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 23,646.20 23,650.70 23,642.70 23,645.20 0.0K
09:00 23,646.70 23,660.20 23,640.20 23,660.20 0.0K
09:01 23,662.20 23,680.20 23,659.70 23,676.20 0.0K
09:02 23,674.20 23,680.70 23,673.20 23,675.70 0.0K
09:03 23,674.70 23,701.20 23,674.70 23,701.20 0.0K
09:04 23,702.20 23,706.20 23,689.70 23,693.70 0.0K
09:05 23,695.20 23,695.20 23,676.70 23,689.70 0.0K
09:06 23,686.70 23,694.70 23,684.20 23,689.20 0.0K
09:07 23,686.20 23,691.20 23,682.20 23,687.70 0.0K
09:08 23,689.20 23,690.20 23,679.70 23,679.70 0.0K
09:09 23,681.20 23,683.70 23,671.70 23,672.20 0.0K
09:10 23,670.70 23,679.50 23,669.70 23,675.50 0.0K
09:11 23,674.50 23,675.50 23,671.00 23,671.50 0.0K
09:12 23,673.00 23,674.00 23,668.50 23,674.00 0.0K
09:13 23,675.00 23,675.00 23,667.00 23,671.00 0.0K
09:14 23,669.50 23,671.00 23,664.50 23,668.00 0.0K
09:15 23,670.50 23,678.00 23,670.50 23,672.00 0.0K
09:16 23,673.50 23,681.00 23,673.50 23,676.50 0.0K
09:17 23,676.00 23,676.00 23,663.50 23,664.00 0.0K
09:18 23,665.50 23,682.50 23,665.50 23,675.50 0.0K
09:19 23,676.50 23,678.50 23,671.50 23,674.50 0.0K
09:20 23,673.00 23,673.00 23,664.00 23,664.00 0.0K
09:21 23,664.50 23,667.50 23,661.00 23,665.50 0.0K
09:22 23,666.50 23,667.50 23,659.00 23,659.00 0.0K
09:23 23,658.50 23,659.50 23,634.00 23,634.00 0.0K
09:24 23,632.00 23,632.50 23,621.00 23,621.50 0.0K
09:25 23,620.50 23,626.00 23,616.50 23,619.50 0.0K
09:26 23,622.00 23,628.00 23,621.50 23,621.50 0.0K
09:27 23,619.00 23,619.00 23,610.00 23,613.50 0.0K
09:28 23,614.00 23,614.00 23,595.00 23,600.00 0.0K
09:29 23,606.00 23,615.00 23,604.00 23,614.50 0.0K
09:30 23,615.00 23,619.50 23,606.50 23,619.50 0.0K
09:31 23,624.00 23,628.50 23,620.50 23,628.50 0.0K
09:32 23,629.00 23,636.00 23,624.50 23,635.00 0.0K
09:33 23,636.50 23,637.00 23,631.00 23,632.00 0.0K
09:34 23,630.00 23,632.00 23,622.00 23,622.50 0.0K
09:35 23,623.50 23,636.50 23,622.50 23,636.00 0.0K
09:36 23,638.00 23,642.00 23,636.50 23,639.00 0.0K
09:37 23,639.50 23,642.00 23,636.50 23,637.00 0.0K
09:38 23,636.50 23,636.50 23,618.00 23,618.50 0.0K
09:39 23,618.00 23,618.00 23,601.50 23,604.00 0.0K
09:40 23,603.50 23,615.50 23,603.50 23,610.50 0.0K
09:41 23,609.00 23,612.00 23,600.50 23,600.50 0.0K
09:42 23,599.50 23,600.50 23,591.50 23,591.50 0.0K
09:43 23,592.00 23,593.00 23,585.00 23,586.50 0.0K
09:44 23,587.00 23,598.50 23,587.00 23,595.50 0.0K
09:45 23,596.00 23,598.00 23,586.00 23,589.00 0.0K
09:46 23,589.50 23,592.00 23,586.00 23,591.00 0.0K
09:47 23,591.50 23,593.50 23,586.50 23,588.00 0.0K
09:48 23,589.50 23,589.50 23,581.50 23,583.50 0.0K
09:49 23,585.50 23,591.00 23,583.00 23,590.50 0.0K
09:50 23,589.50 23,606.00 23,588.50 23,604.00 0.0K
09:51 23,604.50 23,614.50 23,600.50 23,614.50 0.0K
09:52 23,617.50 23,619.50 23,614.00 23,619.00 0.0K
09:53 23,620.00 23,627.00 23,620.00 23,627.00 0.0K
09:54 23,626.00 23,631.00 23,620.00 23,624.00 0.0K
09:55 23,625.00 23,639.00 23,624.00 23,639.00 0.0K
09:56 23,635.50 23,637.50 23,629.50 23,629.50 0.0K
09:57 23,628.00 23,631.00 23,625.00 23,625.00 0.0K
09:58 23,625.50 23,627.50 23,621.50 23,622.00 0.0K
09:59 23,621.50 23,632.50 23,621.00 23,628.00 0.0K
10:00 23,628.50 23,631.00 23,623.50 23,623.50 0.0K
10:01 23,624.50 23,626.50 23,613.50 23,613.50 0.0K
10:02 23,610.00 23,616.00 23,607.00 23,608.50 0.0K
10:03 23,611.00 23,613.00 23,603.00 23,608.50 0.0K
10:04 23,608.00 23,609.00 23,601.50 23,603.50 0.0K
10:05 23,605.50 23,614.50 23,605.50 23,607.00 0.0K
10:06 23,606.50 23,613.50 23,601.50 23,610.00 0.0K
10:07 23,610.50 23,611.00 23,602.50 23,604.00 0.0K
10:08 23,602.00 23,605.50 23,596.00 23,597.50 0.0K
10:09 23,599.50 23,603.50 23,588.50 23,588.50 0.0K
10:10 23,588.00 23,597.00 23,587.00 23,597.00 0.0K
10:11 23,596.50 23,598.00 23,591.50 23,591.50 0.0K
10:12 23,591.00 23,598.50 23,588.00 23,597.50 0.0K
10:13 23,596.00 23,600.50 23,593.00 23,593.00 0.0K
10:14 23,592.50 23,594.50 23,591.50 23,592.50 0.0K
10:15 23,593.50 23,593.50 23,582.00 23,582.50 0.0K
10:16 23,583.50 23,586.00 23,581.50 23,583.50 0.0K
10:17 23,584.00 23,584.50 23,578.00 23,583.50 0.0K
10:18 23,584.00 23,584.50 23,581.00 23,584.00 0.0K
10:19 23,585.00 23,589.00 23,576.50 23,581.00 0.0K
10:20 23,581.50 23,592.00 23,581.00 23,586.00 0.0K
10:21 23,586.50 23,590.50 23,584.00 23,585.00 0.0K
10:22 23,584.50 23,587.50 23,577.50 23,584.00 0.0K
10:23 23,585.00 23,589.00 23,584.50 23,587.00 0.0K
10:24 23,587.46 23,587.97 23,585.49 23,586.48 0.0K
10:25 23,585.48 23,589.92 23,584.95 23,584.96 0.0K
10:26 23,583.97 23,586.05 23,579.01 23,585.95 0.0K
10:27 23,585.45 23,591.91 23,580.49 23,586.43 0.0K
10:28 23,586.94 23,590.92 23,585.45 23,586.95 0.0K
10:29 23,586.45 23,595.91 23,585.96 23,591.91 0.0K
10:30 23,591.92 23,591.92 23,584.53 23,588.51 0.0K
10:31 23,588.01 23,589.49 23,583.02 23,583.56 0.0K
10:32 23,582.08 23,592.63 23,580.11 23,592.12 0.0K
10:33 23,593.61 23,593.61 23,571.87 23,573.87 0.0K
10:34 23,574.38 23,574.42 23,567.06 23,573.05 0.0K
10:35 23,574.04 23,574.63 23,569.09 23,572.16 0.0K
10:36 23,572.15 23,583.04 23,571.66 23,582.04 0.0K
10:37 23,583.03 23,589.56 23,579.09 23,585.60 0.0K
10:38 23,585.11 23,585.65 23,581.27 23,583.77 0.0K
10:39 23,584.27 23,585.78 23,578.86 23,579.97 0.0K
10:40 23,576.49 23,582.09 23,575.52 23,582.09 0.0K
10:41 23,580.59 23,581.19 23,574.19 23,581.19 0.0K
10:42 23,581.18 23,591.12 23,580.19 23,591.11 0.0K
10:43 23,594.09 23,595.54 23,590.06 23,590.06 0.0K
10:44 23,590.57 23,591.13 23,584.16 23,590.13 0.0K
10:45 23,590.63 23,594.06 23,589.55 23,591.03 0.0K
10:46 23,591.52 23,599.90 23,591.52 23,592.93 0.0K
10:47 23,591.94 23,593.47 23,581.96 23,583.93 0.0K
10:48 23,583.92 23,583.92 23,563.47 23,566.49 0.0K
10:49 23,567.49 23,579.31 23,567.49 23,579.29 0.0K
10:50 23,579.28 23,581.76 23,577.17 23,579.68 0.0K
10:51 23,580.68 23,585.65 23,576.71 23,579.72 0.0K
10:52 23,579.23 23,580.81 23,576.28 23,579.37 0.0K
10:53 23,578.87 23,581.42 23,576.41 23,579.94 0.0K
10:54 23,579.44 23,581.44 23,572.01 23,572.54 0.0K
10:55 23,572.05 23,574.03 23,567.01 23,569.02 0.0K
10:56 23,569.03 23,570.52 23,557.58 23,561.61 0.0K
10:57 23,562.11 23,563.18 23,557.67 23,560.18 0.0K
10:58 23,560.17 23,564.11 23,559.61 23,559.61 0.0K
10:59 23,557.61 23,557.61 23,549.72 23,549.75 0.0K
11:00 23,548.26 23,556.19 23,545.75 23,545.75 0.0K
11:01 23,547.74 23,551.28 23,542.85 23,543.35 0.0K
11:02 23,542.86 23,542.86 23,519.59 23,519.65 0.0K
11:03 23,519.66 23,522.21 23,513.73 23,513.73 0.0K
11:04 23,514.74 23,514.74 23,504.81 23,506.81 0.0K
11:05 23,500.83 23,508.32 23,496.41 23,507.28 0.0K
11:06 23,507.27 23,511.62 23,499.80 23,511.62 0.0K
11:07 23,510.61 23,518.84 23,509.02 23,512.87 0.0K
11:08 23,512.88 23,514.38 23,496.58 23,497.61 0.0K
11:09 23,495.62 23,495.62 23,470.55 23,470.55 0.0K
11:10 23,469.08 23,479.54 23,468.08 23,479.00 0.0K
11:11 23,477.51 23,479.50 23,466.57 23,470.15 0.0K
11:12 23,470.16 23,481.20 23,468.72 23,479.17 0.0K
11:13 23,478.16 23,479.18 23,450.56 23,450.56 0.0K
11:14 23,448.58 23,469.74 23,447.10 23,469.25 0.0K
11:15 23,468.24 23,478.11 23,463.28 23,477.57 0.0K
11:16 23,480.06 23,484.91 23,472.38 23,472.38 0.0K
11:17 23,470.89 23,481.28 23,469.40 23,480.75 0.0K
11:18 23,481.24 23,484.66 23,480.70 23,483.03 0.0K
11:19 23,483.52 23,483.52 23,477.52 23,481.02 0.0K
11:20 23,482.01 23,487.97 23,467.60 23,475.62 0.0K
11:21 23,474.63 23,487.46 23,474.63 23,485.38 0.0K
11:22 23,486.38 23,489.34 23,481.38 23,487.84 0.0K
11:23 23,486.85 23,491.83 23,480.44 23,482.93 0.0K
11:24 23,481.44 23,493.81 23,481.44 23,493.81 0.0K
11:25 23,495.79 23,521.69 23,490.75 23,499.15 0.0K
11:26 23,500.13 23,502.08 23,490.17 23,501.03 0.0K
11:27 23,500.02 23,517.75 23,500.02 23,513.22 0.0K
11:28 23,512.72 23,514.21 23,504.72 23,506.70 0.0K
11:29 23,505.70 23,507.73 23,503.76 23,506.71 0.0K
11:30 23,506.70 23,516.07 23,506.70 23,516.07 0.0K
11:31 23,516.06 23,516.06 23,507.97 23,508.47 0.0K
11:32 23,507.97 23,513.45 23,506.48 23,510.94 0.0K
11:33 23,511.94 23,514.91 23,510.44 23,511.46 0.0K
11:34 23,512.46 23,514.96 23,511.42 23,512.42 0.0K
11:35 23,511.92 23,527.24 23,508.45 23,527.20 0.0K
11:36 23,526.70 23,526.70 23,515.18 23,515.69 0.0K
11:37 23,514.70 23,515.69 23,509.23 23,512.88 0.0K
11:38 23,513.38 23,515.37 23,508.91 23,514.82 0.0K
11:39 23,514.80 23,517.19 23,513.79 23,516.14 0.0K
11:40 23,516.64 23,519.09 23,512.11 23,513.62 0.0K
11:41 23,513.63 23,516.62 23,510.18 23,516.61 0.0K
11:42 23,516.60 23,518.07 23,513.57 23,513.57 0.0K
11:43 23,514.07 23,517.06 23,511.58 23,515.58 0.0K
11:44 23,516.08 23,522.60 23,514.10 23,522.59 0.0K
11:45 23,524.08 23,531.52 23,522.54 23,525.53 0.0K
11:46 23,527.02 23,531.45 23,526.53 23,531.45 0.0K
11:47 23,532.44 23,535.91 23,525.04 23,525.55 0.0K
11:48 23,523.06 23,525.61 23,519.61 23,525.61 0.0K
11:49 23,524.61 23,526.72 23,520.63 23,526.72 0.0K
11:50 23,526.23 23,527.76 23,525.76 23,526.77 0.0K
11:51 23,526.27 23,528.32 23,518.35 23,523.36 0.0K
11:52 23,522.86 23,529.28 23,522.86 23,529.28 0.0K
11:53 23,528.28 23,531.27 23,527.28 23,528.29 0.0K
11:54 23,528.80 23,536.25 23,527.31 23,535.73 0.0K
11:55 23,535.23 23,538.70 23,530.78 23,531.30 0.0K
11:56 23,530.31 23,533.40 23,526.42 23,533.39 0.0K
11:57 23,532.89 23,533.39 23,530.38 23,530.38 0.0K
11:58 23,529.88 23,529.88 23,522.88 23,522.88 0.0K
11:59 23,524.37 23,524.37 23,520.35 23,521.30 0.0K
12:00 23,520.79 23,522.24 23,515.29 23,516.85 0.0K
12:01 23,516.36 23,518.35 23,512.46 23,512.52 0.0K
12:02 23,511.04 23,514.55 23,510.17 23,510.67 0.0K
12:03 23,511.17 23,518.14 23,511.17 23,514.11 0.0K
12:04 23,510.12 23,518.98 23,506.64 23,517.86 0.0K
12:05 23,517.85 23,517.85 23,510.80 23,516.70 0.0K
12:06 23,516.20 23,518.17 23,513.62 23,515.62 0.0K
12:07 23,514.63 23,514.63 23,510.18 23,511.20 0.0K
12:08 23,510.71 23,512.20 23,505.26 23,505.26 0.0K
12:09 23,506.75 23,510.78 23,501.79 23,509.76 0.0K
12:10 23,510.75 23,516.19 23,509.75 23,516.19 0.0K
12:11 23,516.68 23,517.66 23,512.57 23,514.51 0.0K
12:12 23,515.01 23,515.51 23,506.09 23,506.10 0.0K
12:13 23,505.11 23,505.15 23,500.18 23,501.19 0.0K
12:14 23,503.68 23,508.60 23,502.68 23,508.60 0.0K
12:15 23,508.10 23,509.61 23,504.62 23,505.62 0.0K
12:16 23,506.11 23,506.11 23,500.64 23,500.65 0.0K
12:17 23,501.65 23,508.59 23,501.65 23,505.59 0.0K
12:18 23,506.09 23,507.64 23,500.12 23,504.65 0.0K
12:19 23,505.64 23,512.09 23,505.64 23,510.04 0.0K
12:20 23,510.53 23,516.46 23,509.53 23,514.94 0.0K
12:21 23,514.44 23,516.42 23,511.42 23,512.41 0.0K
12:22 23,513.40 23,516.40 23,509.91 23,515.90 0.0K
12:23 23,516.40 23,519.35 23,514.36 23,515.87 0.0K
12:24 23,516.37 23,516.38 23,510.98 23,513.52 0.0K
12:25 23,513.53 23,515.16 23,511.58 23,515.16 0.0K
12:26 23,515.65 23,517.61 23,512.62 23,516.10 0.0K
12:27 23,515.59 23,515.59 23,513.01 23,514.99 0.0K
12:28 23,514.98 23,515.97 23,513.48 23,513.49 0.0K
12:29 23,513.99 23,513.99 23,506.11 23,506.61 0.0K
12:30 23,506.12 23,506.64 23,496.93 23,499.45 0.0K
12:31 23,499.46 23,499.46 23,492.27 23,492.27 0.0K
12:32 23,492.79 23,500.77 23,492.79 23,500.75 0.0K
12:33 23,505.24 23,513.59 23,505.24 23,513.49 0.0K
12:34 23,513.48 23,515.91 23,508.90 23,513.38 0.0K
12:35 23,516.35 23,518.78 23,513.82 23,518.78 0.0K
12:36 23,520.27 23,520.74 23,513.72 23,516.69 0.0K
12:37 23,518.68 23,521.65 23,515.60 23,515.60 0.0K
12:38 23,516.59 23,519.99 23,515.60 23,519.46 0.0K
12:39 23,518.96 23,522.39 23,518.43 23,520.30 0.0K
12:40 23,520.79 23,521.77 23,519.20 23,519.20 0.0K
12:41 23,519.21 23,521.67 23,515.73 23,516.75 0.0K
12:42 23,517.25 23,522.20 23,516.75 23,522.20 0.0K
12:43 23,522.19 23,522.66 23,518.61 23,519.59 0.0K
12:44 23,519.58 23,520.08 23,518.58 23,519.56 0.0K
12:45 23,521.06 23,521.06 23,514.73 23,516.75 0.0K
12:46 23,515.26 23,518.26 23,515.24 23,515.75 0.0K
12:47 23,516.25 23,517.74 23,515.75 23,516.74 0.0K
12:48 23,517.74 23,523.21 23,517.74 23,520.74 0.0K
12:49 23,521.74 23,525.25 23,521.74 23,522.28 0.0K
12:50 23,521.78 23,524.77 23,521.77 23,524.37 0.0K
12:51 23,523.87 23,524.93 23,522.93 23,522.94 0.0K
12:52 23,524.44 23,527.86 23,523.94 23,527.81 0.0K
12:53 23,527.30 23,527.79 23,525.76 23,526.73 0.0K
12:54 23,526.23 23,530.71 23,526.23 23,527.25 0.0K
12:55 23,527.75 23,530.76 23,527.26 23,529.30 0.0K
12:56 23,528.81 23,532.82 23,528.81 23,528.96 0.0K
12:57 23,529.47 23,530.00 23,528.03 23,528.03 0.0K
12:58 23,528.54 23,531.04 23,528.03 23,530.02 0.0K
12:59 23,530.01 23,530.51 23,522.58 23,523.59 0.0K
13:00 23,529.07 23,533.06 23,525.59 23,529.07 0.0K
13:01 23,528.58 23,536.55 23,527.08 23,536.05 0.0K
13:02 23,537.55 23,539.04 23,533.56 23,533.56 0.0K
13:03 23,535.06 23,539.04 23,533.56 23,535.56 0.0K
13:04 23,534.56 23,534.56 23,531.57 23,532.57 0.0K
13:05 23,536.05 23,541.04 23,534.56 23,539.55 0.0K
13:06 23,541.04 23,544.03 23,541.04 23,543.03 0.0K
13:07 23,543.53 23,545.52 23,540.04 23,542.54 0.0K
13:08 23,543.04 23,545.03 23,537.56 23,537.56 0.0K
13:09 23,536.06 23,541.54 23,535.06 23,540.05 0.0K
13:10 23,540.55 23,541.52 23,536.53 23,536.55 0.0K
13:11 23,537.05 23,538.05 23,535.03 23,537.53 0.0K
13:12 23,538.03 23,542.52 23,537.05 23,540.51 0.0K
13:13 23,540.01 23,546.97 23,540.01 23,545.47 0.0K
13:14 23,544.96 23,551.85 23,544.96 23,548.32 0.0K
13:15 23,548.31 23,548.31 23,543.28 23,546.73 0.0K
13:16 23,547.72 23,553.16 23,545.69 23,552.14 0.0K
13:17 23,552.64 23,555.48 23,550.63 23,553.45 0.0K
13:18 23,553.44 23,557.29 23,552.41 23,553.72 0.0K
13:19 23,553.22 23,562.57 23,553.19 23,562.57 0.0K
13:20 23,564.06 23,567.05 23,560.06 23,567.05 0.0K
13:21 23,566.05 23,567.05 23,563.14 23,565.20 0.0K
13:22 23,564.71 23,568.17 23,562.65 23,565.63 0.0K
13:23 23,566.62 23,566.62 23,550.90 23,553.45 0.0K
13:24 23,552.96 23,556.66 23,552.00 23,556.18 0.0K
13:25 23,557.18 23,557.18 23,553.27 23,554.32 0.0K
13:26 23,553.83 23,558.32 23,553.83 23,557.86 0.0K
13:27 23,557.37 23,560.89 23,553.91 23,557.95 0.0K
13:28 23,561.44 23,564.41 23,560.44 23,561.92 0.0K
13:29 23,559.93 23,562.39 23,557.89 23,560.37 0.0K
13:30 23,559.88 23,561.84 23,557.88 23,561.80 0.0K
13:31 23,561.81 23,563.79 23,555.87 23,555.87 0.0K
13:32 23,556.37 23,558.39 23,554.41 23,557.88 0.0K
13:33 23,558.38 23,568.72 23,558.38 23,566.66 0.0K
13:34 23,566.65 23,566.65 23,558.21 23,558.25 0.0K
13:35 23,558.76 23,561.76 23,557.36 23,557.36 0.0K
13:36 23,558.36 23,564.83 23,558.36 23,560.42 0.0K
13:37 23,560.92 23,561.96 23,559.46 23,560.97 0.0K
13:38 23,561.48 23,566.54 23,558.01 23,564.02 0.0K
13:39 23,565.02 23,565.02 23,560.09 23,560.61 0.0K
13:40 23,560.12 23,561.19 23,549.87 23,549.87 0.0K
13:41 23,550.37 23,550.97 23,546.11 23,546.16 0.0K
13:42 23,546.67 23,554.14 23,546.67 23,553.14 0.0K
13:43 23,553.63 23,554.63 23,546.73 23,546.74 0.0K
13:44 23,547.24 23,548.25 23,546.26 23,546.76 0.0K
13:45 23,547.25 23,547.25 23,536.80 23,537.82 0.0K
13:46 23,538.32 23,547.25 23,538.32 23,547.25 0.0K
13:47 23,547.24 23,547.24 23,538.86 23,538.90 0.0K
13:48 23,539.41 23,539.98 23,535.48 23,537.98 0.0K
13:49 23,538.48 23,538.48 23,535.07 23,537.59 0.0K
13:50 23,538.59 23,551.03 23,538.09 23,550.52 0.0K
13:51 23,551.02 23,557.88 23,551.01 23,556.87 0.0K
13:52 23,557.37 23,560.83 23,557.37 23,558.35 0.0K
13:53 23,558.84 23,561.34 23,558.84 23,559.87 0.0K
13:54 23,558.87 23,561.77 23,558.87 23,561.69 0.0K
13:55 23,561.67 23,562.50 23,557.99 23,558.47 0.0K
13:56 23,558.96 23,559.46 23,550.42 23,550.42 0.0K
13:57 23,549.93 23,550.93 23,545.47 23,549.50 0.0K
13:58 23,549.49 23,550.48 23,548.43 23,549.23 0.0K
13:59 23,550.22 23,559.60 23,549.71 23,554.08 0.0K
14:00 23,551.58 23,551.58 23,540.62 23,542.60 0.0K
14:01 23,541.59 23,545.08 23,540.07 23,541.51 0.0K
14:02 23,541.01 23,544.40 23,539.50 23,543.37 0.0K
14:03 23,543.36 23,550.16 23,541.84 23,548.58 0.0K
14:04 23,548.57 23,552.94 23,544.02 23,550.91 0.0K
14:05 23,549.91 23,556.18 23,548.89 23,552.62 0.0K
14:06 23,552.61 23,558.54 23,552.61 23,556.53 0.0K
14:07 23,556.03 23,569.42 23,556.03 23,566.92 0.0K
14:08 23,567.91 23,572.36 23,566.42 23,570.35 0.0K
14:09 23,569.36 23,570.39 23,564.51 23,569.01 0.0K
14:10 23,569.51 23,577.95 23,568.52 23,576.43 0.0K
14:11 23,576.92 23,580.79 23,573.90 23,579.27 0.0K
14:12 23,578.76 23,581.70 23,577.74 23,581.67 0.0K
14:13 23,581.16 23,585.56 23,581.16 23,581.53 0.0K
14:14 23,581.03 23,582.52 23,573.52 23,576.97 0.0K
14:15 23,576.47 23,576.47 23,565.46 23,570.92 0.0K
14:16 23,569.92 23,576.75 23,568.26 23,568.28 0.0K
14:17 23,567.79 23,577.19 23,566.79 23,575.70 0.0K
14:18 23,577.19 23,587.64 23,575.75 23,576.28 0.0K
14:19 23,575.79 23,578.31 23,568.71 23,568.71 0.0K
14:20 23,569.21 23,571.20 23,567.23 23,570.22 0.0K
14:21 23,569.72 23,573.95 23,569.61 23,573.45 0.0K
14:22 23,573.94 23,577.93 23,572.44 23,572.98 0.0K
14:23 23,573.48 23,589.24 23,573.48 23,588.75 0.0K
14:24 23,588.26 23,590.80 23,582.07 23,584.10 0.0K
14:25 23,583.62 23,586.19 23,581.35 23,583.89 0.0K
14:26 23,589.37 23,589.94 23,585.99 23,586.49 0.0K
14:27 23,587.48 23,591.46 23,585.97 23,590.97 0.0K
14:28 23,591.97 23,592.47 23,585.60 23,587.13 0.0K
14:29 23,588.64 23,594.16 23,588.64 23,590.73 0.0K
14:30 23,591.73 23,595.24 23,587.79 23,587.80 0.0K
14:31 23,588.80 23,591.82 23,586.83 23,587.91 0.0K
14:32 23,588.41 23,592.95 23,584.97 23,592.45 0.0K
14:33 23,592.95 23,603.40 23,592.94 23,601.41 0.0K
14:34 23,599.92 23,600.43 23,591.16 23,592.67 0.0K
14:35 23,593.16 23,593.16 23,587.83 23,588.85 0.0K
14:36 23,589.35 23,589.37 23,583.40 23,583.95 0.0K
14:37 23,583.46 23,587.60 23,577.02 23,587.60 0.0K
14:38 23,588.59 23,589.09 23,586.12 23,586.19 0.0K
14:39 23,586.69 23,597.31 23,586.69 23,597.31 0.0K
14:40 23,597.81 23,600.85 23,597.81 23,600.37 0.0K
14:41 23,599.37 23,600.38 23,594.46 23,596.97 0.0K
14:42 23,596.48 23,602.98 23,591.04 23,602.98 0.0K
14:43 23,602.97 23,621.16 23,602.97 23,617.16 0.0K
14:44 23,617.65 23,617.65 23,610.65 23,611.15 0.0K
14:45 23,610.65 23,616.16 23,607.71 23,610.21 0.0K
14:46 23,610.71 23,612.75 23,609.26 23,610.29 0.0K
14:47 23,610.79 23,611.77 23,599.31 23,599.82 0.0K
14:48 23,598.83 23,599.33 23,595.38 23,597.85 0.0K
14:49 23,598.34 23,602.28 23,592.26 23,593.27 0.0K
14:50 23,594.77 23,598.22 23,588.31 23,588.31 0.0K
14:51 23,588.82 23,596.72 23,587.83 23,596.72 0.0K
14:52 23,598.21 23,602.01 23,596.69 23,599.48 0.0K
14:53 23,598.48 23,600.47 23,596.35 23,596.35 0.0K
14:54 23,598.34 23,598.34 23,592.68 23,595.16 0.0K
14:55 23,595.65 23,600.97 23,595.13 23,600.44 0.0K
14:56 23,599.92 23,600.89 23,596.41 23,597.77 0.0K
14:57 23,597.76 23,604.57 23,597.76 23,603.56 0.0K
14:58 23,603.06 23,604.49 23,602.02 23,604.48 0.0K
14:59 23,603.48 23,604.94 23,597.99 23,598.49 0.0K
15:00 23,598.99 23,600.48 23,587.13 23,589.67 0.0K
15:01 23,588.17 23,590.18 23,569.98 23,569.98 0.0K
15:02 23,568.49 23,582.43 23,568.06 23,581.41 0.0K
15:03 23,583.39 23,588.24 23,580.38 23,587.24 0.0K
15:04 23,586.73 23,589.14 23,586.04 23,586.04 0.0K
15:05 23,587.03 23,592.43 23,582.52 23,586.92 0.0K
15:06 23,586.42 23,588.92 23,582.46 23,583.90 0.0K
15:07 23,584.39 23,585.38 23,573.93 23,576.44 0.0K
15:08 23,574.94 23,575.94 23,569.51 23,573.98 0.0K
15:09 23,573.97 23,580.42 23,573.97 23,579.38 0.0K
15:10 23,580.38 23,595.12 23,580.37 23,595.10 0.0K
15:11 23,595.59 23,597.08 23,594.01 23,595.01 0.0K
15:12 23,595.50 23,597.00 23,593.05 23,593.06 0.0K
15:13 23,593.07 23,601.94 23,593.07 23,599.94 0.0K
15:14 23,599.44 23,603.89 23,599.44 23,601.90 0.0K
15:15 23,602.40 23,603.39 23,600.40 23,602.89 0.0K
15:16 23,602.39 23,604.83 23,599.38 23,602.83 0.0K
15:17 23,601.84 23,606.23 23,599.80 23,606.22 0.0K
15:18 23,605.72 23,606.20 23,601.74 23,601.74 0.0K
15:19 23,601.24 23,602.75 23,595.36 23,599.85 0.0K
15:20 23,600.35 23,602.83 23,594.90 23,599.39 0.0K
15:21 23,599.40 23,599.41 23,594.48 23,594.51 0.0K
15:22 23,595.00 23,597.41 23,593.44 23,593.91 0.0K
15:23 23,594.40 23,594.40 23,585.93 23,585.93 0.0K
15:24 23,587.42 23,587.91 23,581.95 23,584.96 0.0K
15:25 23,584.46 23,594.25 23,584.46 23,590.72 0.0K
15:26 23,590.21 23,590.21 23,580.28 23,582.27 0.0K
15:27 23,583.27 23,591.22 23,582.27 23,591.22 0.0K
15:28 23,590.71 23,594.62 23,585.71 23,594.61 0.0K
15:29 23,592.62 23,593.62 23,588.63 23,591.12 0.0K
15:30 23,591.62 23,595.05 23,587.06 23,594.49 0.0K
15:31 23,592.99 23,594.48 23,582.00 23,584.98 0.0K
15:32 23,584.97 23,588.46 23,575.14 23,579.13 0.0K
15:33 23,580.62 23,584.57 23,571.68 23,584.56 0.0K
15:34 23,585.06 23,592.52 23,585.06 23,592.44 0.0K
15:35 23,589.45 23,590.94 23,579.52 23,580.53 0.0K
15:36 23,580.03 23,581.06 23,568.12 23,568.12 0.0K
15:37 23,566.13 23,567.63 23,560.45 23,562.91 0.0K
15:38 23,563.41 23,568.83 23,561.33 23,563.81 0.0K
15:39 23,564.30 23,569.73 23,562.24 23,564.25 0.0K
15:40 23,564.75 23,569.69 23,563.61 23,564.10 0.0K
15:41 23,561.11 23,561.13 23,550.71 23,555.19 0.0K
15:42 23,557.18 23,559.65 23,551.20 23,551.23 0.0K
15:43 23,552.23 23,565.17 23,551.74 23,564.66 0.0K
15:44 23,562.16 23,562.16 23,540.96 23,542.46 0.0K
15:45 23,542.47 23,545.95 23,537.58 23,539.08 0.0K
15:46 23,538.60 23,539.10 23,531.36 23,531.88 0.0K
15:47 23,528.91 23,528.94 23,513.77 23,515.86 0.0K
15:48 23,515.86 23,536.87 23,513.90 23,536.87 0.0K
15:49 23,536.37 23,538.35 23,529.40 23,537.35 0.0K
15:50 23,536.35 23,536.85 23,524.48 23,525.50 0.0K
15:51 23,526.50 23,541.37 23,523.02 23,540.81 0.0K
15:52 23,541.30 23,543.76 23,533.72 23,533.74 0.0K
15:53 23,534.74 23,534.74 23,519.96 23,524.95 0.0K
15:54 23,524.44 23,528.85 23,517.48 23,528.85 0.0K
15:55 23,529.84 23,533.26 23,526.72 23,530.62 0.0K
15:56 23,530.60 23,530.60 23,523.94 23,525.92 0.0K
15:57 23,528.40 23,535.84 23,526.82 23,530.29 0.0K
15:58 23,529.79 23,539.11 23,529.29 23,537.60 0.0K
15:59 23,541.58 23,547.47 23,541.56 23,547.47 0.0K
16:00 23,544.98 23,544.98 23,530.64 23,536.64 0.0K
16:01 23,536.63 23,543.51 23,533.51 23,540.41 0.0K
16:02 23,540.39 23,541.37 23,537.28 23,539.74 0.0K
16:03 23,540.74 23,550.00 23,538.74 23,549.00 0.0K
16:04 23,547.50 23,555.31 23,547.01 23,554.81 0.0K
16:05 23,556.30 23,561.11 23,554.23 23,558.61 0.0K
16:06 23,557.62 23,562.53 23,546.66 23,561.53 0.0K
16:07 23,561.03 23,562.03 23,550.07 23,561.99 0.0K
16:08 23,562.48 23,566.89 23,560.95 23,563.94 0.0K
16:09 23,563.45 23,565.46 23,553.09 23,553.09 0.0K
16:10 23,552.60 23,552.60 23,540.71 23,542.77 0.0K
16:11 23,543.27 23,543.37 23,535.45 23,535.45 0.0K
16:12 23,533.95 23,540.47 23,533.95 23,535.47 0.0K
16:13 23,536.47 23,545.88 23,536.47 23,539.45 0.0K
16:14 23,539.95 23,539.95 23,531.07 23,531.08 0.0K
16:15 23,530.08 23,530.08 23,515.12 23,515.14 0.0K
16:16 23,516.13 23,526.98 23,516.13 23,525.49 0.0K
16:17 23,525.98 23,526.00 23,521.99 23,525.47 0.0K
16:18 23,526.96 23,535.33 23,526.95 23,532.84 0.0K
16:19 23,531.35 23,531.35 23,523.38 23,523.87 0.0K
16:20 23,523.37 23,527.82 23,519.37 23,522.36 0.0K
16:21 23,522.86 23,525.34 23,515.33 23,518.73 0.0K
16:22 23,519.23 23,533.90 23,517.23 23,533.89 0.0K
16:23 23,535.87 23,538.76 23,529.67 23,530.17 0.0K
16:24 23,530.67 23,536.15 23,529.14 23,533.68 0.0K
16:25 23,533.69 23,534.24 23,528.78 23,533.25 0.0K
16:26 23,534.24 23,537.21 23,529.27 23,534.82 0.0K
16:27 23,535.81 23,535.81 23,527.90 23,531.89 0.0K
16:28 23,530.89 23,534.88 23,528.92 23,534.86 0.0K
16:29 23,534.35 23,536.32 23,530.78 23,530.78 0.0K
16:30 23,532.28 23,532.28 23,522.27 23,522.27 0.0K
16:31 23,525.76 23,530.67 23,523.23 23,529.66 0.0K
16:32 23,531.15 23,542.96 23,531.14 23,540.96 0.0K
16:33 23,542.95 23,547.39 23,536.39 23,536.90 0.0K
16:34 23,537.41 23,547.77 23,537.41 23,547.75 0.0K
16:35 23,547.74 23,553.16 23,544.23 23,550.66 0.0K
16:36 23,549.17 23,555.12 23,547.17 23,548.14 0.0K
16:37 23,548.65 23,549.65 23,544.17 23,546.15 0.0K
16:38 23,546.64 23,548.62 23,536.18 23,536.18 0.0K
16:39 23,535.19 23,543.61 23,535.19 23,539.65 0.0K
16:40 23,539.66 23,540.17 23,534.70 23,539.17 0.0K
16:41 23,538.67 23,541.65 23,534.17 23,539.12 0.0K
16:42 23,541.61 23,547.03 23,540.61 23,547.01 0.0K
16:43 23,548.99 23,550.47 23,544.00 23,549.46 0.0K
16:44 23,549.96 23,549.96 23,541.51 23,542.50 0.0K
16:45 23,543.50 23,549.49 23,541.54 23,549.48 0.0K
16:46 23,548.49 23,548.49 23,535.72 23,535.72 0.0K
16:47 23,536.73 23,541.74 23,535.36 23,536.39 0.0K
16:48 23,536.88 23,542.93 23,536.42 23,540.93 0.0K
16:49 23,541.43 23,553.25 23,541.43 23,553.25 0.0K
16:50 23,552.75 23,558.22 23,549.77 23,558.22 0.0K
16:51 23,556.22 23,558.16 23,554.22 23,558.15 0.0K
16:52 23,557.65 23,559.63 23,556.15 23,559.62 0.0K
16:53 23,561.12 23,564.09 23,559.12 23,563.59 0.0K
16:54 23,564.59 23,566.08 23,559.62 23,559.62 0.0K
16:55 23,560.62 23,560.62 23,554.69 23,558.19 0.0K
16:56 23,559.18 23,559.19 23,553.75 23,556.79 0.0K
16:57 23,556.78 23,557.29 23,549.35 23,552.83 0.0K
16:58 23,552.33 23,552.33 23,545.87 23,548.28 0.0K
16:59 23,548.78 23,549.75 23,547.21 23,548.20 0.0K
17:00 23,549.20 23,549.20 23,530.48 23,530.48 0.0K
17:01 23,529.49 23,535.01 23,525.73 23,525.77 0.0K
17:02 23,526.28 23,526.37 23,518.53 23,521.58 0.0K
17:03 23,523.58 23,525.55 23,511.19 23,511.75 0.0K
17:04 23,512.25 23,512.25 23,498.57 23,504.56 0.0K
17:05 23,504.06 23,506.17 23,499.10 23,501.68 0.0K
17:06 23,500.69 23,500.69 23,489.90 23,493.46 0.0K
17:07 23,495.45 23,499.43 23,492.01 23,496.60 0.0K
17:08 23,497.10 23,497.10 23,487.43 23,491.00 0.0K
17:09 23,493.49 23,498.96 23,493.48 23,495.99 0.0K
17:10 23,495.50 23,498.06 23,495.01 23,495.14 0.0K
17:11 23,495.65 23,497.14 23,483.90 23,486.44 0.0K
17:12 23,484.95 23,492.43 23,484.95 23,488.48 0.0K
17:13 23,488.99 23,493.45 23,488.49 23,489.50 0.0K
17:14 23,489.51 23,494.56 23,489.02 23,491.10 0.0K
17:15 23,491.60 23,495.64 23,488.71 23,491.22 0.0K
17:16 23,496.19 23,498.67 23,494.71 23,497.17 0.0K
17:17 23,497.67 23,497.67 23,493.69 23,493.70 0.0K
17:18 23,491.71 23,491.72 23,488.74 23,489.25 0.0K
17:19 23,488.75 23,491.25 23,486.85 23,488.89 0.0K
17:20 23,489.38 23,496.87 23,486.92 23,496.87 0.0K
17:21 23,496.86 23,501.81 23,494.80 23,496.29 0.0K
17:22 23,495.29 23,500.72 23,494.80 23,497.65 0.0K
17:23 23,498.15 23,501.53 23,496.56 23,500.45 0.0K
17:24 23,500.44 23,501.32 23,498.93 23,500.31 0.0K
17:25 23,501.30 23,503.84 23,500.30 23,500.45 0.0K
17:26 23,501.94 23,507.53 23,501.94 23,504.55 0.0K
17:27 23,505.55 23,508.54 23,505.54 23,507.04 0.0K
17:28 23,507.54 23,512.51 23,503.57 23,506.04 0.0K
17:29 23,507.03 23,509.51 23,503.51 23,504.49 0.0K
17:30 23,505.49 23,505.49 23,490.54 23,496.02 0.0K
17:31 23,497.52 23,503.50 23,496.02 23,498.52 0.0K
17:32 23,499.01 23,512.47 23,499.01 23,512.47 0.0K
17:33 23,513.47 23,524.43 23,511.47 23,520.44 0.0K
17:34 23,519.95 23,525.93 23,508.98 23,518.95 0.0K
17:35 23,522.44 23,523.93 23,516.46 23,519.45 0.0K
17:36 23,520.94 23,521.44 23,517.95 23,520.45 0.0K
17:37 23,520.95 23,526.92 23,519.45 23,526.43 0.0K
17:38 23,525.43 23,529.42 23,503.20 23,503.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available