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 23,788.00 23,788.00 23,781.50 23,788.00 0.0K
09:00 23,789.00 23,789.00 23,767.00 23,779.50 0.0K
09:01 23,782.00 23,782.00 23,774.50 23,777.50 0.0K
09:02 23,776.50 23,790.50 23,776.50 23,790.00 0.0K
09:03 23,787.50 23,787.50 23,773.00 23,781.00 0.0K
09:04 23,784.00 23,785.00 23,778.50 23,783.50 0.0K
09:05 23,783.00 23,784.50 23,776.00 23,777.00 0.0K
09:06 23,778.50 23,784.50 23,771.50 23,773.50 0.0K
09:07 23,770.00 23,770.00 23,764.50 23,766.50 0.0K
09:08 23,768.00 23,780.50 23,767.00 23,779.50 0.0K
09:09 23,780.00 23,786.00 23,770.00 23,770.50 0.0K
09:10 23,770.00 23,776.00 23,762.50 23,774.50 0.0K
09:11 23,777.00 23,790.50 23,775.00 23,785.50 0.0K
09:12 23,786.50 23,803.00 23,784.00 23,798.00 0.0K
09:13 23,799.00 23,809.00 23,799.00 23,806.50 0.0K
09:14 23,806.00 23,809.50 23,803.50 23,808.50 0.0K
09:15 23,812.00 23,816.00 23,799.00 23,811.50 0.0K
09:16 23,811.00 23,824.00 23,811.00 23,822.50 0.0K
09:17 23,819.00 23,826.50 23,819.00 23,826.00 0.0K
09:18 23,825.00 23,825.00 23,814.50 23,817.50 0.0K
09:19 23,818.00 23,829.00 23,817.50 23,821.50 0.0K
09:20 23,820.00 23,832.00 23,815.00 23,832.00 0.0K
09:21 23,831.50 23,846.00 23,830.00 23,846.00 0.0K
09:22 23,848.50 23,849.50 23,842.00 23,844.00 0.0K
09:23 23,843.50 23,850.00 23,841.50 23,848.00 0.0K
09:24 23,849.50 23,857.00 23,844.50 23,853.00 0.0K
09:25 23,853.50 23,861.00 23,846.00 23,856.00 0.0K
09:26 23,859.50 23,865.50 23,858.00 23,858.50 0.0K
09:27 23,854.00 23,864.00 23,853.50 23,863.50 0.0K
09:28 23,864.50 23,871.50 23,863.50 23,866.50 0.0K
09:29 23,866.00 23,868.00 23,861.00 23,863.50 0.0K
09:30 23,865.50 23,867.00 23,852.00 23,860.00 0.0K
09:31 23,856.00 23,865.50 23,851.50 23,865.50 0.0K
09:32 23,866.00 23,883.00 23,866.00 23,879.50 0.0K
09:33 23,880.00 23,885.50 23,878.00 23,883.50 0.0K
09:34 23,881.50 23,883.50 23,868.50 23,869.00 0.0K
09:35 23,868.00 23,872.50 23,865.00 23,870.50 0.0K
09:36 23,868.00 23,877.50 23,866.00 23,877.50 0.0K
09:37 23,876.50 23,876.50 23,865.00 23,870.00 0.0K
09:38 23,868.50 23,874.50 23,859.00 23,861.00 0.0K
09:39 23,859.50 23,861.50 23,856.00 23,857.50 0.0K
09:40 23,858.00 23,863.00 23,856.00 23,857.50 0.0K
09:41 23,852.00 23,855.50 23,845.00 23,847.00 0.0K
09:42 23,846.50 23,857.00 23,846.50 23,849.50 0.0K
09:43 23,850.00 23,854.50 23,848.50 23,853.00 0.0K
09:44 23,852.50 23,854.00 23,847.00 23,847.00 0.0K
09:45 23,842.50 23,844.50 23,838.00 23,842.50 0.0K
09:46 23,844.00 23,853.50 23,843.50 23,847.00 0.0K
09:47 23,847.50 23,857.50 23,847.50 23,855.50 0.0K
09:48 23,855.00 23,858.00 23,853.00 23,854.50 0.0K
09:49 23,854.00 23,856.00 23,852.50 23,855.42 0.0K
09:50 23,854.92 23,854.92 23,844.49 23,853.52 0.0K
09:51 23,853.51 23,857.42 23,853.51 23,857.38 0.0K
09:52 23,857.88 23,864.32 23,857.88 23,858.30 0.0K
09:53 23,855.81 23,863.29 23,852.36 23,862.78 0.0K
09:54 23,863.28 23,870.69 23,862.73 23,864.23 0.0K
09:55 23,864.73 23,876.60 23,864.73 23,873.11 0.0K
09:56 23,872.11 23,878.04 23,871.05 23,871.05 0.0K
09:57 23,870.55 23,876.97 23,870.06 23,876.44 0.0K
09:58 23,876.93 23,878.91 23,876.37 23,876.37 0.0K
09:59 23,875.38 23,879.87 23,870.40 23,876.37 0.0K
10:00 23,875.38 23,875.38 23,861.05 23,864.04 0.0K
10:01 23,864.03 23,864.03 23,848.80 23,851.29 0.0K
10:02 23,851.30 23,864.76 23,850.83 23,863.23 0.0K
10:03 23,862.73 23,868.67 23,860.24 23,863.24 0.0K
10:04 23,862.75 23,863.80 23,860.76 23,860.87 0.0K
10:05 23,860.37 23,869.23 23,858.80 23,869.23 0.0K
10:06 23,867.22 23,873.63 23,866.68 23,873.62 0.0K
10:07 23,873.13 23,878.07 23,873.13 23,874.54 0.0K
10:08 23,874.05 23,884.00 23,874.05 23,883.50 0.0K
10:09 23,880.01 23,882.52 23,869.62 23,869.62 0.0K
10:10 23,869.13 23,878.58 23,868.65 23,877.04 0.0K
10:11 23,876.53 23,876.53 23,869.04 23,876.00 0.0K
10:12 23,878.49 23,886.88 23,877.48 23,879.92 0.0K
10:13 23,880.42 23,883.40 23,878.42 23,878.43 0.0K
10:14 23,878.44 23,879.45 23,871.48 23,871.48 0.0K
10:15 23,871.98 23,871.98 23,861.20 23,861.25 0.0K
10:16 23,859.27 23,864.38 23,859.27 23,863.44 0.0K
10:17 23,862.94 23,867.05 23,860.02 23,866.54 0.0K
10:18 23,865.54 23,866.59 23,861.05 23,865.59 0.0K
10:19 23,866.09 23,871.47 23,863.05 23,871.46 0.0K
10:20 23,871.96 23,874.93 23,871.96 23,872.92 0.0K
10:21 23,874.92 23,875.42 23,868.00 23,872.99 0.0K
10:22 23,872.49 23,873.50 23,869.98 23,871.97 0.0K
10:23 23,871.47 23,871.47 23,862.56 23,866.11 0.0K
10:24 23,863.62 23,867.28 23,862.14 23,862.32 0.0K
10:25 23,862.82 23,865.34 23,858.37 23,861.34 0.0K
10:26 23,861.84 23,861.84 23,856.38 23,858.39 0.0K
10:27 23,859.89 23,860.39 23,857.38 23,859.38 0.0K
10:28 23,860.38 23,866.23 23,860.37 23,865.20 0.0K
10:29 23,865.70 23,869.66 23,863.56 23,864.06 0.0K
10:30 23,864.56 23,864.56 23,856.58 23,860.10 0.0K
10:31 23,859.60 23,866.38 23,859.10 23,865.86 0.0K
10:32 23,864.85 23,864.85 23,855.40 23,860.87 0.0K
10:33 23,862.37 23,864.33 23,859.89 23,862.34 0.0K
10:34 23,863.33 23,870.21 23,863.33 23,869.71 0.0K
10:35 23,870.21 23,872.21 23,866.73 23,867.22 0.0K
10:36 23,867.23 23,874.21 23,865.73 23,873.66 0.0K
10:37 23,873.65 23,876.14 23,870.13 23,873.60 0.0K
10:38 23,873.11 23,873.11 23,866.16 23,868.18 0.0K
10:39 23,868.68 23,870.19 23,867.16 23,869.64 0.0K
10:40 23,869.63 23,870.60 23,864.55 23,869.49 0.0K
10:41 23,868.99 23,873.45 23,868.49 23,872.47 0.0K
10:42 23,872.46 23,874.42 23,870.88 23,872.38 0.0K
10:43 23,872.88 23,881.27 23,872.88 23,881.26 0.0K
10:44 23,880.75 23,883.23 23,875.70 23,877.29 0.0K
10:45 23,877.28 23,878.28 23,870.37 23,875.87 0.0K
10:46 23,877.36 23,877.36 23,871.85 23,873.34 0.0K
10:47 23,873.33 23,873.81 23,864.33 23,865.37 0.0K
10:48 23,865.38 23,865.41 23,862.46 23,863.96 0.0K
10:49 23,863.96 23,863.96 23,855.49 23,860.96 0.0K
10:50 23,858.96 23,862.45 23,855.45 23,855.45 0.0K
10:51 23,854.44 23,855.93 23,848.46 23,848.97 0.0K
10:52 23,851.47 23,854.44 23,844.00 23,854.44 0.0K
10:53 23,852.95 23,855.43 23,847.09 23,851.10 0.0K
10:54 23,849.61 23,849.61 23,839.71 23,845.23 0.0K
10:55 23,846.22 23,847.76 23,844.25 23,844.84 0.0K
10:56 23,844.85 23,846.02 23,840.98 23,846.02 0.0K
10:57 23,847.02 23,850.02 23,845.53 23,849.47 0.0K
10:58 23,848.97 23,851.45 23,846.96 23,847.95 0.0K
10:59 23,847.46 23,847.46 23,832.48 23,832.48 0.0K
11:00 23,835.96 23,842.41 23,835.44 23,839.41 0.0K
11:01 23,838.91 23,843.39 23,837.86 23,840.79 0.0K
11:02 23,840.78 23,840.78 23,831.84 23,835.84 0.0K
11:03 23,834.35 23,839.84 23,827.48 23,828.02 0.0K
11:04 23,827.53 23,836.91 23,827.53 23,836.91 0.0K
11:05 23,836.40 23,838.43 23,831.41 23,838.43 0.0K
11:06 23,837.93 23,837.93 23,832.94 23,833.89 0.0K
11:07 23,832.90 23,837.41 23,830.95 23,834.94 0.0K
11:08 23,834.44 23,837.04 23,831.97 23,833.59 0.0K
11:09 23,833.60 23,843.10 23,833.60 23,843.10 0.0K
11:10 23,841.10 23,851.01 23,841.10 23,849.39 0.0K
11:11 23,848.39 23,853.80 23,848.39 23,853.27 0.0K
11:12 23,853.26 23,853.74 23,850.23 23,851.73 0.0K
11:13 23,852.23 23,858.74 23,848.24 23,858.74 0.0K
11:14 23,858.73 23,862.18 23,856.73 23,862.18 0.0K
11:15 23,859.68 23,859.68 23,844.33 23,846.36 0.0K
11:16 23,845.37 23,847.01 23,842.91 23,846.52 0.0K
11:17 23,848.02 23,848.97 23,846.01 23,847.45 0.0K
11:18 23,846.95 23,848.94 23,844.46 23,846.94 0.0K
11:19 23,847.44 23,855.42 23,847.44 23,853.42 0.0K
11:20 23,855.90 23,857.80 23,854.89 23,857.80 0.0K
11:21 23,856.80 23,867.70 23,856.30 23,865.19 0.0K
11:22 23,864.69 23,865.68 23,862.18 23,864.12 0.0K
11:23 23,863.12 23,866.68 23,857.69 23,865.68 0.0K
11:24 23,866.18 23,867.69 23,864.20 23,866.46 0.0K
11:25 23,865.96 23,866.46 23,863.48 23,865.90 0.0K
11:26 23,866.88 23,868.81 23,864.34 23,864.34 0.0K
11:27 23,865.34 23,866.85 23,861.36 23,866.34 0.0K
11:28 23,868.82 23,872.71 23,866.22 23,867.22 0.0K
11:29 23,868.22 23,870.71 23,863.75 23,869.23 0.0K
11:30 23,870.72 23,874.69 23,864.26 23,864.77 0.0K
11:31 23,864.28 23,871.74 23,864.28 23,871.23 0.0K
11:32 23,870.22 23,870.71 23,862.07 23,863.07 0.0K
11:33 23,863.56 23,866.01 23,860.53 23,863.50 0.0K
11:34 23,864.50 23,871.28 23,864.50 23,871.28 0.0K
11:35 23,870.27 23,873.72 23,869.75 23,873.14 0.0K
11:36 23,872.14 23,872.14 23,860.82 23,862.83 0.0K
11:37 23,863.32 23,863.32 23,855.88 23,857.38 0.0K
11:38 23,857.88 23,860.91 23,856.41 23,860.91 0.0K
11:39 23,860.90 23,860.90 23,857.89 23,860.33 0.0K
11:40 23,859.82 23,861.25 23,856.66 23,856.67 0.0K
11:41 23,854.69 23,857.80 23,853.31 23,857.31 0.0K
11:42 23,857.81 23,863.83 23,856.34 23,862.84 0.0K
11:43 23,862.34 23,862.84 23,856.36 23,857.84 0.0K
11:44 23,859.34 23,860.33 23,854.33 23,855.82 0.0K
11:45 23,854.82 23,855.81 23,853.36 23,854.91 0.0K
11:46 23,855.91 23,864.42 23,853.94 23,863.38 0.0K
11:47 23,863.86 23,863.86 23,860.66 23,860.66 0.0K
11:48 23,859.66 23,873.56 23,859.16 23,868.57 0.0K
11:49 23,869.07 23,870.08 23,863.16 23,863.16 0.0K
11:50 23,867.16 23,873.64 23,858.24 23,862.29 0.0K
11:51 23,862.79 23,869.40 23,859.42 23,864.95 0.0K
11:52 23,863.96 23,874.43 23,863.47 23,874.43 0.0K
11:53 23,876.92 23,881.42 23,876.42 23,880.92 0.0K
11:54 23,879.94 23,885.01 23,875.59 23,877.64 0.0K
11:55 23,878.15 23,879.27 23,874.24 23,877.31 0.0K
11:56 23,880.79 23,882.39 23,877.38 23,881.39 0.0K
11:57 23,881.89 23,885.36 23,874.96 23,875.97 0.0K
11:58 23,877.98 23,885.43 23,877.98 23,880.96 0.0K
11:59 23,880.47 23,889.39 23,868.96 23,874.42 0.0K
12:00 23,875.41 23,875.41 23,869.86 23,874.82 0.0K
12:01 23,874.81 23,875.31 23,870.25 23,871.24 0.0K
12:02 23,869.25 23,870.25 23,857.91 23,857.92 0.0K
12:03 23,857.93 23,857.93 23,846.63 23,848.13 0.0K
12:04 23,848.14 23,848.14 23,841.93 23,841.93 0.0K
12:05 23,841.44 23,844.07 23,839.58 23,844.07 0.0K
12:06 23,843.08 23,847.16 23,841.68 23,847.16 0.0K
12:07 23,846.16 23,849.68 23,844.68 23,849.68 0.0K
12:08 23,849.67 23,852.16 23,846.58 23,848.55 0.0K
12:09 23,847.54 23,850.87 23,847.54 23,850.32 0.0K
12:10 23,850.79 23,859.14 23,850.79 23,858.56 0.0K
12:11 23,858.55 23,860.41 23,858.55 23,859.90 0.0K
12:12 23,859.88 23,859.88 23,855.89 23,856.90 0.0K
12:13 23,858.40 23,859.33 23,855.40 23,859.33 0.0K
12:14 23,859.83 23,861.80 23,859.22 23,859.22 0.0K
12:15 23,860.72 23,864.67 23,860.22 23,862.16 0.0K
12:16 23,862.66 23,865.14 23,857.15 23,857.65 0.0K
12:17 23,857.64 23,863.09 23,857.13 23,863.04 0.0K
12:18 23,863.03 23,863.03 23,858.88 23,858.88 0.0K
12:19 23,857.40 23,858.90 23,852.90 23,853.90 0.0K
12:20 23,854.39 23,854.75 23,853.28 23,854.75 0.0K
12:21 23,856.72 23,858.67 23,853.68 23,854.18 0.0K
12:22 23,854.17 23,856.61 23,853.62 23,856.61 0.0K
12:23 23,857.60 23,858.09 23,849.16 23,851.65 0.0K
12:24 23,852.64 23,856.53 23,852.63 23,855.51 0.0K
12:25 23,856.01 23,858.45 23,854.44 23,855.44 0.0K
12:26 23,855.94 23,857.45 23,854.46 23,857.44 0.0K
12:27 23,855.44 23,855.44 23,853.43 23,854.36 0.0K
12:28 23,854.35 23,857.24 23,853.33 23,857.23 0.0K
12:29 23,855.73 23,856.23 23,851.75 23,855.29 0.0K
12:30 23,854.79 23,855.79 23,850.33 23,854.34 0.0K
12:31 23,854.33 23,859.22 23,854.32 23,858.71 0.0K
12:32 23,859.21 23,864.62 23,859.21 23,863.09 0.0K
12:33 23,863.08 23,863.08 23,858.64 23,859.15 0.0K
12:34 23,858.15 23,859.18 23,855.17 23,856.68 0.0K
12:35 23,856.17 23,856.18 23,849.34 23,849.85 0.0K
12:36 23,848.86 23,855.91 23,848.86 23,855.91 0.0K
12:37 23,856.40 23,860.37 23,856.40 23,859.31 0.0K
12:38 23,859.81 23,860.30 23,857.27 23,859.24 0.0K
12:39 23,859.23 23,859.23 23,857.17 23,858.66 0.0K
12:40 23,859.15 23,861.09 23,858.58 23,859.58 0.0K
12:41 23,859.08 23,862.02 23,858.42 23,858.42 0.0K
12:42 23,858.92 23,859.83 23,856.90 23,858.78 0.0K
12:43 23,859.27 23,862.16 23,856.65 23,856.65 0.0K
12:44 23,856.66 23,858.21 23,854.68 23,857.72 0.0K
12:45 23,859.71 23,865.59 23,859.71 23,864.53 0.0K
12:46 23,864.52 23,865.51 23,858.39 23,858.88 0.0K
12:47 23,859.37 23,862.34 23,856.31 23,859.31 0.0K
12:48 23,859.30 23,863.26 23,853.39 23,853.42 0.0K
12:49 23,853.92 23,853.92 23,847.08 23,847.63 0.0K
12:50 23,847.64 23,848.28 23,844.72 23,846.90 0.0K
12:51 23,846.42 23,846.42 23,840.64 23,844.14 0.0K
12:52 23,843.64 23,843.68 23,839.69 23,842.66 0.0K
12:53 23,842.65 23,843.15 23,837.16 23,841.13 0.0K
12:54 23,840.63 23,840.63 23,834.57 23,835.06 0.0K
12:55 23,836.05 23,839.50 23,836.05 23,837.91 0.0K
12:56 23,835.92 23,836.92 23,829.50 23,830.05 0.0K
12:57 23,831.56 23,833.71 23,826.70 23,833.71 0.0K
12:58 23,833.70 23,835.67 23,833.16 23,833.16 0.0K
12:59 23,833.66 23,838.99 23,833.66 23,838.99 0.0K
13:00 23,841.48 23,843.98 23,831.01 23,843.98 0.0K
13:01 23,844.98 23,856.94 23,844.48 23,851.96 0.0K
13:02 23,850.46 23,863.43 23,846.97 23,863.43 0.0K
13:03 23,861.43 23,861.93 23,854.94 23,855.94 0.0K
13:04 23,856.93 23,856.93 23,848.96 23,855.46 0.0K
13:05 23,855.96 23,860.45 23,853.97 23,855.96 0.0K
13:06 23,856.46 23,856.46 23,846.49 23,847.99 0.0K
13:07 23,847.49 23,853.97 23,847.49 23,853.97 0.0K
13:08 23,852.97 23,855.97 23,852.97 23,853.47 0.0K
13:09 23,853.97 23,855.97 23,853.47 23,855.97 0.0K
13:10 23,855.47 23,855.49 23,848.70 23,851.73 0.0K
13:11 23,851.74 23,855.82 23,849.30 23,853.89 0.0K
13:12 23,854.40 23,856.56 23,852.93 23,856.56 0.0K
13:13 23,856.57 23,857.65 23,855.15 23,856.67 0.0K
13:14 23,857.17 23,858.17 23,852.81 23,855.33 0.0K
13:15 23,855.84 23,858.89 23,854.41 23,854.42 0.0K
13:16 23,854.44 23,857.97 23,854.06 23,854.07 0.0K
13:17 23,853.58 23,854.08 23,851.11 23,851.20 0.0K
13:18 23,852.20 23,855.69 23,850.19 23,850.19 0.0K
13:19 23,852.19 23,852.19 23,843.27 23,844.29 0.0K
13:20 23,845.28 23,850.21 23,843.77 23,849.13 0.0K
13:21 23,849.63 23,851.56 23,847.03 23,847.03 0.0K
13:22 23,846.52 23,846.52 23,835.10 23,836.10 0.0K
13:23 23,836.11 23,839.12 23,835.12 23,838.12 0.0K
13:24 23,836.12 23,837.13 23,835.12 23,835.13 0.0K
13:25 23,835.14 23,836.16 23,832.16 23,836.16 0.0K
13:26 23,836.66 23,838.08 23,833.59 23,838.05 0.0K
13:27 23,837.55 23,840.05 23,836.56 23,838.05 0.0K
13:28 23,837.06 23,838.14 23,832.25 23,833.78 0.0K
13:29 23,832.78 23,833.31 23,830.39 23,830.44 0.0K
13:30 23,829.45 23,831.96 23,822.26 23,822.28 0.0K
13:31 23,822.79 23,822.81 23,813.50 23,814.14 0.0K
13:32 23,814.66 23,817.75 23,813.70 23,817.25 0.0K
13:33 23,821.23 23,823.21 23,819.20 23,819.20 0.0K
13:34 23,820.19 23,820.19 23,812.28 23,812.28 0.0K
13:35 23,813.28 23,814.30 23,810.27 23,810.27 0.0K
13:36 23,811.27 23,818.15 23,810.26 23,817.63 0.0K
13:37 23,818.12 23,818.12 23,814.57 23,817.56 0.0K
13:38 23,818.05 23,823.36 23,817.53 23,821.77 0.0K
13:39 23,821.74 23,821.74 23,818.68 23,819.69 0.0K
13:40 23,820.69 23,820.74 23,818.75 23,820.74 0.0K
13:41 23,819.74 23,820.25 23,817.79 23,818.28 0.0K
13:42 23,817.78 23,820.78 23,816.79 23,817.76 0.0K
13:43 23,818.26 23,819.26 23,816.77 23,818.20 0.0K
13:44 23,818.70 23,818.70 23,816.68 23,818.05 0.0K
13:45 23,818.55 23,821.54 23,815.53 23,821.54 0.0K
13:46 23,821.53 23,831.40 23,821.52 23,830.90 0.0K
13:47 23,831.90 23,837.94 23,831.41 23,835.94 0.0K
13:48 23,835.93 23,836.43 23,830.49 23,832.98 0.0K
13:49 23,832.48 23,833.97 23,831.52 23,832.03 0.0K
13:50 23,832.53 23,834.55 23,831.56 23,834.06 0.0K
13:51 23,833.57 23,833.58 23,832.08 23,833.07 0.0K
13:52 23,833.08 23,837.55 23,832.58 23,835.42 0.0K
13:53 23,834.89 23,835.88 23,829.85 23,830.83 0.0K
13:54 23,830.82 23,832.77 23,828.82 23,831.25 0.0K
13:55 23,830.26 23,831.25 23,824.83 23,826.46 0.0K
13:56 23,826.96 23,827.53 23,824.59 23,824.64 0.0K
13:57 23,824.15 23,828.78 23,823.68 23,828.78 0.0K
13:58 23,829.28 23,830.38 23,827.29 23,830.38 0.0K
13:59 23,830.89 23,831.96 23,828.44 23,831.96 0.0K
14:00 23,829.97 23,829.97 23,823.15 23,826.23 0.0K
14:01 23,826.73 23,829.31 23,826.23 23,828.31 0.0K
14:02 23,827.32 23,828.33 23,826.34 23,826.82 0.0K
14:03 23,827.81 23,827.81 23,822.28 23,826.22 0.0K
14:04 23,825.21 23,826.21 23,822.70 23,824.14 0.0K
14:05 23,824.64 23,824.64 23,821.24 23,821.27 0.0K
14:06 23,820.77 23,822.28 23,818.28 23,820.29 0.0K
14:07 23,819.79 23,819.79 23,815.32 23,816.75 0.0K
14:08 23,817.25 23,818.25 23,816.26 23,817.27 0.0K
14:09 23,816.27 23,816.28 23,806.25 23,806.25 0.0K
14:10 23,805.74 23,806.74 23,793.79 23,793.79 0.0K
14:11 23,792.29 23,796.36 23,790.31 23,795.82 0.0K
14:12 23,797.31 23,797.31 23,788.85 23,789.35 0.0K
14:13 23,789.85 23,792.29 23,789.81 23,790.77 0.0K
14:14 23,791.27 23,792.26 23,788.73 23,790.17 0.0K
14:15 23,788.67 23,789.61 23,785.68 23,788.11 0.0K
14:16 23,788.10 23,798.01 23,788.10 23,794.50 0.0K
14:17 23,795.49 23,798.88 23,793.89 23,794.39 0.0K
14:18 23,792.40 23,798.85 23,792.40 23,796.87 0.0K
14:19 23,796.37 23,800.83 23,795.86 23,799.83 0.0K
14:20 23,799.33 23,805.34 23,796.86 23,804.32 0.0K
14:21 23,803.31 23,805.80 23,801.85 23,802.38 0.0K
14:22 23,802.39 23,807.92 23,802.39 23,805.91 0.0K
14:23 23,805.92 23,810.91 23,805.00 23,807.50 0.0K
14:24 23,807.99 23,810.98 23,801.94 23,801.95 0.0K
14:25 23,802.44 23,802.94 23,797.96 23,801.89 0.0K
14:26 23,801.38 23,812.75 23,801.38 23,811.25 0.0K
14:27 23,809.75 23,809.76 23,805.30 23,805.31 0.0K
14:28 23,804.83 23,805.36 23,802.44 23,802.44 0.0K
14:29 23,802.45 23,805.42 23,799.97 23,805.42 0.0K
14:30 23,805.41 23,806.40 23,799.39 23,799.40 0.0K
14:31 23,799.41 23,799.41 23,793.01 23,793.02 0.0K
14:32 23,792.02 23,792.52 23,783.06 23,783.07 0.0K
14:33 23,781.08 23,785.00 23,780.08 23,782.50 0.0K
14:34 23,780.51 23,780.51 23,771.18 23,771.21 0.0K
14:35 23,771.71 23,776.70 23,771.71 23,774.73 0.0K
14:36 23,774.24 23,774.76 23,760.98 23,764.99 0.0K
14:37 23,763.49 23,765.56 23,760.56 23,765.06 0.0K
14:38 23,764.56 23,770.54 23,764.06 23,766.57 0.0K
14:39 23,766.08 23,771.57 23,765.58 23,769.59 0.0K
14:40 23,768.59 23,785.46 23,768.59 23,785.46 0.0K
14:41 23,784.46 23,790.31 23,780.91 23,788.77 0.0K
14:42 23,788.76 23,788.76 23,780.80 23,785.29 0.0K
14:43 23,783.29 23,783.30 23,778.04 23,778.54 0.0K
14:44 23,776.56 23,777.05 23,768.77 23,773.81 0.0K
14:45 23,773.31 23,773.81 23,759.47 23,759.47 0.0K
14:46 23,759.98 23,761.98 23,755.09 23,756.11 0.0K
14:47 23,757.11 23,757.11 23,751.65 23,753.66 0.0K
14:48 23,754.15 23,756.14 23,751.15 23,753.49 0.0K
14:49 23,752.98 23,752.98 23,738.55 23,742.02 0.0K
14:50 23,741.51 23,742.46 23,736.01 23,737.41 0.0K
14:51 23,739.90 23,739.90 23,730.96 23,731.98 0.0K
14:52 23,731.48 23,736.99 23,729.57 23,731.07 0.0K
14:53 23,730.57 23,735.10 23,725.65 23,734.09 0.0K
14:54 23,733.59 23,733.59 23,719.71 23,723.71 0.0K
14:55 23,724.70 23,725.62 23,721.61 23,725.59 0.0K
14:56 23,724.59 23,724.59 23,708.73 23,709.74 0.0K
14:57 23,709.25 23,714.21 23,707.78 23,709.69 0.0K
14:58 23,709.19 23,714.12 23,708.21 23,711.05 0.0K
14:59 23,710.05 23,714.50 23,710.05 23,711.84 0.0K
15:00 23,710.83 23,710.83 23,698.42 23,708.85 0.0K
15:01 23,709.85 23,717.63 23,708.34 23,717.56 0.0K
15:02 23,716.55 23,717.05 23,699.06 23,699.56 0.0K
15:03 23,701.05 23,701.05 23,687.70 23,687.71 0.0K
15:04 23,688.21 23,700.24 23,686.27 23,700.23 0.0K
15:05 23,699.72 23,708.96 23,699.72 23,706.90 0.0K
15:06 23,706.40 23,710.26 23,704.40 23,710.25 0.0K
15:07 23,712.74 23,715.13 23,709.20 23,713.63 0.0K
15:08 23,712.63 23,714.62 23,712.13 23,714.06 0.0K
15:09 23,715.06 23,719.03 23,713.05 23,718.04 0.0K
15:10 23,717.54 23,724.01 23,717.54 23,723.52 0.0K
15:11 23,724.02 23,725.04 23,722.54 23,723.51 0.0K
15:12 23,722.01 23,727.88 23,720.02 23,726.87 0.0K
15:13 23,725.87 23,726.33 23,722.88 23,723.74 0.0K
15:14 23,723.73 23,723.73 23,706.30 23,709.77 0.0K
15:15 23,710.77 23,711.75 23,703.73 23,706.68 0.0K
15:16 23,707.18 23,707.18 23,703.15 23,707.15 0.0K
15:17 23,708.15 23,711.13 23,702.67 23,706.69 0.0K
15:18 23,707.69 23,717.59 23,706.69 23,717.59 0.0K
15:19 23,721.08 23,722.06 23,713.00 23,714.00 0.0K
15:20 23,713.50 23,713.99 23,705.05 23,707.07 0.0K
15:21 23,706.57 23,707.53 23,704.07 23,707.53 0.0K
15:22 23,707.52 23,708.02 23,704.42 23,705.41 0.0K
15:23 23,704.92 23,704.92 23,697.38 23,697.88 0.0K
15:24 23,697.37 23,698.36 23,695.33 23,695.83 0.0K
15:25 23,696.83 23,698.81 23,692.83 23,694.85 0.0K
15:26 23,695.35 23,699.24 23,694.32 23,698.21 0.0K
15:27 23,695.71 23,695.71 23,691.20 23,693.15 0.0K
15:28 23,699.13 23,707.55 23,698.62 23,703.44 0.0K
15:29 23,702.94 23,702.94 23,691.52 23,693.54 0.0K
15:30 23,693.03 23,693.90 23,685.02 23,690.90 0.0K
15:31 23,692.88 23,694.38 23,682.40 23,689.86 0.0K
15:32 23,689.35 23,696.23 23,687.84 23,691.18 0.0K
15:33 23,692.17 23,697.59 23,684.12 23,685.13 0.0K
15:34 23,684.13 23,686.14 23,680.15 23,681.64 0.0K
15:35 23,681.13 23,693.98 23,681.13 23,683.08 0.0K
15:36 23,683.58 23,686.61 23,676.14 23,677.14 0.0K
15:37 23,676.15 23,676.15 23,662.82 23,665.82 0.0K
15:38 23,666.32 23,685.05 23,666.32 23,682.55 0.0K
15:39 23,684.04 23,684.04 23,679.00 23,679.00 0.0K
15:40 23,679.50 23,682.50 23,675.05 23,675.06 0.0K
15:41 23,679.05 23,679.05 23,667.17 23,670.18 0.0K
15:42 23,670.68 23,677.17 23,670.67 23,677.15 0.0K
15:43 23,680.13 23,680.13 23,669.75 23,669.75 0.0K
15:44 23,671.25 23,676.25 23,667.77 23,674.74 0.0K
15:45 23,673.74 23,673.74 23,666.77 23,670.27 0.0K
15:46 23,672.76 23,680.69 23,671.22 23,679.64 0.0K
15:47 23,680.13 23,687.44 23,680.11 23,687.44 0.0K
15:48 23,686.93 23,686.93 23,675.96 23,676.95 0.0K
15:49 23,676.46 23,682.40 23,674.94 23,682.39 0.0K
15:50 23,686.37 23,688.83 23,682.83 23,683.25 0.0K
15:51 23,684.75 23,686.67 23,681.71 23,686.64 0.0K
15:52 23,688.13 23,690.50 23,679.12 23,688.98 0.0K
15:53 23,688.97 23,690.93 23,679.48 23,680.51 0.0K
15:54 23,681.01 23,686.01 23,680.51 23,685.45 0.0K
15:55 23,685.94 23,703.67 23,685.94 23,702.62 0.0K
15:56 23,702.61 23,707.98 23,701.61 23,707.96 0.0K
15:57 23,707.46 23,711.85 23,706.94 23,710.29 0.0K
15:58 23,710.79 23,715.67 23,710.78 23,712.18 0.0K
15:59 23,713.18 23,723.22 23,713.18 23,723.22 0.0K
16:00 23,694.39 23,717.77 23,694.39 23,716.72 0.0K
16:01 23,717.21 23,729.62 23,716.71 23,729.13 0.0K
16:02 23,730.62 23,733.60 23,726.63 23,731.60 0.0K
16:03 23,731.09 23,734.07 23,729.10 23,730.12 0.0K
16:04 23,731.62 23,737.65 23,729.63 23,737.16 0.0K
16:05 23,737.66 23,739.15 23,720.95 23,722.47 0.0K
16:06 23,719.99 23,720.50 23,698.02 23,699.58 0.0K
16:07 23,701.58 23,716.11 23,701.58 23,706.72 0.0K
16:08 23,708.71 23,709.75 23,701.43 23,703.98 0.0K
16:09 23,702.99 23,709.93 23,702.99 23,709.43 0.0K
16:10 23,709.43 23,720.39 23,709.43 23,715.86 0.0K
16:11 23,714.85 23,717.79 23,712.31 23,714.30 0.0K
16:12 23,713.30 23,724.70 23,711.81 23,721.19 0.0K
16:13 23,724.16 23,729.93 23,724.16 23,729.43 0.0K
16:14 23,728.43 23,733.90 23,726.43 23,730.31 0.0K
16:15 23,731.80 23,738.19 23,730.27 23,737.69 0.0K
16:16 23,737.68 23,739.67 23,730.24 23,730.76 0.0K
16:17 23,730.77 23,731.78 23,728.80 23,730.79 0.0K
16:18 23,729.80 23,731.79 23,723.92 23,727.99 0.0K
16:19 23,729.49 23,730.47 23,723.98 23,724.48 0.0K
16:20 23,724.98 23,727.47 23,716.08 23,717.14 0.0K
16:21 23,717.65 23,720.18 23,715.19 23,720.17 0.0K
16:22 23,721.16 23,721.16 23,717.16 23,717.18 0.0K
16:23 23,717.68 23,722.69 23,715.71 23,721.67 0.0K
16:24 23,722.17 23,725.11 23,717.09 23,717.09 0.0K
16:25 23,718.08 23,720.54 23,712.05 23,714.07 0.0K
16:26 23,716.57 23,724.98 23,716.06 23,724.98 0.0K
16:27 23,722.00 23,724.50 23,720.53 23,723.61 0.0K
16:28 23,723.11 23,724.12 23,714.72 23,716.25 0.0K
16:29 23,715.26 23,715.79 23,708.82 23,709.38 0.0K
16:30 23,707.89 23,707.90 23,698.05 23,703.66 0.0K
16:31 23,704.66 23,707.67 23,703.20 23,707.66 0.0K
16:32 23,708.66 23,711.08 23,704.66 23,707.53 0.0K
16:33 23,708.03 23,708.51 23,702.58 23,702.58 0.0K
16:34 23,701.08 23,705.12 23,699.64 23,704.12 0.0K
16:35 23,703.61 23,703.61 23,692.15 23,702.08 0.0K
16:36 23,701.58 23,705.06 23,695.12 23,695.62 0.0K
16:37 23,695.12 23,697.55 23,691.59 23,696.51 0.0K
16:38 23,694.03 23,700.41 23,692.02 23,700.41 0.0K
16:39 23,701.88 23,702.85 23,693.88 23,695.40 0.0K
16:40 23,695.41 23,696.40 23,688.41 23,691.47 0.0K
16:41 23,689.48 23,692.99 23,686.05 23,686.57 0.0K
16:42 23,687.57 23,689.16 23,686.11 23,689.16 0.0K
16:43 23,690.16 23,692.16 23,685.35 23,685.36 0.0K
16:44 23,685.37 23,689.52 23,683.40 23,687.12 0.0K
16:45 23,686.63 23,690.15 23,683.75 23,688.29 0.0K
16:46 23,691.28 23,693.27 23,684.83 23,687.39 0.0K
16:47 23,688.39 23,695.38 23,688.39 23,694.86 0.0K
16:48 23,694.36 23,695.34 23,689.85 23,691.89 0.0K
16:49 23,693.89 23,693.89 23,687.46 23,692.01 0.0K
16:50 23,692.51 23,701.55 23,691.02 23,701.55 0.0K
16:51 23,703.54 23,704.04 23,697.16 23,698.25 0.0K
16:52 23,698.26 23,699.28 23,694.96 23,695.97 0.0K
16:53 23,696.98 23,698.61 23,692.57 23,697.62 0.0K
16:54 23,698.12 23,698.12 23,689.28 23,690.28 0.0K
16:55 23,691.28 23,691.93 23,684.41 23,691.42 0.0K
16:56 23,690.42 23,690.42 23,684.04 23,689.57 0.0K
16:57 23,690.06 23,690.54 23,685.06 23,687.59 0.0K
16:58 23,687.60 23,689.58 23,685.12 23,689.58 0.0K
16:59 23,689.08 23,694.54 23,688.58 23,692.49 0.0K
17:00 23,693.98 23,702.98 23,692.98 23,701.97 0.0K
17:01 23,703.46 23,706.97 23,702.97 23,706.97 0.0K
17:02 23,706.97 23,712.97 23,706.46 23,712.97 0.0K
17:03 23,713.47 23,719.31 23,708.97 23,717.30 0.0K
17:04 23,717.80 23,722.24 23,716.29 23,719.27 0.0K
17:05 23,719.28 23,725.75 23,719.24 23,720.23 0.0K
17:06 23,719.73 23,729.61 23,719.73 23,727.61 0.0K
17:07 23,728.11 23,728.11 23,723.14 23,723.15 0.0K
17:08 23,723.65 23,724.65 23,711.25 23,714.77 0.0K
17:09 23,717.26 23,718.22 23,709.74 23,709.74 0.0K
17:10 23,710.24 23,718.66 23,710.24 23,718.64 0.0K
17:11 23,719.13 23,722.98 23,718.60 23,721.46 0.0K
17:12 23,721.96 23,728.29 23,721.96 23,726.26 0.0K
17:13 23,726.76 23,727.75 23,721.71 23,721.71 0.0K
17:14 23,720.72 23,723.72 23,720.72 23,723.22 0.0K
17:15 23,723.22 23,732.56 23,723.22 23,732.06 0.0K
17:16 23,728.08 23,728.12 23,722.61 23,722.61 0.0K
17:17 23,721.61 23,727.00 23,719.14 23,727.00 0.0K
17:18 23,726.50 23,728.39 23,723.48 23,728.39 0.0K
17:19 23,728.38 23,733.84 23,728.38 23,732.29 0.0K
17:20 23,732.79 23,734.26 23,731.76 23,732.28 0.0K
17:21 23,732.29 23,732.91 23,727.87 23,731.42 0.0K
17:22 23,732.42 23,735.48 23,731.92 23,734.59 0.0K
17:23 23,734.60 23,737.71 23,733.21 23,735.79 0.0K
17:24 23,735.30 23,738.40 23,733.82 23,737.04 0.0K
17:25 23,738.05 23,744.16 23,736.57 23,742.19 0.0K
17:26 23,742.20 23,745.82 23,740.24 23,744.35 0.0K
17:27 23,743.86 23,746.44 23,743.37 23,746.44 0.0K
17:28 23,748.44 23,750.48 23,747.44 23,748.46 0.0K
17:29 23,749.46 23,755.32 23,749.45 23,752.29 0.0K
17:30 23,752.78 23,755.27 23,751.28 23,752.77 0.0K
17:31 23,757.26 23,759.26 23,756.27 23,756.77 0.0K
17:32 23,756.27 23,756.27 23,750.28 23,753.28 0.0K
17:33 23,754.28 23,756.27 23,753.28 23,755.27 0.0K
17:34 23,756.27 23,761.26 23,754.28 23,760.76 0.0K
17:35 23,763.75 23,766.75 23,762.26 23,764.75 0.0K
17:36 23,765.75 23,771.23 23,763.76 23,768.24 0.0K
17:37 23,767.74 23,769.74 23,764.25 23,766.25 0.0K
17:38 23,765.25 23,774.23 23,749.21 23,749.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available