86 23,621.50 23,621.50 0.0K
17:05 23,621.51 23,621.53 23,610.25 23,610.76 0.0K
17:06 23,610.27 23,619.79 23,609.28 23,619.78 0.0K
17:07 23,619.28 23,619.78 23,614.79 23,618.77 0.0K
17:08 23,618.27 23,622.23 23,616.27 23,616.80 0.0K
17:09 23,616.30 23,620.81 23,615.85 23,617.88 0.0K
17:10 23,617.89 23,620.93 23,616.44 23,619.43 0.0K
17:11 23,618.92 23,620.89 23,618.41 23,619.38 0.0K
17:12 23,619.88 23,621.35 23,616.91 23,616.91 0.0K
17:13 23,616.92 23,618.90 23,610.41 23,610.91 0.0K
17:14 23,610.39 23,610.39 23,604.42 23,604.42 0.0K
17:15 23,604.92 23,609.30 23,603.91 23,608.80 0.0K
17:16 23,609.80 23,612.23 23,607.69 23,608.70 0.0K
17:17 23,608.20 23,610.21 23,605.73 23,610.21 0.0K
17:18 23,609.71 23,610.71 23,605.72 23,609.19 0.0K
17:19 23,608.69 23,613.65 23,608.17 23,612.64 0.0K
17:20 23,612.14 23,614.64 23,612.14 23,614.19 0.0K
17:21 23,614.69 23,618.17 23,612.09 23,613.07 0.0K
17:22 23,614.07 23,616.05 23,612.59 23,613.03 0.0K
17:23 23,614.02 23,616.54 23,612.03 23,616.05 0.0K
17:24 23,615.05 23,618.02 23,615.00 23,615.00 0.0K
17:25 23,615.49 23,624.89 23,615.49 23,624.87 0.0K
17:26 23,628.36 23,628.36 23,625.37 23,627.74 0.0K
17:27 23,628.74 23,628.74 23,623.74 23,623.74 0.0K
17:28 23,624.73 23,625.64 23,622.57 23,623.56 0.0K
17:29 23,625.05 23,625.05 23,619.01 23,620.94 0.0K
17:30 23,619.94 23,627.00 23,619.94 23,627.00 0.0K
17:31 23,628.00 23,631.50 23,627.00 23,629.00 0.0K
17:32 23,630.00 23,630.50 23,626.00 23,629.50 0.0K
17:33 23,631.00 23,638.00 23,631.00 23,633.00 0.0K
17:34 23,633.50 23,644.50 23,633.50 23,637.50 0.0K
17:35 23,641.00 23,643.00 23,638.00 23,642.50 0.0K
17:36 23,644.50 23,651.50 23,644.00 23,649.50 0.0K
17:37 23,651.00 23,651.00 23,643.00 23,645.00 0.0K
17:38 23,644.50 23,646.00 23,619.59 23,619.59 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available