DAX

DE40
🏛️ germany →
24,386.31
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,681.50 23,685.00 23,679.00 23,679.00 0.0K
09:00 23,687.50 23,716.50 23,687.50 23,716.50 0.0K
09:01 23,717.00 23,758.00 23,717.00 23,742.50 0.0K
09:02 23,740.00 23,748.00 23,732.50 23,741.00 0.0K
09:03 23,743.00 23,747.00 23,735.00 23,739.00 0.0K
09:04 23,735.50 23,743.50 23,728.50 23,734.50 0.0K
09:05 23,735.00 23,741.00 23,726.00 23,737.00 0.0K
09:06 23,736.00 23,743.00 23,734.50 23,738.00 0.0K
09:07 23,739.00 23,740.00 23,727.00 23,736.00 0.0K
09:08 23,737.00 23,737.00 23,725.00 23,725.00 0.0K
09:09 23,727.00 23,727.00 23,714.50 23,715.00 0.0K
09:10 23,714.50 23,714.50 23,699.00 23,705.50 0.0K
09:11 23,703.00 23,704.00 23,698.00 23,700.00 0.0K
09:12 23,699.50 23,713.00 23,699.50 23,712.50 0.0K
09:13 23,716.50 23,721.50 23,714.00 23,721.00 0.0K
09:14 23,719.50 23,728.00 23,714.00 23,714.50 0.0K
09:15 23,713.50 23,713.50 23,702.00 23,705.50 0.0K
09:16 23,708.00 23,709.50 23,697.00 23,707.00 0.0K
09:17 23,707.50 23,719.00 23,702.00 23,718.00 0.0K
09:18 23,719.50 23,726.00 23,715.00 23,721.50 0.0K
09:19 23,723.50 23,725.50 23,718.00 23,718.50 0.0K
09:20 23,712.00 23,714.00 23,706.00 23,713.50 0.0K
09:21 23,709.50 23,721.00 23,709.00 23,719.50 0.0K
09:22 23,716.50 23,716.50 23,707.00 23,708.50 0.0K
09:23 23,709.00 23,713.50 23,704.50 23,706.00 0.0K
09:24 23,704.50 23,706.50 23,701.00 23,706.00 0.0K
09:25 23,705.00 23,709.00 23,698.00 23,699.50 0.0K
09:26 23,701.50 23,706.50 23,696.00 23,696.50 0.0K
09:27 23,694.00 23,707.00 23,691.00 23,706.50 0.0K
09:28 23,710.00 23,710.00 23,692.50 23,693.00 0.0K
09:29 23,694.00 23,707.00 23,693.00 23,703.50 0.0K
09:30 23,701.50 23,718.00 23,701.50 23,713.50 0.0K
09:31 23,713.00 23,715.50 23,707.00 23,715.00 0.0K
09:32 23,716.00 23,716.00 23,704.00 23,710.50 0.0K
09:33 23,710.00 23,718.00 23,708.00 23,710.00 0.0K
09:34 23,709.50 23,715.50 23,708.00 23,714.50 0.0K
09:35 23,714.00 23,718.50 23,707.00 23,718.50 0.0K
09:36 23,717.50 23,717.50 23,698.50 23,700.50 0.0K
09:37 23,698.50 23,716.00 23,698.50 23,714.50 0.0K
09:38 23,715.00 23,720.50 23,714.00 23,717.00 0.0K
09:39 23,718.00 23,726.50 23,718.00 23,725.00 0.0K
09:40 23,726.00 23,732.00 23,719.00 23,724.50 0.0K
09:41 23,724.50 23,725.50 23,710.00 23,714.50 0.0K
09:42 23,715.00 23,723.00 23,710.50 23,719.00 0.0K
09:43 23,718.00 23,731.00 23,718.00 23,731.00 0.0K
09:44 23,733.50 23,735.50 23,730.00 23,734.50 0.0K
09:45 23,735.00 23,735.00 23,713.00 23,715.00 0.0K
09:46 23,718.50 23,727.00 23,718.50 23,725.50 0.0K
09:47 23,724.00 23,728.50 23,721.00 23,725.50 0.0K
09:48 23,725.00 23,732.50 23,725.00 23,732.50 0.0K
09:49 23,731.50 23,735.50 23,730.00 23,734.50 0.0K
09:50 23,735.50 23,740.00 23,729.00 23,731.50 0.0K
09:51 23,733.50 23,748.00 23,732.00 23,745.00 0.0K
09:52 23,744.50 23,752.00 23,744.00 23,744.00 0.0K
09:53 23,744.50 23,744.50 23,740.00 23,740.75 0.0K
09:54 23,740.76 23,742.25 23,737.75 23,741.23 0.0K
09:55 23,740.73 23,741.73 23,734.24 23,734.76 0.0K
09:56 23,734.77 23,736.85 23,731.83 23,735.35 0.0K
09:57 23,734.36 23,734.86 23,730.86 23,730.87 0.0K
09:58 23,729.88 23,736.82 23,726.86 23,736.82 0.0K
09:59 23,737.31 23,740.25 23,732.22 23,735.18 0.0K
10:00 23,732.69 23,737.60 23,730.61 23,730.61 0.0K
10:01 23,731.60 23,732.54 23,725.63 23,730.98 0.0K
10:02 23,732.47 23,732.47 23,722.90 23,725.40 0.0K
10:03 23,722.90 23,723.96 23,717.51 23,717.51 0.0K
10:04 23,717.02 23,728.41 23,713.57 23,727.79 0.0K
10:05 23,729.79 23,734.63 23,729.79 23,734.63 0.0K
10:06 23,737.63 23,744.94 23,737.06 23,741.36 0.0K
10:07 23,739.36 23,741.84 23,722.37 23,722.37 0.0K
10:08 23,722.87 23,722.89 23,713.00 23,714.59 0.0K
10:09 23,716.08 23,725.44 23,716.08 23,725.44 0.0K
10:10 23,725.94 23,732.40 23,725.94 23,731.38 0.0K
10:11 23,731.88 23,736.88 23,730.88 23,736.88 0.0K
10:12 23,737.37 23,739.82 23,732.38 23,739.82 0.0K
10:13 23,740.31 23,741.79 23,732.85 23,737.34 0.0K
10:14 23,738.82 23,747.59 23,738.82 23,747.59 0.0K
10:15 23,747.08 23,749.55 23,742.50 23,743.47 0.0K
10:16 23,742.97 23,744.45 23,736.50 23,741.95 0.0K
10:17 23,741.95 23,741.95 23,732.48 23,737.95 0.0K
10:18 23,736.46 23,737.94 23,733.94 23,735.94 0.0K
10:19 23,735.44 23,742.39 23,731.46 23,741.84 0.0K
10:20 23,740.34 23,741.82 23,725.44 23,727.49 0.0K
10:21 23,726.50 23,729.09 23,724.58 23,727.69 0.0K
10:22 23,727.70 23,728.24 23,725.74 23,727.25 0.0K
10:23 23,727.26 23,733.72 23,723.77 23,733.21 0.0K
10:24 23,732.21 23,736.62 23,726.73 23,732.55 0.0K
10:25 23,734.04 23,734.53 23,723.08 23,725.06 0.0K
10:26 23,726.06 23,730.54 23,723.57 23,729.03 0.0K
10:27 23,728.53 23,730.00 23,723.53 23,726.00 0.0K
10:28 23,730.99 23,736.38 23,729.37 23,729.38 0.0K
10:29 23,729.88 23,740.28 23,729.88 23,739.27 0.0K
10:30 23,737.77 23,738.27 23,728.91 23,732.90 0.0K
10:31 23,733.40 23,733.40 23,721.61 23,723.62 0.0K
10:32 23,723.13 23,723.13 23,710.45 23,711.99 0.0K
10:33 23,712.00 23,725.40 23,711.53 23,725.40 0.0K
10:34 23,723.40 23,729.35 23,721.91 23,727.80 0.0K
10:35 23,728.79 23,731.70 23,726.23 23,729.67 0.0K
10:36 23,730.16 23,731.65 23,718.70 23,718.70 0.0K
10:37 23,718.71 23,727.76 23,717.72 23,724.76 0.0K
10:38 23,726.26 23,734.19 23,726.26 23,732.19 0.0K
10:39 23,731.69 23,736.11 23,729.20 23,734.03 0.0K
10:40 23,735.52 23,735.52 23,726.61 23,727.65 0.0K
10:41 23,726.65 23,726.69 23,721.22 23,721.78 0.0K
10:42 23,720.28 23,721.28 23,701.40 23,703.90 0.0K
10:43 23,703.41 23,704.91 23,699.13 23,699.13 0.0K
10:44 23,698.14 23,699.75 23,695.16 23,698.28 0.0K
10:45 23,698.78 23,703.22 23,697.25 23,698.23 0.0K
10:46 23,698.24 23,707.30 23,694.79 23,707.30 0.0K
10:47 23,707.80 23,711.81 23,706.79 23,709.83 0.0K
10:48 23,709.33 23,713.96 23,706.40 23,711.48 0.0K
10:49 23,712.99 23,713.98 23,708.55 23,709.61 0.0K
10:50 23,710.61 23,711.12 23,698.87 23,698.87 0.0K
10:51 23,698.38 23,711.92 23,697.90 23,710.92 0.0K
10:52 23,710.42 23,713.38 23,708.94 23,711.85 0.0K
10:53 23,712.35 23,712.75 23,707.85 23,710.71 0.0K
10:54 23,708.21 23,708.63 23,702.67 23,707.62 0.0K
10:55 23,708.11 23,709.09 23,702.09 23,702.60 0.0K
10:56 23,703.10 23,705.59 23,700.60 23,700.61 0.0K
10:57 23,701.11 23,702.10 23,699.61 23,701.10 0.0K
10:58 23,701.60 23,702.09 23,700.60 23,701.60 0.0K
10:59 23,701.11 23,706.65 23,700.62 23,705.17 0.0K
11:00 23,703.18 23,704.20 23,676.89 23,688.39 0.0K
11:01 23,688.88 23,695.82 23,688.88 23,692.83 0.0K
11:02 23,695.82 23,700.30 23,695.82 23,698.57 0.0K
11:03 23,697.08 23,703.08 23,696.59 23,699.63 0.0K
11:04 23,699.64 23,699.75 23,691.35 23,693.86 0.0K
11:05 23,692.37 23,694.51 23,690.89 23,691.04 0.0K
11:06 23,692.05 23,696.10 23,692.05 23,695.19 0.0K
11:07 23,695.70 23,695.84 23,692.24 23,695.84 0.0K
11:08 23,695.35 23,697.41 23,693.87 23,695.51 0.0K
11:09 23,695.01 23,696.52 23,691.54 23,695.06 0.0K
11:10 23,696.06 23,699.54 23,695.59 23,697.63 0.0K
11:11 23,697.64 23,700.15 23,692.19 23,696.69 0.0K
11:12 23,697.18 23,698.61 23,695.59 23,695.60 0.0K
11:13 23,696.09 23,698.14 23,693.61 23,695.66 0.0K
11:14 23,695.67 23,697.68 23,694.20 23,695.23 0.0K
11:15 23,694.73 23,701.20 23,692.25 23,701.20 0.0K
11:16 23,700.70 23,700.70 23,694.64 23,696.13 0.0K
11:17 23,697.12 23,699.12 23,696.62 23,697.17 0.0K
11:18 23,693.18 23,693.29 23,689.80 23,689.80 0.0K
11:19 23,689.31 23,696.30 23,689.31 23,692.29 0.0K
11:20 23,691.29 23,700.22 23,691.29 23,693.71 0.0K
11:21 23,693.21 23,696.15 23,686.27 23,695.13 0.0K
11:22 23,695.63 23,701.07 23,695.63 23,698.60 0.0K
11:23 23,698.61 23,700.13 23,697.62 23,698.10 0.0K
11:24 23,698.60 23,699.98 23,697.48 23,698.47 0.0K
11:25 23,697.98 23,698.48 23,694.01 23,695.55 0.0K
11:26 23,695.05 23,695.54 23,692.52 23,692.52 0.0K
11:27 23,693.02 23,698.45 23,691.02 23,697.41 0.0K
11:28 23,697.40 23,702.43 23,694.42 23,702.43 0.0K
11:29 23,701.92 23,711.76 23,701.42 23,710.26 0.0K
11:30 23,711.25 23,713.67 23,710.22 23,713.67 0.0K
11:31 23,714.67 23,719.62 23,714.14 23,719.62 0.0K
11:32 23,719.61 23,723.03 23,718.07 23,721.02 0.0K
11:33 23,722.01 23,727.44 23,722.01 23,726.46 0.0K
11:34 23,725.97 23,727.02 23,718.24 23,719.77 0.0K
11:35 23,718.77 23,721.30 23,715.93 23,718.65 0.0K
11:36 23,718.16 23,729.10 23,717.67 23,728.48 0.0K
11:37 23,730.96 23,731.44 23,725.92 23,727.37 0.0K
11:38 23,726.87 23,727.37 23,713.99 23,713.99 0.0K
11:39 23,714.49 23,716.51 23,714.02 23,716.51 0.0K
11:40 23,716.01 23,720.48 23,714.02 23,716.49 0.0K
11:41 23,715.00 23,715.00 23,708.66 23,709.16 0.0K
11:42 23,710.65 23,712.99 23,709.13 23,712.99 0.0K
11:43 23,711.49 23,713.80 23,709.92 23,713.80 0.0K
11:44 23,713.79 23,715.27 23,711.71 23,712.22 0.0K
11:45 23,712.72 23,715.31 23,709.78 23,714.31 0.0K
11:46 23,714.32 23,714.32 23,711.41 23,711.42 0.0K
11:47 23,709.92 23,709.95 23,703.58 23,704.59 0.0K
11:48 23,704.09 23,709.05 23,702.62 23,709.02 0.0K
11:49 23,709.52 23,714.84 23,708.95 23,714.84 0.0K
11:50 23,712.34 23,714.83 23,711.81 23,713.71 0.0K
11:51 23,714.70 23,719.06 23,713.69 23,718.05 0.0K
11:52 23,717.54 23,720.84 23,717.50 23,719.84 0.0K
11:53 23,719.83 23,720.81 23,714.35 23,714.85 0.0K
11:54 23,714.36 23,715.84 23,712.83 23,715.33 0.0K
11:55 23,714.84 23,720.23 23,712.84 23,719.22 0.0K
11:56 23,716.74 23,719.75 23,714.29 23,714.33 0.0K
11:57 23,714.34 23,722.85 23,714.34 23,722.32 0.0K
11:58 23,722.31 23,723.29 23,716.81 23,718.31 0.0K
11:59 23,718.32 23,721.89 23,718.32 23,719.40 0.0K
12:00 23,721.90 23,724.88 23,712.00 23,712.00 0.0K
12:01 23,711.50 23,717.58 23,711.50 23,716.59 0.0K
12:02 23,716.10 23,722.54 23,716.04 23,716.54 0.0K
12:03 23,717.04 23,719.03 23,714.07 23,718.99 0.0K
12:04 23,717.99 23,723.36 23,717.48 23,722.84 0.0K
12:05 23,721.35 23,723.32 23,719.78 23,719.78 0.0K
12:06 23,719.28 23,722.74 23,717.30 23,721.21 0.0K
12:07 23,715.22 23,715.22 23,709.25 23,709.25 0.0K
12:08 23,709.76 23,713.22 23,709.76 23,712.23 0.0K
12:09 23,714.22 23,719.19 23,713.21 23,719.18 0.0K
12:10 23,719.17 23,719.67 23,715.63 23,718.58 0.0K
12:11 23,718.08 23,724.98 23,715.55 23,724.98 0.0K
12:12 23,724.97 23,726.46 23,723.46 23,724.98 0.0K
12:13 23,723.49 23,725.48 23,721.55 23,722.05 0.0K
12:14 23,720.06 23,726.56 23,720.06 23,722.62 0.0K
12:15 23,722.63 23,727.22 23,722.63 23,727.22 0.0K
12:16 23,726.72 23,731.62 23,726.23 23,731.11 0.0K
12:17 23,732.11 23,734.58 23,730.58 23,732.08 0.0K
12:18 23,732.09 23,734.59 23,732.09 23,733.12 0.0K
12:19 23,733.62 23,735.58 23,732.62 23,735.07 0.0K
12:20 23,735.57 23,738.06 23,733.55 23,733.55 0.0K
12:21 23,735.05 23,738.03 23,733.55 23,737.97 0.0K
12:22 23,737.47 23,744.79 23,737.47 23,742.79 0.0K
12:23 23,744.79 23,746.80 23,744.31 23,744.32 0.0K
12:24 23,746.32 23,746.84 23,741.95 23,741.98 0.0K
12:25 23,740.00 23,752.05 23,739.05 23,752.05 0.0K
12:26 23,752.55 23,757.07 23,747.11 23,748.11 0.0K
12:27 23,747.60 23,749.61 23,744.14 23,744.66 0.0K
12:28 23,744.16 23,748.13 23,744.16 23,748.11 0.0K
12:29 23,749.60 23,749.60 23,744.11 23,745.58 0.0K
12:30 23,746.57 23,746.57 23,740.58 23,741.60 0.0K
12:31 23,742.11 23,742.62 23,732.67 23,733.18 0.0K
12:32 23,731.19 23,733.73 23,730.71 23,733.72 0.0K
12:33 23,732.72 23,735.67 23,732.72 23,734.16 0.0K
12:34 23,734.17 23,738.63 23,734.17 23,737.63 0.0K
12:35 23,736.63 23,737.13 23,733.20 23,733.81 0.0K
12:36 23,733.82 23,740.74 23,733.82 23,740.74 0.0K
12:37 23,740.73 23,745.62 23,740.73 23,744.62 0.0K
12:38 23,745.62 23,746.12 23,741.12 23,742.14 0.0K
12:39 23,742.15 23,745.63 23,742.14 23,745.63 0.0K
12:40 23,744.64 23,747.57 23,743.10 23,747.56 0.0K
12:41 23,749.05 23,750.98 23,748.47 23,749.47 0.0K
12:42 23,748.97 23,749.47 23,744.08 23,746.09 0.0K
12:43 23,745.59 23,750.09 23,745.59 23,747.09 0.0K
12:44 23,747.10 23,747.15 23,744.21 23,746.20 0.0K
12:45 23,746.70 23,756.21 23,746.70 23,756.20 0.0K
12:46 23,755.20 23,758.19 23,753.21 23,753.21 0.0K
12:47 23,752.71 23,752.71 23,749.76 23,751.30 0.0K
12:48 23,751.80 23,755.42 23,751.34 23,754.93 0.0K
12:49 23,755.43 23,757.49 23,752.51 23,752.52 0.0K
12:50 23,752.53 23,753.53 23,748.64 23,749.67 0.0K
12:51 23,748.18 23,748.69 23,741.82 23,742.32 0.0K
12:52 23,743.32 23,749.69 23,742.82 23,749.18 0.0K
12:53 23,749.68 23,754.09 23,749.65 23,753.05 0.0K
12:54 23,753.55 23,755.53 23,748.03 23,748.03 0.0K
12:55 23,748.54 23,749.62 23,747.10 23,749.18 0.0K
12:56 23,747.18 23,747.68 23,744.81 23,745.41 0.0K
12:57 23,745.92 23,745.92 23,741.98 23,743.63 0.0K
12:58 23,743.64 23,744.35 23,740.40 23,740.45 0.0K
12:59 23,739.96 23,739.96 23,737.46 23,738.45 0.0K
13:00 23,739.94 23,758.40 23,739.94 23,756.40 0.0K
13:01 23,757.40 23,758.40 23,752.91 23,755.40 0.0K
13:02 23,754.41 23,755.40 23,746.43 23,747.92 0.0K
13:03 23,747.42 23,747.92 23,743.43 23,747.43 0.0K
13:04 23,748.42 23,753.41 23,746.93 23,747.43 0.0K
13:05 23,747.93 23,749.42 23,746.43 23,748.43 0.0K
13:06 23,747.43 23,750.92 23,746.43 23,750.92 0.0K
13:07 23,750.42 23,751.42 23,748.43 23,750.42 0.0K
13:08 23,749.93 23,751.42 23,744.44 23,744.44 0.0K
13:09 23,742.94 23,743.44 23,741.45 23,741.45 0.0K
13:10 23,741.44 23,741.44 23,734.92 23,734.92 0.0K
13:11 23,733.92 23,736.38 23,729.45 23,729.95 0.0K
13:12 23,729.46 23,734.41 23,729.46 23,732.85 0.0K
13:13 23,733.34 23,734.32 23,732.33 23,733.65 0.0K
13:14 23,733.64 23,734.14 23,726.18 23,726.19 0.0K
13:15 23,726.20 23,731.70 23,725.21 23,731.62 0.0K
13:16 23,731.61 23,735.03 23,730.57 23,733.97 0.0K
13:17 23,733.96 23,735.41 23,732.46 23,734.90 0.0K
13:18 23,735.40 23,743.79 23,735.38 23,743.21 0.0K
13:19 23,744.20 23,749.09 23,744.19 23,748.03 0.0K
13:20 23,748.52 23,748.52 23,742.48 23,744.43 0.0K
13:21 23,744.42 23,747.35 23,743.41 23,745.76 0.0K
13:22 23,745.26 23,748.68 23,743.21 23,744.25 0.0K
13:23 23,744.26 23,744.28 23,740.84 23,742.38 0.0K
13:24 23,743.87 23,744.37 23,741.39 23,741.43 0.0K
13:25 23,741.44 23,749.82 23,741.44 23,749.82 0.0K
13:26 23,749.32 23,750.31 23,747.76 23,749.74 0.0K
13:27 23,747.25 23,750.21 23,746.22 23,746.23 0.0K
13:28 23,746.73 23,746.73 23,741.87 23,741.87 0.0K
13:29 23,742.88 23,744.86 23,742.88 23,744.85 0.0K
13:30 23,745.34 23,748.26 23,742.75 23,742.75 0.0K
13:31 23,742.25 23,742.29 23,740.81 23,741.32 0.0K
13:32 23,740.82 23,743.80 23,740.82 23,741.30 0.0K
13:33 23,741.31 23,741.31 23,736.31 23,738.77 0.0K
13:34 23,738.76 23,739.25 23,732.24 23,734.22 0.0K
13:35 23,734.21 23,741.16 23,734.21 23,738.63 0.0K
13:36 23,738.13 23,740.60 23,738.13 23,740.10 0.0K
13:37 23,741.10 23,741.10 23,738.13 23,739.63 0.0K
13:38 23,739.64 23,742.13 23,735.65 23,737.17 0.0K
13:39 23,736.68 23,742.66 23,736.68 23,740.63 0.0K
13:40 23,740.62 23,740.62 23,736.16 23,739.70 0.0K
13:41 23,739.20 23,741.12 23,738.17 23,741.12 0.0K
13:42 23,740.62 23,745.60 23,740.12 23,743.10 0.0K
13:43 23,743.60 23,745.14 23,741.63 23,745.14 0.0K
13:44 23,746.14 23,750.10 23,745.12 23,750.10 0.0K
13:45 23,750.09 23,751.08 23,748.07 23,750.07 0.0K
13:46 23,751.06 23,757.95 23,751.06 23,757.95 0.0K
13:47 23,758.95 23,759.01 23,756.46 23,759.01 0.0K
13:48 23,759.02 23,767.97 23,759.02 23,763.98 0.0K
13:49 23,764.49 23,766.48 23,762.04 23,765.04 0.0K
13:50 23,764.04 23,765.05 23,759.10 23,765.03 0.0K
13:51 23,765.02 23,765.02 23,761.00 23,762.00 0.0K
13:52 23,761.50 23,762.97 23,758.49 23,760.49 0.0K
13:53 23,760.99 23,763.98 23,760.97 23,762.97 0.0K
13:54 23,763.97 23,765.93 23,760.45 23,761.46 0.0K
13:55 23,759.97 23,763.45 23,759.97 23,761.92 0.0K
13:56 23,762.41 23,762.91 23,757.94 23,760.43 0.0K
13:57 23,760.93 23,770.75 23,760.92 23,770.23 0.0K
13:58 23,769.73 23,771.71 23,767.71 23,770.16 0.0K
13:59 23,769.16 23,769.68 23,767.67 23,767.69 0.0K
14:00 23,768.69 23,774.14 23,765.70 23,773.63 0.0K
14:01 23,774.12 23,778.56 23,774.12 23,776.48 0.0K
14:02 23,776.47 23,779.96 23,775.97 23,778.46 0.0K
14:03 23,777.97 23,779.47 23,774.55 23,774.57 0.0K
14:04 23,774.58 23,774.58 23,768.22 23,768.73 0.0K
14:05 23,769.23 23,771.72 23,767.72 23,768.72 0.0K
14:06 23,769.22 23,774.68 23,767.72 23,769.22 0.0K
14:07 23,768.72 23,771.72 23,767.76 23,767.76 0.0K
14:08 23,767.77 23,769.80 23,767.77 23,769.80 0.0K
14:09 23,769.30 23,774.75 23,769.29 23,772.71 0.0K
14:10 23,772.20 23,774.65 23,766.67 23,766.67 0.0K
14:11 23,767.67 23,773.15 23,767.67 23,772.59 0.0K
14:12 23,773.09 23,780.98 23,772.58 23,777.48 0.0K
14:13 23,778.45 23,780.92 23,778.38 23,780.33 0.0K
14:14 23,780.34 23,783.81 23,779.30 23,783.77 0.0K
14:15 23,783.27 23,783.27 23,776.44 23,776.96 0.0K
14:16 23,777.47 23,778.99 23,772.47 23,772.48 0.0K
14:17 23,773.99 23,774.49 23,768.12 23,769.63 0.0K
14:18 23,768.64 23,770.63 23,763.70 23,764.70 0.0K
14:19 23,764.20 23,774.60 23,763.71 23,774.57 0.0K
14:20 23,773.56 23,779.83 23,773.53 23,778.75 0.0K
14:21 23,778.25 23,778.25 23,773.21 23,774.21 0.0K
14:22 23,773.21 23,776.64 23,768.74 23,776.10 0.0K
14:23 23,776.09 23,777.05 23,770.09 23,770.64 0.0K
14:24 23,770.15 23,770.17 23,764.19 23,765.28 0.0K
14:25 23,764.28 23,769.84 23,763.29 23,768.33 0.0K
14:26 23,768.83 23,774.74 23,768.83 23,774.12 0.0K
14:27 23,773.12 23,775.07 23,770.48 23,771.01 0.0K
14:28 23,771.02 23,771.03 23,765.14 23,765.67 0.0K
14:29 23,765.17 23,766.69 23,764.28 23,764.29 0.0K
14:30 23,761.31 23,763.81 23,755.35 23,756.37 0.0K
14:31 23,756.87 23,757.87 23,755.38 23,757.86 0.0K
14:32 23,757.36 23,758.32 23,756.25 23,757.20 0.0K
14:33 23,758.19 23,764.07 23,756.64 23,760.51 0.0K
14:34 23,760.02 23,760.52 23,754.11 23,754.64 0.0K
14:35 23,756.15 23,768.99 23,756.15 23,767.46 0.0K
14:36 23,768.45 23,768.45 23,765.87 23,767.29 0.0K
14:37 23,769.25 23,771.73 23,767.12 23,768.12 0.0K
14:38 23,768.62 23,770.61 23,764.16 23,766.64 0.0K
14:39 23,767.64 23,774.49 23,766.62 23,774.49 0.0K
14:40 23,773.99 23,778.97 23,772.50 23,778.96 0.0K
14:41 23,780.45 23,780.45 23,774.90 23,774.90 0.0K
14:42 23,774.91 23,775.99 23,773.95 23,774.50 0.0K
14:43 23,774.51 23,778.98 23,774.51 23,778.93 0.0K
14:44 23,779.43 23,779.92 23,772.45 23,772.97 0.0K
14:45 23,773.48 23,774.52 23,773.02 23,773.02 0.0K
14:46 23,772.53 23,779.43 23,772.53 23,775.45 0.0K
14:47 23,775.95 23,779.93 23,762.64 23,763.19 0.0K
14:48 23,764.69 23,764.75 23,761.38 23,761.38 0.0K
14:49 23,762.38 23,765.41 23,759.95 23,760.47 0.0K
14:50 23,759.98 23,768.89 23,759.98 23,766.89 0.0K
14:51 23,766.39 23,774.81 23,765.90 23,768.30 0.0K
14:52 23,768.31 23,771.87 23,767.82 23,769.88 0.0K
14:53 23,768.88 23,769.92 23,768.40 23,768.96 0.0K
14:54 23,769.46 23,771.56 23,766.49 23,770.06 0.0K
14:55 23,770.56 23,770.56 23,766.14 23,768.67 0.0K
14:56 23,768.66 23,769.64 23,766.17 23,766.17 0.0K
14:57 23,766.18 23,766.71 23,762.26 23,763.26 0.0K
14:58 23,762.76 23,763.75 23,760.79 23,761.81 0.0K
14:59 23,761.32 23,762.89 23,759.42 23,760.96 0.0K
15:00 23,760.46 23,770.87 23,760.46 23,770.34 0.0K
15:01 23,770.82 23,771.31 23,767.76 23,768.20 0.0K
15:02 23,768.19 23,768.19 23,759.77 23,759.77 0.0K
15:03 23,760.77 23,764.71 23,760.12 23,760.12 0.0K
15:04 23,760.62 23,760.64 23,750.70 23,754.71 0.0K
15:05 23,753.71 23,761.11 23,752.68 23,760.06 0.0K
15:06 23,760.05 23,760.05 23,750.65 23,752.16 0.0K
15:07 23,751.15 23,755.54 23,749.66 23,755.54 0.0K
15:08 23,754.54 23,754.54 23,750.04 23,750.54 0.0K
15:09 23,750.04 23,753.91 23,750.01 23,752.88 0.0K
15:10 23,753.37 23,763.70 23,751.80 23,763.70 0.0K
15:11 23,762.70 23,763.68 23,757.17 23,761.65 0.0K
15:12 23,763.14 23,763.14 23,759.10 23,759.54 0.0K
15:13 23,758.04 23,760.52 23,738.09 23,745.42 0.0K
15:14 23,747.91 23,748.83 23,738.81 23,744.76 0.0K
15:15 23,743.75 23,743.75 23,736.33 23,736.33 0.0K
15:16 23,738.83 23,738.83 23,733.01 23,734.53 0.0K
15:17 23,734.03 23,741.04 23,734.03 23,740.54 0.0K
15:18 23,741.04 23,748.97 23,740.54 23,746.90 0.0K
15:19 23,747.39 23,753.80 23,746.90 23,753.80 0.0K
15:20 23,754.79 23,754.79 23,746.79 23,749.78 0.0K
15:21 23,750.27 23,754.19 23,747.77 23,753.67 0.0K
15:22 23,754.17 23,755.63 23,752.13 23,755.12 0.0K
15:23 23,756.62 23,758.10 23,751.64 23,753.14 0.0K
15:24 23,754.14 23,756.12 23,753.14 23,754.13 0.0K
15:25 23,753.14 23,753.18 23,750.18 23,752.18 0.0K
15:26 23,751.68 23,753.62 23,750.68 23,752.18 0.0K
15:27 23,753.68 23,753.68 23,749.30 23,750.81 0.0K
15:28 23,752.30 23,755.31 23,750.36 23,750.87 0.0K
15:29 23,751.87 23,753.36 23,749.86 23,753.36 0.0K
15:30 23,758.35 23,758.35 23,751.87 23,756.28 0.0K
15:31 23,758.28 23,761.20 23,756.76 23,760.15 0.0K
15:32 23,761.15 23,777.47 23,760.64 23,775.46 0.0K
15:33 23,774.96 23,774.96 23,768.93 23,773.37 0.0K
15:34 23,771.87 23,779.26 23,771.76 23,771.76 0.0K
15:35 23,770.76 23,775.78 23,769.27 23,775.77 0.0K
15:36 23,779.24 23,786.63 23,779.24 23,782.57 0.0K
15:37 23,783.07 23,787.97 23,779.52 23,779.52 0.0K
15:38 23,780.02 23,788.40 23,780.02 23,785.36 0.0K
15:39 23,784.85 23,787.33 23,782.84 23,784.85 0.0K
15:40 23,785.35 23,792.26 23,785.35 23,789.22 0.0K
15:41 23,788.72 23,795.67 23,784.71 23,784.73 0.0K
15:42 23,784.24 23,787.77 23,783.25 23,787.77 0.0K
15:43 23,788.76 23,795.16 23,788.76 23,795.16 0.0K
15:44 23,795.15 23,800.04 23,795.15 23,799.09 0.0K
15:45 23,799.08 23,799.59 23,793.10 23,794.12 0.0K
15:46 23,794.62 23,797.12 23,794.07 23,794.57 0.0K
15:47 23,796.06 23,804.95 23,794.51 23,804.95 0.0K
15:48 23,805.95 23,814.43 23,805.95 23,811.44 0.0K
15:49 23,810.94 23,811.44 23,805.00 23,810.40 0.0K
15:50 23,811.39 23,816.43 23,807.43 23,814.44 0.0K
15:51 23,814.43 23,814.43 23,806.07 23,811.64 0.0K
15:52 23,813.14 23,822.12 23,812.64 23,820.12 0.0K
15:53 23,819.62 23,821.12 23,811.69 23,814.72 0.0K
15:54 23,816.71 23,820.20 23,816.21 23,820.20 0.0K
15:55 23,821.19 23,829.11 23,819.70 23,825.11 0.0K
15:56 23,824.61 23,828.66 23,822.18 23,825.09 0.0K
15:57 23,825.59 23,825.59 23,820.06 23,820.06 0.0K
15:58 23,819.07 23,823.06 23,819.07 23,821.06 0.0K
15:59 23,822.06 23,830.02 23,818.61 23,818.61 0.0K
16:00 23,822.59 23,823.61 23,814.69 23,816.71 0.0K
16:01 23,816.72 23,833.09 23,815.23 23,830.09 0.0K
16:02 23,830.59 23,835.54 23,827.10 23,831.01 0.0K
16:03 23,830.51 23,830.51 23,823.58 23,825.66 0.0K
16:04 23,826.16 23,829.20 23,824.18 23,829.20 0.0K
16:05 23,828.69 23,831.18 23,818.74 23,821.75 0.0K
16:06 23,824.25 23,834.27 23,821.76 23,834.27 0.0K
16:07 23,831.75 23,831.87 23,826.29 23,827.96 0.0K
16:08 23,827.46 23,831.08 23,826.47 23,831.08 0.0K
16:09 23,832.08 23,836.57 23,832.08 23,833.64 0.0K
16:10 23,832.64 23,834.14 23,829.71 23,831.24 0.0K
16:11 23,831.25 23,831.25 23,824.34 23,827.49 0.0K
16:12 23,827.99 23,830.18 23,824.61 23,830.18 0.0K
16:13 23,831.17 23,832.67 23,825.22 23,826.25 0.0K
16:14 23,825.25 23,829.24 23,825.25 23,827.23 0.0K
16:15 23,826.73 23,831.28 23,826.73 23,831.28 0.0K
16:16 23,832.28 23,835.70 23,831.28 23,833.17 0.0K
16:17 23,832.67 23,832.67 23,829.20 23,832.21 0.0K
16:18 23,832.71 23,832.71 23,829.72 23,830.33 0.0K
16:19 23,829.83 23,835.79 23,827.85 23,835.79 0.0K
16:20 23,835.78 23,838.23 23,832.30 23,837.73 0.0K
16:21 23,838.73 23,848.57 23,838.22 23,846.06 0.0K
16:22 23,846.56 23,849.53 23,842.51 23,843.99 0.0K
16:23 23,843.48 23,846.95 23,842.43 23,843.94 0.0K
16:24 23,844.44 23,848.54 23,843.93 23,848.54 0.0K
16:25 23,849.04 23,849.04 23,844.26 23,845.27 0.0K
16:26 23,844.29 23,844.29 23,832.11 23,835.62 0.0K
16:27 23,837.12 23,838.13 23,833.76 23,835.81 0.0K
16:28 23,837.31 23,840.86 23,834.83 23,839.89 0.0K
16:29 23,840.89 23,847.81 23,839.90 23,846.80 0.0K
16:30 23,847.29 23,849.24 23,833.28 23,833.80 0.0K
16:31 23,833.81 23,836.31 23,822.52 23,822.52 0.0K
16:32 23,822.53 23,824.08 23,821.19 23,821.25 0.0K
16:33 23,820.27 23,826.34 23,820.27 23,823.87 0.0K
16:34 23,824.87 23,828.36 23,824.87 23,826.46 0.0K
16:35 23,825.96 23,833.94 23,825.46 23,833.91 0.0K
16:36 23,833.41 23,836.36 23,833.41 23,836.32 0.0K
16:37 23,837.32 23,839.33 23,836.34 23,837.85 0.0K
16:38 23,837.35 23,845.31 23,836.36 23,841.32 0.0K
16:39 23,842.32 23,842.82 23,837.31 23,838.24 0.0K
16:40 23,838.72 23,845.02 23,838.21 23,844.01 0.0K
16:41 23,845.51 23,852.40 23,845.51 23,851.37 0.0K
16:42 23,853.37 23,854.83 23,848.35 23,848.35 0.0K
16:43 23,846.86 23,850.86 23,843.87 23,843.87 0.0K
16:44 23,845.37 23,850.72 23,845.35 23,850.69 0.0K
16:45 23,850.68 23,852.63 23,847.63 23,848.13 0.0K
16:46 23,847.63 23,848.13 23,845.14 23,845.63 0.0K
16:47 23,847.12 23,849.59 23,847.09 23,848.10 0.0K
16:48 23,847.60 23,848.12 23,845.13 23,845.63 0.0K
16:49 23,845.14 23,852.00 23,845.14 23,851.47 0.0K
16:50 23,851.46 23,854.36 23,849.95 23,853.32 0.0K
16:51 23,852.32 23,858.76 23,851.73 23,858.19 0.0K
16:52 23,857.69 23,864.09 23,857.67 23,862.59 0.0K
16:53 23,863.59 23,867.52 23,863.51 23,863.51 0.0K
16:54 23,865.01 23,866.47 23,862.47 23,863.45 0.0K
16:55 23,864.45 23,866.40 23,860.94 23,865.89 0.0K
16:56 23,866.89 23,873.28 23,866.37 23,872.78 0.0K
16:57 23,877.27 23,879.23 23,871.78 23,872.29 0.0K
16:58 23,871.80 23,871.87 23,864.02 23,864.54 0.0K
16:59 23,867.54 23,868.68 23,864.59 23,868.18 0.0K
17:00 23,870.18 23,871.68 23,865.69 23,866.70 0.0K
17:01 23,866.20 23,872.16 23,866.20 23,872.16 0.0K
17:02 23,872.66 23,874.65 23,870.17 23,873.65 0.0K
17:03 23,874.14 23,879.04 23,874.14 23,878.04 0.0K
17:04 23,879.04 23,880.05 23,876.54 23,879.57 0.0K
17:05 23,882.56 23,882.56 23,878.55 23,878.55 0.0K
17:06 23,879.05 23,879.54 23,874.09 23,876.59 0.0K
17:07 23,877.09 23,881.01 23,874.02 23,874.03 0.0K
17:08 23,876.03 23,892.80 23,875.52 23,892.80 0.0K
17:09 23,892.79 23,893.78 23,887.73 23,890.23 0.0K
17:10 23,890.73 23,899.72 23,889.74 23,898.72 0.0K
17:11 23,899.22 23,903.76 23,898.75 23,900.76 0.0K
17:12 23,900.77 23,907.24 23,900.77 23,903.75 0.0K
17:13 23,902.75 23,903.80 23,901.30 23,903.29 0.0K
17:14 23,903.78 23,903.79 23,895.32 23,895.83 0.0K
17:15 23,898.32 23,901.79 23,895.27 23,898.72 0.0K
17:16 23,898.71 23,899.70 23,894.20 23,894.22 0.0K
17:17 23,895.22 23,903.12 23,894.22 23,902.61 0.0K
17:18 23,903.11 23,908.03 23,903.11 23,906.52 0.0K
17:19 23,908.01 23,908.01 23,904.07 23,905.11 0.0K
17:20 23,904.61 23,909.58 23,904.61 23,909.58 0.0K
17:21 23,909.57 23,914.02 23,906.50 23,906.50 0.0K
17:22 23,905.51 23,905.51 23,898.11 23,898.70 0.0K
17:23 23,901.20 23,909.68 23,901.20 23,909.68 0.0K
17:24 23,909.18 23,909.18 23,904.31 23,904.89 0.0K
17:25 23,904.90 23,907.46 23,900.98 23,906.47 0.0K
17:26 23,905.97 23,910.50 23,904.99 23,908.04 0.0K
17:27 23,907.54 23,911.46 23,904.97 23,904.98 0.0K
17:28 23,904.48 23,905.00 23,896.53 23,900.48 0.0K
17:29 23,900.98 23,908.81 23,900.98 23,908.80 0.0K
17:30 23,907.30 23,911.29 23,906.81 23,909.80 0.0K
17:31 23,908.80 23,915.78 23,908.80 23,913.29 0.0K
17:32 23,914.29 23,914.79 23,911.30 23,913.79 0.0K
17:33 23,912.79 23,914.79 23,912.29 23,912.29 0.0K
17:34 23,912.80 23,925.76 23,912.80 23,924.77 0.0K
17:35 23,929.25 23,932.75 23,927.26 23,927.26 0.0K
17:36 23,927.76 23,936.24 23,927.76 23,931.25 0.0K
17:37 23,930.75 23,936.74 23,930.75 23,936.24 0.0K
17:38 23,936.74 23,945.22 23,906.05 23,906.05 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available