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 23,400.00 23,402.50 23,388.50 23,389.50 0.0K
09:00 23,388.50 23,413.00 23,388.50 23,410.50 0.0K
09:01 23,417.00 23,419.50 23,381.00 23,390.50 0.0K
09:02 23,390.00 23,422.50 23,390.00 23,422.00 0.0K
09:03 23,418.00 23,424.00 23,399.00 23,403.00 0.0K
09:04 23,400.50 23,400.50 23,376.50 23,382.50 0.0K
09:05 23,384.00 23,400.00 23,381.50 23,384.50 0.0K
09:06 23,382.50 23,401.50 23,382.00 23,392.00 0.0K
09:07 23,395.00 23,396.50 23,387.00 23,390.00 0.0K
09:08 23,390.50 23,392.50 23,375.00 23,379.50 0.0K
09:09 23,372.50 23,379.00 23,368.00 23,372.00 0.0K
09:10 23,373.50 23,379.00 23,366.50 23,375.50 0.0K
09:11 23,376.00 23,376.50 23,365.50 23,369.00 0.0K
09:12 23,367.50 23,368.50 23,357.00 23,357.00 0.0K
09:13 23,357.00 23,364.00 23,357.00 23,359.00 0.0K
09:14 23,359.50 23,359.50 23,341.50 23,350.00 0.0K
09:15 23,353.00 23,354.50 23,340.50 23,353.00 0.0K
09:16 23,348.00 23,354.50 23,339.00 23,354.50 0.0K
09:17 23,352.50 23,355.00 23,345.50 23,352.50 0.0K
09:18 23,355.50 23,356.50 23,343.00 23,346.50 0.0K
09:19 23,345.00 23,366.50 23,343.50 23,365.50 0.0K
09:20 23,366.50 23,374.50 23,359.00 23,371.50 0.0K
09:21 23,369.50 23,406.00 23,369.50 23,403.00 0.0K
09:22 23,403.50 23,410.00 23,402.00 23,402.00 0.0K
09:23 23,400.00 23,404.00 23,394.00 23,404.00 0.0K
09:24 23,404.00 23,426.00 23,403.00 23,423.50 0.0K
09:25 23,422.50 23,426.50 23,416.50 23,419.00 0.0K
09:26 23,419.50 23,424.50 23,414.50 23,421.00 0.0K
09:27 23,420.50 23,420.50 23,409.00 23,411.50 0.0K
09:28 23,412.00 23,418.50 23,409.00 23,412.00 0.0K
09:29 23,411.50 23,421.00 23,411.50 23,419.50 0.0K
09:30 23,419.00 23,434.00 23,418.00 23,430.50 0.0K
09:31 23,434.00 23,445.50 23,433.50 23,445.50 0.0K
09:32 23,447.00 23,447.50 23,432.00 23,435.00 0.0K
09:33 23,437.00 23,440.50 23,436.00 23,437.50 0.0K
09:34 23,436.00 23,437.00 23,431.00 23,435.50 0.0K
09:35 23,439.50 23,443.00 23,424.50 23,426.00 0.0K
09:36 23,428.50 23,435.50 23,426.50 23,435.50 0.0K
09:37 23,435.00 23,442.00 23,431.00 23,440.50 0.0K
09:38 23,441.00 23,460.00 23,441.00 23,442.00 0.0K
09:39 23,441.50 23,441.50 23,430.00 23,431.00 0.0K
09:40 23,432.00 23,432.00 23,413.00 23,415.50 0.0K
09:41 23,416.50 23,427.50 23,416.00 23,418.50 0.0K
09:42 23,419.00 23,428.00 23,419.00 23,426.00 0.0K
09:43 23,425.00 23,432.50 23,425.00 23,429.50 0.0K
09:44 23,428.00 23,437.00 23,423.00 23,435.00 0.0K
09:45 23,434.50 23,437.00 23,421.00 23,421.00 0.0K
09:46 23,419.50 23,425.00 23,418.50 23,424.00 0.0K
09:47 23,425.00 23,435.50 23,424.50 23,434.00 0.0K
09:48 23,433.50 23,444.00 23,431.00 23,443.00 0.0K
09:49 23,442.50 23,447.50 23,442.50 23,446.00 0.0K
09:50 23,445.50 23,462.00 23,445.50 23,460.00 0.0K
09:51 23,459.50 23,465.50 23,456.00 23,462.50 0.0K
09:52 23,461.50 23,461.50 23,437.50 23,442.00 0.0K
09:53 23,436.50 23,438.50 23,432.00 23,433.50 0.0K
09:54 23,433.00 23,437.00 23,419.50 23,423.50 0.0K
09:55 23,423.50 23,428.00 23,419.00 23,420.50 0.0K
09:56 23,420.00 23,434.50 23,415.00 23,434.50 0.0K
09:57 23,435.50 23,440.50 23,432.00 23,432.00 0.0K
09:58 23,433.00 23,435.00 23,425.50 23,428.00 0.0K
09:59 23,427.50 23,430.00 23,417.50 23,423.50 0.0K
10:00 23,428.00 23,429.00 23,419.50 23,422.50 0.0K
10:01 23,422.00 23,440.50 23,422.00 23,432.50 0.0K
10:02 23,433.50 23,442.50 23,431.00 23,439.00 0.0K
10:03 23,438.50 23,453.00 23,438.50 23,453.00 0.0K
10:04 23,454.50 23,455.00 23,448.50 23,455.00 0.0K
10:05 23,454.50 23,456.00 23,447.50 23,450.00 0.0K
10:06 23,448.00 23,450.50 23,445.00 23,450.50 0.0K
10:07 23,449.50 23,458.48 23,449.50 23,456.95 0.0K
10:08 23,458.94 23,467.55 23,456.44 23,467.05 0.0K
10:09 23,466.55 23,466.55 23,451.14 23,451.64 0.0K
10:10 23,450.64 23,465.93 23,450.64 23,465.93 0.0K
10:11 23,464.93 23,465.92 23,458.41 23,459.95 0.0K
10:12 23,462.94 23,478.43 23,462.94 23,476.45 0.0K
10:13 23,476.94 23,479.91 23,469.00 23,473.99 0.0K
10:14 23,473.00 23,477.48 23,472.42 23,472.42 0.0K
10:15 23,473.42 23,481.85 23,472.41 23,480.85 0.0K
10:16 23,480.35 23,491.20 23,480.35 23,487.69 0.0K
10:17 23,488.69 23,491.18 23,483.28 23,483.85 0.0K
10:18 23,485.35 23,490.44 23,479.91 23,490.44 0.0K
10:19 23,490.94 23,501.01 23,488.94 23,500.52 0.0K
10:20 23,501.02 23,502.55 23,490.75 23,491.78 0.0K
10:21 23,490.79 23,490.80 23,481.48 23,481.98 0.0K
10:22 23,481.49 23,486.97 23,477.50 23,486.94 0.0K
10:23 23,485.95 23,486.45 23,474.63 23,474.66 0.0K
10:24 23,474.16 23,478.58 23,468.68 23,477.52 0.0K
10:25 23,478.52 23,486.36 23,478.49 23,484.87 0.0K
10:26 23,484.86 23,494.20 23,484.86 23,492.69 0.0K
10:27 23,492.68 23,495.16 23,484.27 23,484.27 0.0K
10:28 23,484.28 23,485.29 23,478.89 23,479.36 0.0K
10:29 23,482.35 23,487.31 23,477.87 23,485.80 0.0K
10:30 23,484.81 23,495.68 23,482.33 23,495.18 0.0K
10:31 23,495.67 23,497.15 23,488.19 23,491.67 0.0K
10:32 23,491.66 23,491.66 23,475.30 23,475.30 0.0K
10:33 23,475.81 23,478.85 23,473.86 23,478.36 0.0K
10:34 23,478.86 23,478.86 23,471.42 23,475.87 0.0K
10:35 23,475.37 23,475.37 23,464.92 23,471.91 0.0K
10:36 23,470.41 23,471.91 23,465.93 23,466.93 0.0K
10:37 23,468.43 23,469.44 23,464.91 23,464.91 0.0K
10:38 23,465.41 23,465.41 23,460.06 23,464.04 0.0K
10:39 23,464.54 23,465.54 23,460.56 23,464.59 0.0K
10:40 23,465.09 23,466.10 23,459.65 23,460.17 0.0K
10:41 23,461.19 23,467.72 23,460.77 23,461.28 0.0K
10:42 23,462.28 23,466.78 23,457.85 23,457.85 0.0K
10:43 23,456.37 23,461.42 23,454.94 23,455.96 0.0K
10:44 23,455.47 23,461.83 23,453.97 23,461.83 0.0K
10:45 23,461.82 23,466.25 23,453.31 23,466.25 0.0K
10:46 23,465.25 23,468.17 23,460.17 23,463.16 0.0K
10:47 23,463.15 23,466.63 23,462.64 23,466.14 0.0K
10:48 23,466.15 23,476.62 23,466.15 23,469.71 0.0K
10:49 23,472.70 23,475.24 23,468.27 23,469.92 0.0K
10:50 23,469.93 23,469.93 23,465.65 23,465.65 0.0K
10:51 23,466.15 23,467.65 23,460.60 23,460.60 0.0K
10:52 23,459.60 23,460.10 23,454.61 23,457.09 0.0K
10:53 23,455.10 23,458.59 23,454.65 23,456.18 0.0K
10:54 23,456.17 23,459.63 23,450.60 23,451.60 0.0K
10:55 23,451.10 23,453.57 23,449.06 23,452.03 0.0K
10:56 23,452.02 23,456.24 23,450.99 23,455.25 0.0K
10:57 23,455.24 23,459.17 23,454.22 23,459.17 0.0K
10:58 23,459.18 23,465.24 23,459.18 23,462.28 0.0K
10:59 23,461.78 23,464.82 23,458.54 23,458.54 0.0K
11:00 23,461.54 23,464.53 23,448.14 23,448.14 0.0K
11:01 23,446.66 23,446.67 23,441.28 23,443.80 0.0K
11:02 23,443.30 23,443.30 23,436.88 23,439.88 0.0K
11:03 23,440.37 23,442.38 23,435.89 23,437.46 0.0K
11:04 23,436.96 23,439.49 23,435.08 23,436.58 0.0K
11:05 23,434.10 23,438.64 23,428.65 23,435.65 0.0K
11:06 23,434.15 23,440.00 23,432.95 23,440.00 0.0K
11:07 23,439.99 23,452.85 23,439.99 23,452.84 0.0K
11:08 23,453.34 23,456.30 23,453.26 23,454.76 0.0K
11:09 23,454.77 23,455.26 23,447.29 23,448.86 0.0K
11:10 23,450.36 23,457.26 23,449.85 23,456.75 0.0K
11:11 23,456.25 23,457.19 23,448.74 23,450.28 0.0K
11:12 23,450.29 23,455.28 23,445.37 23,445.87 0.0K
11:13 23,446.87 23,446.89 23,441.39 23,441.40 0.0K
11:14 23,441.90 23,443.35 23,437.93 23,443.35 0.0K
11:15 23,443.85 23,446.34 23,439.39 23,439.39 0.0K
11:16 23,438.90 23,439.37 23,436.33 23,436.33 0.0K
11:17 23,436.83 23,436.83 23,427.94 23,433.93 0.0K
11:18 23,433.94 23,444.90 23,433.94 23,444.90 0.0K
11:19 23,445.89 23,450.32 23,444.84 23,449.70 0.0K
11:20 23,449.20 23,453.59 23,444.70 23,453.09 0.0K
11:21 23,452.59 23,454.08 23,444.72 23,447.21 0.0K
11:22 23,446.21 23,447.16 23,443.17 23,446.65 0.0K
11:23 23,447.64 23,454.03 23,447.64 23,453.00 0.0K
11:24 23,454.00 23,454.00 23,446.45 23,447.44 0.0K
11:25 23,446.44 23,452.33 23,445.92 23,451.81 0.0K
11:26 23,452.31 23,462.68 23,452.31 23,461.64 0.0K
11:27 23,461.14 23,463.62 23,459.63 23,463.52 0.0K
11:28 23,463.51 23,468.48 23,461.01 23,464.01 0.0K
11:29 23,464.02 23,473.01 23,464.02 23,473.01 0.0K
11:30 23,474.51 23,474.59 23,468.62 23,468.64 0.0K
11:31 23,470.13 23,477.07 23,470.04 23,470.04 0.0K
11:32 23,470.53 23,470.56 23,462.66 23,463.23 0.0K
11:33 23,462.73 23,469.13 23,462.73 23,469.12 0.0K
11:34 23,469.11 23,469.11 23,461.18 23,464.29 0.0K
11:35 23,463.80 23,463.80 23,445.45 23,451.99 0.0K
11:36 23,452.49 23,455.02 23,450.99 23,455.01 0.0K
11:37 23,455.51 23,455.51 23,449.53 23,451.45 0.0K
11:38 23,453.44 23,461.20 23,452.88 23,460.70 0.0K
11:39 23,461.69 23,464.64 23,459.15 23,460.63 0.0K
11:40 23,460.12 23,462.09 23,458.63 23,459.62 0.0K
11:41 23,460.12 23,460.12 23,453.65 23,454.23 0.0K
11:42 23,454.24 23,455.23 23,449.77 23,451.79 0.0K
11:43 23,451.80 23,453.33 23,450.83 23,452.83 0.0K
11:44 23,454.82 23,460.72 23,454.30 23,457.24 0.0K
11:45 23,456.75 23,460.26 23,455.26 23,459.70 0.0K
11:46 23,459.20 23,463.11 23,458.69 23,462.07 0.0K
11:47 23,461.57 23,466.51 23,461.57 23,463.47 0.0K
11:48 23,463.97 23,464.42 23,460.37 23,460.37 0.0K
11:49 23,461.86 23,465.83 23,461.36 23,465.83 0.0K
11:50 23,465.33 23,470.30 23,465.33 23,468.34 0.0K
11:51 23,467.85 23,467.87 23,464.93 23,464.93 0.0K
11:52 23,461.44 23,463.92 23,460.45 23,462.39 0.0K
11:53 23,463.38 23,464.87 23,459.78 23,459.78 0.0K
11:54 23,460.78 23,465.23 23,459.70 23,459.70 0.0K
11:55 23,458.21 23,469.04 23,458.21 23,468.50 0.0K
11:56 23,469.49 23,474.93 23,469.49 23,472.37 0.0K
11:57 23,472.36 23,472.36 23,466.87 23,470.83 0.0K
11:58 23,471.32 23,474.76 23,467.32 23,473.73 0.0K
11:59 23,473.72 23,475.21 23,473.68 23,474.70 0.0K
12:00 23,475.69 23,480.65 23,475.06 23,475.06 0.0K
12:01 23,475.07 23,476.07 23,467.13 23,467.16 0.0K
12:02 23,467.66 23,468.78 23,463.30 23,467.77 0.0K
12:03 23,468.26 23,470.22 23,466.23 23,466.73 0.0K
12:04 23,464.73 23,468.22 23,461.25 23,461.76 0.0K
12:05 23,458.29 23,465.81 23,456.39 23,465.31 0.0K
12:06 23,464.80 23,472.60 23,464.79 23,469.15 0.0K
12:07 23,469.66 23,479.10 23,469.66 23,479.10 0.0K
12:08 23,478.60 23,480.63 23,476.61 23,479.63 0.0K
12:09 23,477.64 23,482.21 23,477.64 23,480.24 0.0K
12:10 23,479.75 23,485.28 23,478.78 23,484.28 0.0K
12:11 23,484.77 23,484.77 23,471.52 23,472.06 0.0K
12:12 23,472.58 23,477.26 23,471.72 23,477.26 0.0K
12:13 23,478.26 23,481.22 23,477.75 23,480.17 0.0K
12:14 23,481.16 23,488.07 23,480.64 23,487.06 0.0K
12:15 23,487.05 23,491.45 23,486.02 23,489.42 0.0K
12:16 23,489.91 23,492.35 23,485.44 23,492.33 0.0K
12:17 23,491.34 23,493.32 23,488.33 23,490.84 0.0K
12:18 23,490.85 23,493.39 23,490.36 23,491.92 0.0K
12:19 23,490.93 23,492.95 23,490.44 23,490.51 0.0K
12:20 23,490.01 23,492.00 23,482.20 23,483.22 0.0K
12:21 23,482.73 23,496.25 23,482.27 23,496.25 0.0K
12:22 23,495.74 23,498.25 23,493.33 23,495.32 0.0K
12:23 23,495.33 23,496.79 23,494.26 23,494.26 0.0K
12:24 23,494.76 23,494.76 23,491.22 23,491.73 0.0K
12:25 23,490.74 23,490.74 23,487.26 23,490.30 0.0K
12:26 23,491.29 23,499.18 23,491.27 23,498.68 0.0K
12:27 23,497.19 23,499.39 23,497.19 23,498.91 0.0K
12:28 23,499.41 23,500.97 23,497.46 23,500.51 0.0K
12:29 23,502.00 23,508.03 23,500.54 23,503.14 0.0K
12:30 23,503.15 23,508.65 23,503.15 23,506.69 0.0K
12:31 23,508.68 23,508.68 23,505.69 23,508.66 0.0K
12:32 23,508.65 23,514.57 23,506.65 23,512.51 0.0K
12:33 23,512.50 23,520.74 23,512.43 23,520.74 0.0K
12:34 23,520.23 23,523.21 23,513.27 23,514.32 0.0K
12:35 23,515.32 23,522.72 23,514.82 23,522.21 0.0K
12:36 23,522.22 23,524.24 23,517.79 23,521.32 0.0K
12:37 23,523.31 23,525.26 23,519.22 23,519.22 0.0K
12:38 23,517.72 23,517.78 23,514.37 23,516.40 0.0K
12:39 23,515.90 23,517.40 23,508.45 23,509.45 0.0K
12:40 23,508.45 23,509.97 23,508.00 23,508.52 0.0K
12:41 23,508.03 23,509.53 23,500.10 23,501.13 0.0K
12:42 23,501.12 23,507.05 23,497.13 23,507.04 0.0K
12:43 23,507.03 23,510.98 23,507.02 23,509.99 0.0K
12:44 23,510.49 23,511.99 23,507.04 23,507.55 0.0K
12:45 23,507.56 23,511.06 23,507.07 23,509.08 0.0K
12:46 23,509.58 23,510.57 23,508.50 23,508.50 0.0K
12:47 23,509.00 23,511.46 23,509.00 23,511.44 0.0K
12:48 23,511.43 23,511.43 23,506.93 23,507.43 0.0K
12:49 23,507.42 23,508.89 23,506.38 23,506.88 0.0K
12:50 23,507.38 23,507.38 23,500.39 23,501.41 0.0K
12:51 23,501.42 23,502.50 23,499.46 23,502.48 0.0K
12:52 23,500.98 23,503.42 23,500.43 23,500.45 0.0K
12:53 23,500.96 23,503.38 23,499.95 23,501.84 0.0K
12:54 23,501.35 23,507.36 23,500.85 23,507.35 0.0K
12:55 23,508.85 23,509.85 23,505.37 23,505.38 0.0K
12:56 23,505.88 23,507.37 23,504.33 23,504.33 0.0K
12:57 23,505.32 23,509.29 23,504.81 23,508.24 0.0K
12:58 23,506.24 23,506.24 23,502.74 23,503.71 0.0K
12:59 23,503.21 23,508.48 23,502.69 23,508.48 0.0K
13:00 23,505.48 23,518.94 23,505.48 23,518.44 0.0K
13:01 23,517.94 23,522.92 23,517.44 23,519.94 0.0K
13:02 23,515.45 23,520.44 23,514.95 23,517.45 0.0K
13:03 23,517.94 23,520.93 23,516.95 23,520.93 0.0K
13:04 23,520.44 23,520.94 23,517.94 23,520.44 0.0K
13:05 23,520.44 23,523.93 23,518.94 23,523.93 0.0K
13:06 23,523.43 23,523.93 23,520.44 23,521.44 0.0K
13:07 23,520.94 23,521.94 23,516.48 23,516.97 0.0K
13:08 23,518.97 23,520.47 23,517.95 23,517.95 0.0K
13:09 23,518.45 23,518.45 23,513.99 23,515.48 0.0K
13:10 23,514.98 23,517.44 23,511.98 23,517.44 0.0K
13:11 23,519.92 23,522.36 23,518.92 23,522.36 0.0K
13:12 23,522.85 23,523.87 23,521.88 23,522.87 0.0K
13:13 23,522.88 23,531.30 23,522.87 23,528.73 0.0K
13:14 23,527.73 23,528.23 23,521.25 23,523.27 0.0K
13:15 23,521.28 23,523.70 23,518.71 23,520.21 0.0K
13:16 23,521.21 23,521.21 23,517.69 23,517.69 0.0K
13:17 23,518.18 23,519.17 23,515.59 23,516.58 0.0K
13:18 23,516.57 23,520.92 23,515.56 23,520.41 0.0K
13:19 23,521.40 23,522.27 23,518.32 23,521.77 0.0K
13:20 23,522.27 23,526.74 23,521.27 23,526.74 0.0K
13:21 23,525.74 23,529.69 23,525.24 23,529.67 0.0K
13:22 23,530.16 23,531.14 23,528.62 23,529.11 0.0K
13:23 23,529.60 23,529.60 23,519.16 23,519.16 0.0K
13:24 23,519.66 23,521.14 23,519.66 23,520.61 0.0K
13:25 23,521.11 23,522.11 23,520.11 23,520.13 0.0K
13:26 23,520.14 23,523.15 23,518.69 23,523.14 0.0K
13:27 23,522.15 23,523.14 23,518.65 23,518.66 0.0K
13:28 23,519.16 23,520.68 23,518.16 23,518.20 0.0K
13:29 23,516.71 23,527.69 23,515.72 23,527.69 0.0K
13:30 23,528.18 23,531.21 23,527.19 23,528.82 0.0K
13:31 23,528.32 23,528.88 23,525.46 23,526.46 0.0K
13:32 23,527.46 23,530.48 23,525.57 23,525.59 0.0K
13:33 23,526.59 23,537.50 23,526.59 23,536.97 0.0K
13:34 23,536.46 23,538.93 23,536.45 23,537.86 0.0K
13:35 23,538.36 23,545.77 23,537.86 23,545.25 0.0K
13:36 23,544.75 23,545.24 23,542.74 23,543.27 0.0K
13:37 23,543.28 23,547.26 23,543.28 23,544.25 0.0K
13:38 23,542.75 23,542.75 23,537.82 23,540.35 0.0K
13:39 23,541.85 23,546.85 23,541.43 23,541.49 0.0K
13:40 23,542.50 23,543.56 23,542.06 23,542.06 0.0K
13:41 23,540.07 23,540.66 23,539.18 23,539.69 0.0K
13:42 23,539.70 23,545.75 23,538.73 23,544.26 0.0K
13:43 23,543.76 23,545.31 23,540.87 23,540.87 0.0K
13:44 23,541.37 23,542.90 23,539.43 23,539.43 0.0K
13:45 23,538.94 23,538.94 23,527.04 23,527.53 0.0K
13:46 23,526.53 23,528.03 23,525.51 23,525.51 0.0K
13:47 23,526.00 23,526.44 23,520.37 23,522.35 0.0K
13:48 23,521.35 23,524.31 23,520.61 23,520.61 0.0K
13:49 23,521.60 23,525.08 23,521.10 23,522.63 0.0K
13:50 23,522.64 23,525.63 23,514.81 23,514.82 0.0K
13:51 23,513.83 23,514.40 23,508.62 23,508.62 0.0K
13:52 23,509.12 23,517.03 23,509.12 23,517.03 0.0K
13:53 23,514.03 23,514.04 23,507.60 23,508.11 0.0K
13:54 23,506.13 23,506.67 23,504.65 23,506.17 0.0K
13:55 23,506.16 23,509.01 23,506.16 23,509.01 0.0K
13:56 23,509.00 23,510.45 23,507.80 23,510.28 0.0K
13:57 23,510.27 23,512.66 23,509.57 23,510.03 0.0K
13:58 23,509.52 23,511.01 23,507.48 23,510.84 0.0K
13:59 23,510.33 23,513.77 23,510.22 23,510.71 0.0K
14:00 23,510.21 23,515.13 23,510.21 23,510.65 0.0K
14:01 23,511.65 23,512.64 23,506.19 23,506.22 0.0K
14:02 23,506.23 23,511.73 23,506.23 23,511.73 0.0K
14:03 23,511.72 23,512.22 23,504.16 23,504.65 0.0K
14:04 23,505.15 23,506.61 23,499.64 23,501.11 0.0K
14:05 23,502.10 23,505.54 23,494.63 23,494.64 0.0K
14:06 23,495.14 23,495.85 23,491.24 23,495.85 0.0K
14:07 23,496.36 23,500.84 23,496.36 23,499.25 0.0K
14:08 23,500.25 23,500.25 23,488.34 23,488.39 0.0K
14:09 23,489.40 23,493.87 23,488.41 23,491.84 0.0K
14:10 23,495.32 23,495.32 23,492.24 23,493.23 0.0K
14:11 23,494.72 23,494.72 23,489.28 23,489.28 0.0K
14:12 23,489.29 23,489.81 23,486.35 23,486.87 0.0K
14:13 23,488.36 23,493.21 23,488.36 23,493.21 0.0K
14:14 23,492.71 23,497.17 23,490.23 23,495.67 0.0K
14:15 23,495.17 23,498.69 23,492.20 23,497.68 0.0K
14:16 23,498.18 23,498.18 23,494.22 23,494.37 0.0K
14:17 23,497.37 23,498.37 23,495.36 23,495.36 0.0K
14:18 23,494.86 23,498.34 23,494.86 23,497.34 0.0K
14:19 23,494.85 23,496.36 23,492.48 23,492.51 0.0K
14:20 23,493.50 23,510.06 23,492.51 23,510.06 0.0K
14:21 23,510.56 23,515.53 23,509.58 23,513.53 0.0K
14:22 23,514.52 23,516.02 23,510.05 23,516.02 0.0K
14:23 23,516.52 23,521.04 23,516.52 23,520.57 0.0K
14:24 23,518.09 23,521.08 23,518.09 23,518.56 0.0K
14:25 23,518.06 23,522.99 23,516.57 23,522.99 0.0K
14:26 23,522.49 23,524.48 23,520.01 23,522.01 0.0K
14:27 23,521.02 23,522.49 23,517.52 23,520.01 0.0K
14:28 23,520.51 23,523.98 23,520.00 23,523.97 0.0K
14:29 23,523.96 23,524.94 23,516.53 23,516.53 0.0K
14:30 23,535.98 23,535.98 23,516.55 23,518.57 0.0K
14:31 23,519.07 23,533.35 23,519.07 23,529.83 0.0K
14:32 23,531.33 23,539.31 23,530.34 23,537.34 0.0K
14:33 23,538.33 23,547.28 23,538.33 23,547.28 0.0K
14:34 23,547.27 23,557.66 23,545.77 23,555.65 0.0K
14:35 23,558.15 23,558.63 23,551.20 23,551.70 0.0K
14:36 23,552.70 23,563.11 23,549.23 23,561.62 0.0K
14:37 23,562.12 23,563.12 23,559.14 23,561.19 0.0K
14:38 23,562.19 23,562.19 23,553.34 23,554.90 0.0K
14:39 23,556.40 23,558.92 23,553.94 23,555.44 0.0K
14:40 23,554.95 23,556.02 23,550.99 23,555.07 0.0K
14:41 23,554.08 23,563.46 23,554.08 23,558.46 0.0K
14:42 23,558.96 23,567.87 23,558.96 23,566.37 0.0K
14:43 23,565.87 23,572.30 23,565.37 23,572.29 0.0K
14:44 23,573.29 23,578.75 23,566.83 23,566.84 0.0K
14:45 23,566.86 23,570.92 23,562.13 23,563.65 0.0K
14:46 23,564.17 23,564.71 23,554.98 23,554.98 0.0K
14:47 23,554.99 23,559.99 23,553.01 23,557.99 0.0K
14:48 23,557.50 23,559.45 23,556.50 23,558.48 0.0K
14:49 23,558.98 23,559.48 23,550.03 23,550.03 0.0K
14:50 23,550.53 23,550.53 23,541.16 23,545.18 0.0K
14:51 23,546.68 23,554.55 23,546.68 23,550.02 0.0K
14:52 23,550.51 23,551.39 23,544.97 23,545.39 0.0K
14:53 23,545.88 23,554.24 23,540.88 23,554.22 0.0K
14:54 23,554.71 23,558.15 23,553.68 23,557.17 0.0K
14:55 23,556.67 23,560.15 23,556.67 23,557.74 0.0K
14:56 23,557.75 23,564.79 23,556.29 23,564.78 0.0K
14:57 23,564.80 23,565.29 23,558.83 23,563.19 0.0K
14:58 23,563.69 23,565.67 23,552.29 23,554.29 0.0K
14:59 23,553.79 23,554.79 23,542.44 23,542.44 0.0K
15:00 23,544.44 23,544.44 23,535.07 23,536.09 0.0K
15:01 23,535.60 23,543.55 23,532.13 23,535.55 0.0K
15:02 23,535.06 23,541.50 23,533.02 23,537.01 0.0K
15:03 23,537.51 23,543.35 23,537.01 23,542.33 0.0K
15:04 23,543.32 23,546.26 23,537.30 23,543.27 0.0K
15:05 23,542.76 23,546.21 23,541.22 23,541.22 0.0K
15:06 23,541.23 23,550.69 23,541.23 23,550.19 0.0K
15:07 23,551.18 23,551.67 23,541.28 23,546.26 0.0K
15:08 23,547.26 23,558.58 23,547.26 23,552.56 0.0K
15:09 23,552.07 23,558.52 23,552.07 23,554.92 0.0K
15:10 23,555.92 23,557.33 23,553.84 23,554.34 0.0K
15:11 23,551.85 23,560.25 23,551.85 23,554.76 0.0K
15:12 23,554.27 23,554.84 23,548.37 23,550.86 0.0K
15:13 23,551.36 23,560.09 23,551.35 23,560.09 0.0K
15:14 23,558.59 23,558.59 23,552.46 23,552.46 0.0K
15:15 23,553.45 23,556.85 23,553.43 23,556.85 0.0K
15:16 23,555.86 23,569.24 23,555.86 23,568.25 0.0K
15:17 23,568.75 23,570.22 23,558.83 23,564.84 0.0K
15:18 23,563.85 23,563.85 23,555.96 23,558.99 0.0K
15:19 23,558.00 23,560.01 23,557.50 23,557.54 0.0K
15:20 23,558.04 23,558.04 23,554.04 23,554.05 0.0K
15:21 23,550.07 23,556.16 23,549.09 23,554.68 0.0K
15:22 23,554.69 23,564.69 23,554.20 23,562.76 0.0K
15:23 23,562.77 23,564.47 23,556.83 23,563.98 0.0K
15:24 23,564.98 23,567.14 23,564.52 23,564.73 0.0K
15:25 23,565.24 23,568.29 23,564.80 23,566.30 0.0K
15:26 23,566.79 23,572.25 23,566.79 23,570.23 0.0K
15:27 23,570.24 23,573.19 23,568.76 23,573.19 0.0K
15:28 23,573.69 23,574.20 23,570.23 23,572.28 0.0K
15:29 23,571.29 23,572.32 23,566.86 23,569.84 0.0K
15:30 23,569.85 23,570.35 23,559.89 23,561.92 0.0K
15:31 23,562.43 23,572.35 23,562.43 23,572.35 0.0K
15:32 23,572.85 23,576.85 23,569.87 23,573.35 0.0K
15:33 23,574.35 23,574.35 23,563.92 23,566.37 0.0K
15:34 23,566.88 23,571.91 23,561.94 23,570.41 0.0K
15:35 23,570.40 23,571.40 23,562.40 23,562.90 0.0K
15:36 23,561.41 23,561.41 23,555.48 23,559.49 0.0K
15:37 23,559.99 23,566.47 23,558.50 23,560.95 0.0K
15:38 23,561.46 23,561.46 23,554.02 23,558.06 0.0K
15:39 23,557.07 23,558.07 23,551.21 23,555.21 0.0K
15:40 23,555.71 23,555.71 23,546.78 23,552.28 0.0K
15:41 23,553.27 23,564.19 23,549.31 23,562.68 0.0K
15:42 23,564.17 23,569.56 23,561.67 23,564.56 0.0K
15:43 23,567.05 23,574.36 23,566.94 23,572.84 0.0K
15:44 23,573.33 23,586.08 23,573.33 23,586.08 0.0K
15:45 23,585.58 23,587.10 23,577.15 23,579.61 0.0K
15:46 23,577.62 23,577.62 23,565.73 23,566.30 0.0K
15:47 23,563.82 23,571.33 23,557.40 23,569.83 0.0K
15:48 23,569.33 23,579.67 23,567.83 23,579.65 0.0K
15:49 23,579.15 23,582.56 23,577.13 23,581.55 0.0K
15:50 23,580.55 23,584.54 23,574.66 23,575.67 0.0K
15:51 23,576.18 23,579.71 23,575.24 23,579.30 0.0K
15:52 23,577.81 23,587.72 23,575.82 23,586.71 0.0K
15:53 23,588.21 23,591.65 23,587.17 23,590.67 0.0K
15:54 23,592.16 23,596.63 23,590.17 23,590.73 0.0K
15:55 23,588.75 23,593.30 23,588.75 23,593.30 0.0K
15:56 23,592.31 23,594.26 23,586.36 23,594.23 0.0K
15:57 23,594.73 23,602.10 23,590.66 23,591.17 0.0K
15:58 23,592.17 23,601.05 23,592.17 23,598.51 0.0K
15:59 23,600.00 23,604.46 23,596.01 23,603.42 0.0K
16:00 23,605.40 23,615.18 23,603.90 23,613.18 0.0K
16:01 23,611.19 23,623.60 23,609.71 23,612.62 0.0K
16:02 23,613.61 23,614.60 23,605.69 23,606.19 0.0K
16:03 23,605.20 23,608.83 23,602.32 23,606.85 0.0K
16:04 23,607.35 23,611.38 23,606.44 23,608.96 0.0K
16:05 23,608.46 23,608.46 23,603.05 23,603.56 0.0K
16:06 23,604.56 23,606.08 23,598.11 23,605.58 0.0K
16:07 23,604.09 23,605.73 23,599.67 23,603.77 0.0K
16:08 23,603.28 23,606.77 23,600.85 23,606.37 0.0K
16:09 23,605.37 23,607.86 23,601.94 23,606.99 0.0K
16:10 23,606.00 23,606.50 23,593.17 23,597.67 0.0K
16:11 23,597.17 23,604.64 23,596.17 23,601.21 0.0K
16:12 23,601.71 23,608.73 23,598.80 23,600.81 0.0K
16:13 23,602.80 23,602.80 23,596.35 23,598.38 0.0K
16:14 23,599.38 23,614.22 23,599.38 23,611.60 0.0K
16:15 23,612.09 23,614.56 23,605.09 23,606.59 0.0K
16:16 23,606.08 23,607.56 23,595.62 23,601.63 0.0K
16:17 23,600.14 23,607.68 23,596.23 23,607.68 0.0K
16:18 23,607.18 23,611.62 23,604.19 23,609.60 0.0K
16:19 23,610.60 23,627.43 23,610.10 23,620.44 0.0K
16:20 23,621.94 23,630.46 23,621.94 23,628.46 0.0K
16:21 23,627.96 23,630.95 23,626.06 23,628.13 0.0K
16:22 23,629.12 23,630.13 23,625.63 23,627.58 0.0K
16:23 23,627.08 23,627.08 23,623.12 23,626.61 0.0K
16:24 23,626.60 23,634.00 23,625.57 23,631.96 0.0K
16:25 23,631.45 23,636.89 23,628.95 23,634.89 0.0K
16:26 23,634.40 23,635.40 23,624.98 23,628.41 0.0K
16:27 23,626.92 23,630.38 23,621.44 23,621.98 0.0K
16:28 23,619.49 23,625.07 23,619.02 23,623.06 0.0K
16:29 23,624.05 23,624.05 23,618.64 23,619.68 0.0K
16:30 23,620.18 23,621.69 23,608.32 23,610.81 0.0K
16:31 23,609.82 23,609.82 23,601.89 23,602.89 0.0K
16:32 23,601.89 23,602.39 23,597.94 23,599.93 0.0K
16:33 23,598.93 23,599.93 23,595.45 23,597.89 0.0K
16:34 23,598.38 23,598.87 23,587.99 23,588.01 0.0K
16:35 23,587.02 23,593.43 23,587.02 23,589.95 0.0K
16:36 23,594.44 23,594.44 23,585.00 23,590.04 0.0K
16:37 23,590.54 23,602.42 23,587.56 23,602.42 0.0K
16:38 23,601.91 23,606.83 23,601.91 23,606.32 0.0K
16:39 23,606.81 23,609.27 23,602.67 23,603.66 0.0K
16:40 23,602.66 23,609.08 23,601.66 23,608.07 0.0K
16:41 23,607.57 23,615.53 23,606.09 23,614.02 0.0K
16:42 23,614.52 23,618.93 23,613.49 23,618.93 0.0K
16:43 23,618.43 23,628.31 23,618.43 23,623.36 0.0K
16:44 23,622.86 23,627.35 23,622.86 23,625.36 0.0K
16:45 23,625.85 23,633.77 23,624.82 23,624.82 0.0K
16:46 23,624.32 23,626.82 23,620.86 23,623.37 0.0K
16:47 23,624.36 23,630.30 23,624.34 23,629.76 0.0K
16:48 23,630.26 23,638.13 23,628.76 23,638.13 0.0K
16:49 23,638.12 23,638.12 23,626.66 23,628.16 0.0K
16:50 23,626.67 23,627.67 23,615.79 23,619.80 0.0K
16:51 23,620.29 23,635.65 23,620.29 23,634.60 0.0K
16:52 23,636.59 23,646.98 23,636.08 23,646.48 0.0K
16:53 23,646.49 23,647.48 23,636.61 23,645.05 0.0K
16:54 23,644.06 23,645.01 23,639.52 23,641.51 0.0K
16:55 23,644.00 23,645.97 23,638.50 23,639.02 0.0K
16:56 23,640.52 23,641.53 23,636.57 23,638.58 0.0K
16:57 23,639.58 23,640.08 23,630.63 23,631.14 0.0K
16:58 23,632.14 23,633.14 23,626.67 23,628.18 0.0K
16:59 23,629.68 23,631.16 23,624.69 23,626.16 0.0K
17:00 23,627.66 23,630.60 23,623.14 23,623.14 0.0K
17:01 23,622.16 23,623.28 23,618.21 23,623.28 0.0K
17:02 23,624.28 23,629.23 23,624.27 23,627.22 0.0K
17:03 23,627.21 23,645.99 23,627.21 23,645.98 0.0K
17:04 23,644.98 23,651.39 23,644.48 23,650.37 0.0K
17:05 23,650.86 23,653.84 23,648.84 23,651.35 0.0K
17:06 23,651.84 23,652.83 23,640.50 23,640.50 0.0K
17:07 23,640.00 23,645.89 23,640.00 23,645.89 0.0K
17:08 23,646.88 23,650.82 23,646.35 23,650.81 0.0K
17:09 23,650.31 23,652.77 23,648.77 23,649.27 0.0K
17:10 23,648.78 23,657.74 23,648.78 23,656.75 0.0K
17:11 23,657.24 23,660.71 23,657.24 23,658.70 0.0K
17:12 23,660.69 23,666.62 23,659.19 23,666.62 0.0K
17:13 23,666.11 23,669.58 23,662.14 23,669.07 0.0K
17:14 23,668.57 23,669.57 23,666.08 23,669.52 0.0K
17:15 23,670.52 23,673.46 23,668.51 23,671.47 0.0K
17:16 23,672.46 23,678.43 23,672.46 23,678.43 0.0K
17:17 23,677.93 23,684.40 23,677.39 23,677.41 0.0K
17:18 23,675.91 23,682.43 23,675.91 23,680.44 0.0K
17:19 23,680.94 23,683.40 23,680.41 23,680.92 0.0K
17:20 23,679.42 23,680.96 23,676.93 23,678.98 0.0K
17:21 23,680.47 23,685.93 23,678.98 23,685.43 0.0K
17:22 23,685.93 23,685.93 23,679.96 23,680.46 0.0K
17:23 23,681.46 23,684.93 23,679.44 23,679.94 0.0K
17:24 23,679.44 23,679.96 23,674.52 23,674.54 0.0K
17:25 23,674.05 23,676.58 23,670.65 23,673.24 0.0K
17:26 23,674.74 23,675.24 23,668.84 23,669.83 0.0K
17:27 23,670.82 23,677.20 23,670.31 23,675.67 0.0K
17:28 23,675.17 23,683.03 23,675.17 23,681.01 0.0K
17:29 23,681.50 23,686.34 23,681.50 23,683.79 0.0K
17:30 23,682.29 23,687.77 23,681.29 23,681.79 0.0K
17:31 23,680.80 23,685.78 23,680.80 23,682.29 0.0K
17:32 23,680.30 23,686.28 23,679.80 23,679.80 0.0K
17:33 23,681.80 23,682.79 23,678.30 23,679.80 0.0K
17:34 23,680.30 23,683.79 23,678.81 23,681.80 0.0K
17:35 23,684.29 23,688.78 23,683.29 23,685.29 0.0K
17:36 23,685.79 23,689.27 23,684.77 23,684.77 0.0K
17:37 23,682.78 23,686.79 23,680.80 23,686.29 0.0K
17:38 23,687.78 23,690.27 23,680.47 23,680.47 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available