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 23,973.92 23,981.90 23,973.92 23,978.91 0.0K
09:00 23,979.41 24,007.83 23,979.41 23,991.88 0.0K
09:01 23,988.89 23,991.88 23,980.90 23,987.39 0.0K
09:02 23,984.40 23,992.38 23,975.92 23,977.91 0.0K
09:03 23,976.42 23,976.42 23,966.94 23,973.92 0.0K
09:04 23,973.43 23,973.43 23,952.50 23,961.48 0.0K
09:05 23,958.98 23,958.98 23,949.63 23,949.63 0.0K
09:06 23,948.63 23,960.62 23,944.66 23,955.70 0.0K
09:07 23,957.20 23,959.76 23,948.96 23,951.49 0.0K
09:08 23,951.00 23,962.04 23,950.51 23,961.50 0.0K
09:09 23,961.00 23,966.45 23,956.99 23,964.94 0.0K
09:10 23,963.93 23,966.95 23,956.97 23,957.97 0.0K
09:11 23,957.48 23,963.88 23,952.49 23,963.88 0.0K
09:12 23,964.37 23,967.93 23,960.90 23,962.92 0.0K
09:13 23,964.92 23,964.92 23,955.51 23,959.55 0.0K
09:14 23,959.06 23,965.58 23,957.57 23,957.64 0.0K
09:15 23,958.65 23,960.67 23,942.49 23,943.51 0.0K
09:16 23,943.52 23,946.04 23,936.60 23,941.62 0.0K
09:17 23,941.13 23,944.58 23,937.59 23,938.08 0.0K
09:18 23,940.07 23,950.38 23,937.02 23,948.36 0.0K
09:19 23,944.87 23,951.32 23,940.89 23,940.90 0.0K
09:20 23,941.40 23,945.41 23,934.96 23,945.41 0.0K
09:21 23,945.40 23,947.80 23,937.90 23,946.28 0.0K
09:22 23,946.77 23,952.09 23,946.59 23,948.56 0.0K
09:23 23,949.06 23,954.46 23,947.53 23,952.93 0.0K
09:24 23,951.93 23,957.93 23,948.45 23,952.48 0.0K
09:25 23,952.49 23,958.64 23,950.53 23,957.14 0.0K
09:26 23,958.14 23,958.14 23,952.28 23,953.77 0.0K
09:27 23,953.78 23,961.19 23,953.27 23,956.72 0.0K
09:28 23,957.22 23,958.21 23,946.24 23,949.25 0.0K
09:29 23,948.26 23,949.28 23,944.80 23,946.29 0.0K
09:30 23,946.79 23,957.23 23,946.79 23,951.89 0.0K
09:31 23,952.39 23,952.40 23,946.46 23,949.99 0.0K
09:32 23,943.51 23,949.08 23,942.01 23,949.08 0.0K
09:33 23,951.08 23,957.62 23,945.66 23,956.62 0.0K
09:34 23,958.61 23,958.61 23,947.35 23,949.36 0.0K
09:35 23,950.36 23,959.83 23,947.42 23,954.33 0.0K
09:36 23,952.83 23,955.83 23,952.33 23,955.83 0.0K
09:37 23,956.34 23,962.76 23,955.37 23,962.76 0.0K
09:38 23,964.75 23,964.75 23,953.23 23,953.75 0.0K
09:39 23,954.76 23,954.76 23,942.86 23,944.37 0.0K
09:40 23,943.87 23,948.30 23,942.87 23,947.80 0.0K
09:41 23,948.28 23,948.28 23,930.80 23,930.80 0.0K
09:42 23,930.81 23,930.81 23,925.81 23,925.81 0.0K
09:43 23,927.30 23,928.27 23,921.78 23,923.27 0.0K
09:44 23,923.26 23,923.26 23,912.82 23,918.23 0.0K
09:45 23,917.73 23,920.20 23,908.77 23,909.85 0.0K
09:46 23,909.35 23,913.82 23,907.40 23,907.41 0.0K
09:47 23,905.91 23,914.39 23,901.97 23,909.41 0.0K
09:48 23,908.91 23,910.92 23,899.99 23,901.98 0.0K
09:49 23,901.49 23,907.88 23,901.46 23,906.35 0.0K
09:50 23,905.85 23,915.17 23,901.87 23,914.15 0.0K
09:51 23,914.14 23,920.05 23,910.95 23,914.43 0.0K
09:52 23,913.93 23,922.35 23,912.44 23,919.82 0.0K
09:53 23,920.81 23,920.81 23,914.36 23,917.87 0.0K
09:54 23,918.85 23,919.81 23,912.84 23,913.86 0.0K
09:55 23,912.37 23,923.78 23,911.88 23,923.78 0.0K
09:56 23,923.76 23,932.16 23,923.76 23,929.65 0.0K
09:57 23,926.15 23,931.14 23,926.15 23,929.14 0.0K
09:58 23,928.64 23,934.13 23,928.64 23,933.62 0.0K
09:59 23,934.12 23,934.12 23,925.17 23,925.68 0.0K
10:00 23,926.18 23,926.18 23,908.43 23,911.94 0.0K
10:01 23,912.44 23,924.28 23,912.44 23,922.77 0.0K
10:02 23,925.75 23,931.70 23,920.20 23,923.22 0.0K
10:03 23,920.72 23,927.14 23,920.17 23,925.13 0.0K
10:04 23,925.63 23,926.61 23,911.70 23,915.23 0.0K
10:05 23,914.23 23,922.65 23,906.77 23,922.11 0.0K
10:06 23,922.61 23,925.94 23,918.47 23,919.97 0.0K
10:07 23,918.48 23,919.49 23,916.49 23,918.52 0.0K
10:08 23,919.02 23,920.51 23,911.59 23,916.11 0.0K
10:09 23,915.11 23,918.63 23,913.61 23,916.63 0.0K
10:10 23,917.63 23,920.79 23,915.15 23,919.29 0.0K
10:11 23,923.28 23,924.75 23,918.29 23,918.79 0.0K
10:12 23,919.79 23,924.71 23,919.27 23,922.63 0.0K
10:13 23,921.63 23,926.99 23,921.63 23,925.44 0.0K
10:14 23,922.45 23,927.84 23,919.48 23,925.84 0.0K
10:15 23,921.85 23,942.63 23,921.85 23,942.63 0.0K
10:16 23,942.14 23,945.11 23,937.16 23,941.13 0.0K
10:17 23,941.63 23,954.92 23,941.63 23,954.92 0.0K
10:18 23,954.41 23,956.86 23,950.89 23,956.82 0.0K
10:19 23,959.31 23,960.29 23,953.30 23,954.34 0.0K
10:20 23,952.85 23,953.36 23,947.51 23,950.02 0.0K
10:21 23,950.51 23,960.34 23,950.51 23,960.28 0.0K
10:22 23,957.29 23,974.12 23,957.29 23,967.66 0.0K
10:23 23,969.15 23,971.15 23,965.69 23,968.78 0.0K
10:24 23,966.79 23,970.29 23,966.31 23,967.40 0.0K
10:25 23,964.42 23,968.46 23,962.08 23,963.09 0.0K
10:26 23,963.59 23,965.13 23,961.62 23,964.15 0.0K
10:27 23,964.65 23,966.64 23,954.83 23,954.83 0.0K
10:28 23,955.33 23,955.84 23,950.43 23,950.43 0.0K
10:29 23,950.93 23,954.87 23,948.94 23,950.85 0.0K
10:30 23,949.36 23,959.87 23,949.36 23,957.38 0.0K
10:31 23,957.88 23,958.94 23,955.89 23,957.54 0.0K
10:32 23,958.04 23,963.54 23,955.54 23,958.56 0.0K
10:33 23,958.06 23,960.61 23,956.14 23,957.71 0.0K
10:34 23,957.22 23,957.24 23,954.38 23,954.38 0.0K
10:35 23,954.40 23,959.91 23,952.42 23,957.93 0.0K
10:36 23,958.43 23,959.43 23,955.01 23,958.99 0.0K
10:37 23,958.98 23,962.49 23,955.49 23,962.49 0.0K
10:38 23,962.50 23,963.03 23,957.10 23,957.61 0.0K
10:39 23,958.11 23,962.65 23,958.11 23,962.16 0.0K
10:40 23,961.66 23,967.12 23,961.19 23,967.12 0.0K
10:41 23,968.61 23,976.48 23,968.60 23,975.48 0.0K
10:42 23,975.47 23,982.35 23,975.44 23,982.35 0.0K
10:43 23,981.85 23,982.35 23,979.33 23,979.82 0.0K
10:44 23,980.81 23,980.81 23,973.36 23,976.40 0.0K
10:45 23,975.90 23,977.39 23,972.41 23,972.86 0.0K
10:46 23,972.36 23,978.34 23,968.94 23,968.94 0.0K
10:47 23,967.45 23,969.50 23,966.54 23,968.06 0.0K
10:48 23,970.05 23,974.98 23,970.05 23,972.96 0.0K
10:49 23,972.46 23,980.84 23,970.97 23,974.87 0.0K
10:50 23,974.37 23,979.37 23,965.04 23,965.04 0.0K
10:51 23,965.54 23,966.21 23,963.59 23,964.23 0.0K
10:52 23,963.73 23,969.18 23,963.73 23,968.17 0.0K
10:53 23,968.67 23,972.63 23,966.68 23,969.59 0.0K
10:54 23,970.09 23,972.08 23,969.59 23,971.00 0.0K
10:55 23,972.50 23,975.91 23,971.46 23,974.40 0.0K
10:56 23,973.90 23,974.93 23,967.44 23,974.93 0.0K
10:57 23,974.94 23,977.00 23,974.03 23,976.08 0.0K
10:58 23,976.09 23,980.13 23,975.09 23,980.13 0.0K
10:59 23,980.12 23,983.11 23,979.17 23,979.68 0.0K
11:00 23,983.18 23,993.08 23,983.18 23,990.49 0.0K
11:01 23,989.99 23,991.97 23,985.00 23,989.09 0.0K
11:02 23,989.10 23,999.53 23,988.10 23,997.58 0.0K
11:03 23,998.58 24,003.60 23,998.58 24,001.60 0.0K
11:04 23,999.60 24,000.10 23,990.16 23,992.19 0.0K
11:05 23,992.69 23,996.16 23,989.14 23,990.64 0.0K
11:06 23,991.14 23,997.03 23,990.62 23,997.01 0.0K
11:07 23,996.02 23,998.01 23,988.45 23,992.47 0.0K
11:08 23,992.97 23,995.99 23,988.99 23,990.49 0.0K
11:09 23,991.48 23,995.46 23,989.49 23,990.02 0.0K
11:10 23,991.01 23,992.01 23,988.55 23,990.07 0.0K
11:11 23,988.08 23,991.58 23,987.60 23,990.12 0.0K
11:12 23,991.12 23,991.63 23,984.70 23,984.70 0.0K
11:13 23,982.22 23,988.18 23,980.19 23,981.20 0.0K
11:14 23,980.71 23,983.72 23,978.71 23,982.19 0.0K
11:15 23,982.18 23,995.45 23,981.67 23,995.42 0.0K
11:16 23,994.92 23,996.26 23,990.88 23,995.25 0.0K
11:17 23,995.74 24,001.07 23,994.23 24,000.07 0.0K
11:18 24,001.55 24,011.37 24,000.55 24,006.84 0.0K
11:19 24,006.34 24,007.81 24,004.33 24,005.76 0.0K
11:20 24,005.26 24,010.27 24,002.28 24,004.79 0.0K
11:21 24,004.80 24,007.78 24,000.27 24,001.26 0.0K
11:22 24,004.74 24,008.23 24,001.22 24,004.67 0.0K
11:23 24,000.19 24,003.19 23,996.25 23,996.25 0.0K
11:24 23,997.25 24,003.30 23,995.77 24,003.30 0.0K
11:25 24,001.30 24,001.30 23,992.78 23,993.28 0.0K
11:26 23,994.26 23,995.14 23,990.75 23,994.13 0.0K
11:27 23,991.63 23,994.59 23,983.11 23,985.10 0.0K
11:28 23,985.60 23,989.02 23,984.50 23,988.90 0.0K
11:29 23,988.89 23,989.87 23,986.30 23,986.78 0.0K
11:30 23,988.77 24,000.50 23,988.77 23,994.97 0.0K
11:31 23,998.96 23,998.96 23,995.39 23,997.85 0.0K
11:32 23,997.84 24,003.24 23,997.84 24,003.12 0.0K
11:33 24,002.12 24,004.63 24,000.12 24,003.61 0.0K
11:34 24,003.14 24,008.19 24,001.16 24,007.19 0.0K
11:35 24,006.69 24,010.23 24,005.19 24,010.23 0.0K
11:36 24,010.73 24,014.72 24,010.23 24,013.25 0.0K
11:37 24,013.74 24,015.69 24,012.69 24,013.69 0.0K
11:38 24,014.20 24,016.20 24,011.23 24,013.29 0.0K
11:39 24,013.30 24,020.27 24,013.30 24,018.26 0.0K
11:40 24,017.76 24,018.25 24,014.26 24,014.75 0.0K
11:41 24,015.25 24,022.26 24,014.25 24,022.25 0.0K
11:42 24,021.75 24,022.74 24,017.74 24,017.75 0.0K
11:43 24,018.25 24,020.27 24,017.76 24,019.28 0.0K
11:44 24,018.29 24,019.81 24,015.32 24,018.81 0.0K
11:45 24,018.82 24,022.76 24,017.80 24,017.80 0.0K
11:46 24,018.30 24,024.33 24,018.30 24,024.33 0.0K
11:47 24,024.82 24,024.82 24,016.96 24,016.96 0.0K
11:48 24,017.47 24,021.47 24,016.98 24,019.02 0.0K
11:49 24,019.52 24,019.53 24,013.10 24,013.64 0.0K
11:50 24,012.65 24,017.55 24,012.65 24,017.55 0.0K
11:51 24,017.05 24,017.51 24,010.52 24,013.52 0.0K
11:52 24,013.51 24,014.48 24,010.49 24,013.96 0.0K
11:53 24,014.45 24,017.83 24,013.42 24,017.32 0.0K
11:54 24,017.82 24,026.10 24,016.82 24,026.10 0.0K
11:55 24,026.59 24,027.04 24,025.57 24,026.95 0.0K
11:56 24,026.94 24,027.42 24,021.01 24,022.02 0.0K
11:57 24,021.52 24,024.50 24,021.52 24,023.48 0.0K
11:58 24,024.98 24,028.90 24,024.45 24,027.34 0.0K
11:59 24,026.84 24,031.80 24,026.84 24,031.80 0.0K
12:00 24,034.29 24,034.29 24,023.82 24,026.18 0.0K
12:01 24,025.68 24,026.67 24,023.62 24,025.59 0.0K
12:02 24,025.60 24,037.01 24,025.60 24,036.00 0.0K
12:03 24,035.51 24,035.51 24,030.99 24,033.97 0.0K
12:04 24,034.47 24,036.47 24,031.49 24,033.96 0.0K
12:05 24,033.46 24,035.93 24,032.46 24,034.90 0.0K
12:06 24,036.39 24,039.36 24,035.38 24,035.39 0.0K
12:07 24,035.40 24,038.39 24,033.91 24,034.53 0.0K
12:08 24,034.54 24,043.98 24,034.54 24,043.98 0.0K
12:09 24,043.50 24,045.57 24,042.52 24,045.57 0.0K
12:10 24,044.57 24,045.07 24,041.59 24,044.55 0.0K
12:11 24,043.54 24,045.50 24,041.02 24,041.53 0.0K
12:12 24,041.54 24,042.15 24,039.57 24,041.65 0.0K
12:13 24,041.16 24,045.68 24,041.16 24,041.26 0.0K
12:14 24,040.76 24,041.79 24,038.46 24,038.96 0.0K
12:15 24,039.97 24,048.30 24,037.98 24,048.30 0.0K
12:16 24,047.78 24,049.73 24,044.70 24,048.18 0.0K
12:17 24,047.68 24,052.56 24,047.68 24,049.05 0.0K
12:18 24,049.56 24,058.08 24,048.07 24,057.58 0.0K
12:19 24,057.57 24,059.49 24,055.49 24,055.50 0.0K
12:20 24,056.50 24,062.48 24,054.57 24,055.62 0.0K
12:21 24,056.13 24,060.62 24,053.68 24,059.20 0.0K
12:22 24,059.19 24,059.19 24,054.71 24,055.27 0.0K
12:23 24,055.28 24,058.84 24,055.28 24,056.86 0.0K
12:24 24,053.86 24,061.02 24,052.93 24,060.53 0.0K
12:25 24,061.03 24,064.06 24,061.03 24,063.06 0.0K
12:26 24,063.56 24,063.61 24,059.64 24,060.15 0.0K
12:27 24,060.66 24,063.25 24,060.31 24,060.31 0.0K
12:28 24,061.33 24,062.37 24,059.41 24,060.93 0.0K
12:29 24,060.43 24,064.45 24,059.93 24,061.46 0.0K
12:30 24,064.46 24,064.95 24,053.55 24,055.09 0.0K
12:31 24,056.09 24,057.74 24,055.17 24,057.74 0.0K
12:32 24,059.24 24,062.28 24,058.25 24,061.78 0.0K
12:33 24,062.29 24,063.78 24,054.89 24,055.42 0.0K
12:34 24,056.93 24,061.47 24,055.93 24,060.44 0.0K
12:35 24,060.94 24,062.91 24,060.93 24,062.38 0.0K
12:36 24,062.88 24,063.37 24,057.92 24,058.42 0.0K
12:37 24,058.43 24,062.90 24,056.94 24,060.84 0.0K
12:38 24,061.34 24,064.26 24,061.33 24,063.65 0.0K
12:39 24,061.14 24,061.14 24,050.20 24,050.20 0.0K
12:40 24,049.20 24,049.22 24,040.81 24,040.82 0.0K
12:41 24,040.83 24,046.20 24,038.34 24,045.68 0.0K
12:42 24,045.67 24,054.44 24,045.63 24,054.42 0.0K
12:43 24,053.92 24,054.32 24,050.40 24,054.32 0.0K
12:44 24,054.31 24,060.22 24,053.78 24,059.73 0.0K
12:45 24,060.73 24,061.71 24,058.68 24,059.20 0.0K
12:46 24,058.21 24,063.18 24,058.21 24,063.17 0.0K
12:47 24,063.16 24,063.65 24,060.15 24,063.65 0.0K
12:48 24,065.14 24,069.61 24,059.18 24,059.19 0.0K
12:49 24,059.20 24,062.70 24,059.20 24,062.20 0.0K
12:50 24,061.20 24,063.67 24,060.68 24,063.67 0.0K
12:51 24,063.17 24,063.67 24,059.26 24,059.26 0.0K
12:52 24,059.27 24,067.19 24,059.27 24,065.17 0.0K
12:53 24,065.66 24,066.15 24,048.53 24,048.53 0.0K
12:54 24,048.03 24,051.01 24,039.90 24,039.90 0.0K
12:55 24,037.90 24,051.81 24,037.90 24,049.83 0.0K
12:56 24,050.84 24,054.36 24,047.41 24,051.42 0.0K
12:57 24,051.92 24,059.97 24,050.43 24,059.48 0.0K
12:58 24,059.99 24,060.60 24,057.58 24,059.18 0.0K
12:59 24,058.68 24,059.77 24,056.36 24,056.87 0.0K
13:00 24,062.86 24,063.35 24,058.37 24,059.37 0.0K
13:01 24,061.36 24,061.86 24,055.88 24,055.88 0.0K
13:02 24,056.37 24,057.87 24,054.87 24,057.37 0.0K
13:03 24,057.87 24,061.38 24,052.88 24,060.38 0.0K
13:04 24,059.38 24,059.38 24,049.41 24,050.91 0.0K
13:05 24,050.90 24,053.90 24,047.42 24,050.39 0.0K
13:06 24,051.89 24,053.38 24,044.90 24,047.40 0.0K
13:07 24,046.40 24,046.40 24,040.91 24,044.41 0.0K
13:08 24,046.40 24,046.40 24,035.93 24,036.43 0.0K
13:09 24,036.93 24,047.90 24,036.93 24,046.40 0.0K
13:10 24,047.40 24,047.90 24,035.48 24,035.48 0.0K
13:11 24,034.98 24,035.49 24,025.12 24,027.71 0.0K
13:12 24,027.22 24,027.73 24,020.01 24,020.01 0.0K
13:13 24,018.54 24,021.80 24,016.16 24,021.80 0.0K
13:14 24,022.79 24,022.93 24,018.36 24,019.49 0.0K
13:15 24,020.50 24,026.09 24,018.10 24,025.60 0.0K
13:16 24,026.10 24,030.71 24,026.10 24,030.71 0.0K
13:17 24,030.72 24,034.79 24,028.24 24,033.83 0.0K
13:18 24,033.33 24,033.39 24,028.47 24,031.12 0.0K
13:19 24,031.13 24,035.77 24,031.13 24,031.86 0.0K
13:20 24,031.87 24,031.94 24,027.55 24,027.56 0.0K
13:21 24,028.07 24,035.99 24,027.57 24,034.48 0.0K
13:22 24,034.98 24,034.98 24,031.86 24,033.33 0.0K
13:23 24,030.33 24,030.84 24,027.87 24,029.41 0.0K
13:24 24,030.91 24,031.42 24,028.07 24,028.59 0.0K
13:25 24,029.10 24,039.60 24,028.61 24,036.79 0.0K
13:26 24,037.29 24,037.29 24,027.89 24,027.89 0.0K
13:27 24,030.39 24,039.33 24,028.41 24,034.25 0.0K
13:28 24,033.75 24,036.21 24,030.28 24,031.28 0.0K
13:29 24,031.78 24,039.25 24,031.78 24,038.25 0.0K
13:30 24,039.24 24,045.20 24,038.24 24,043.19 0.0K
13:31 24,044.19 24,047.11 24,043.65 24,045.08 0.0K
13:32 24,046.07 24,048.54 24,044.06 24,044.58 0.0K
13:33 24,046.57 24,055.42 24,046.57 24,055.42 0.0K
13:34 24,054.91 24,054.91 24,048.01 24,053.50 0.0K
13:35 24,053.49 24,055.05 24,049.10 24,050.64 0.0K
13:36 24,050.65 24,061.61 24,050.65 24,061.60 0.0K
13:37 24,062.60 24,066.51 24,062.60 24,066.49 0.0K
13:38 24,064.49 24,069.96 24,064.49 24,069.94 0.0K
13:39 24,068.44 24,068.94 24,063.93 24,063.93 0.0K
13:40 24,063.92 24,063.92 24,057.48 24,060.58 0.0K
13:41 24,063.08 24,064.56 24,055.73 24,056.75 0.0K
13:42 24,056.77 24,066.20 24,054.81 24,065.69 0.0K
13:43 24,064.69 24,067.27 24,062.21 24,067.27 0.0K
13:44 24,061.29 24,063.79 24,058.34 24,058.35 0.0K
13:45 24,058.85 24,060.45 24,055.89 24,058.46 0.0K
13:46 24,056.96 24,057.47 24,051.06 24,052.08 0.0K
13:47 24,053.08 24,053.08 24,050.23 24,050.25 0.0K
13:48 24,050.26 24,056.73 24,050.26 24,056.72 0.0K
13:49 24,056.21 24,063.10 24,056.20 24,062.10 0.0K
13:50 24,062.09 24,063.72 24,059.15 24,063.72 0.0K
13:51 24,063.22 24,063.22 24,058.79 24,060.81 0.0K
13:52 24,060.31 24,063.84 24,059.31 24,063.33 0.0K
13:53 24,063.34 24,063.37 24,057.86 24,058.39 0.0K
13:54 24,058.40 24,058.40 24,052.54 24,054.07 0.0K
13:55 24,053.58 24,056.63 24,053.58 24,056.63 0.0K
13:56 24,057.13 24,058.62 24,056.60 24,057.09 0.0K
13:57 24,055.10 24,060.60 24,054.61 24,059.59 0.0K
13:58 24,060.09 24,067.41 24,060.08 24,067.40 0.0K
13:59 24,066.40 24,066.40 24,060.39 24,060.39 0.0K
14:00 24,059.39 24,063.40 24,057.42 24,062.29 0.0K
14:01 24,062.28 24,063.26 24,057.37 24,057.38 0.0K
14:02 24,058.38 24,059.38 24,054.91 24,055.00 0.0K
14:03 24,055.01 24,061.46 24,055.01 24,060.96 0.0K
14:04 24,062.46 24,065.88 24,062.42 24,065.88 0.0K
14:05 24,067.37 24,072.34 24,065.36 24,072.33 0.0K
14:06 24,072.83 24,073.35 24,068.37 24,069.39 0.0K
14:07 24,069.89 24,069.89 24,065.41 24,067.33 0.0K
14:08 24,068.32 24,070.80 24,067.31 24,068.32 0.0K
14:09 24,070.81 24,071.31 24,067.85 24,068.86 0.0K
14:10 24,069.86 24,075.34 24,066.52 24,066.52 0.0K
14:11 24,067.53 24,068.56 24,066.12 24,066.65 0.0K
14:12 24,066.66 24,071.18 24,066.66 24,068.76 0.0K
14:13 24,067.77 24,070.76 24,062.85 24,063.89 0.0K
14:14 24,063.90 24,064.94 24,061.48 24,062.00 0.0K
14:15 24,062.50 24,064.99 24,061.51 24,064.99 0.0K
14:16 24,065.48 24,070.40 24,065.46 24,069.38 0.0K
14:17 24,069.87 24,069.87 24,067.32 24,067.33 0.0K
14:18 24,067.83 24,068.83 24,065.90 24,067.40 0.0K
14:19 24,068.40 24,073.34 24,065.78 24,065.78 0.0K
14:20 24,067.78 24,070.75 24,066.79 24,070.75 0.0K
14:21 24,070.74 24,071.74 24,068.76 24,069.25 0.0K
14:22 24,070.75 24,071.24 24,066.68 24,067.16 0.0K
14:23 24,068.15 24,068.15 24,063.66 24,066.14 0.0K
14:24 24,065.64 24,070.12 24,065.64 24,067.10 0.0K
14:25 24,066.60 24,067.10 24,062.10 24,062.10 0.0K
14:26 24,061.60 24,066.56 24,061.60 24,065.54 0.0K
14:27 24,063.05 24,064.05 24,062.54 24,062.55 0.0K
14:28 24,062.05 24,062.56 24,056.61 24,057.64 0.0K
14:29 24,057.65 24,058.66 24,055.65 24,055.65 0.0K
14:30 24,059.63 24,064.58 24,055.64 24,063.08 0.0K
14:31 24,063.58 24,063.60 24,062.11 24,063.12 0.0K
14:32 24,062.63 24,066.67 24,058.16 24,066.67 0.0K
14:33 24,067.17 24,071.72 24,067.17 24,071.71 0.0K
14:34 24,072.70 24,075.19 24,071.71 24,071.74 0.0K
14:35 24,071.75 24,072.27 24,067.26 24,067.77 0.0K
14:36 24,066.77 24,067.27 24,054.78 24,054.78 0.0K
14:37 24,053.79 24,056.78 24,053.30 24,053.78 0.0K
14:38 24,054.29 24,055.79 24,050.34 24,052.89 0.0K
14:39 24,053.39 24,054.89 24,046.98 24,048.01 0.0K
14:40 24,049.01 24,049.01 24,040.19 24,040.69 0.0K
14:41 24,040.71 24,040.71 24,034.38 24,034.40 0.0K
14:42 24,033.90 24,035.43 24,026.57 24,027.57 0.0K
14:43 24,028.58 24,032.59 24,027.59 24,032.58 0.0K
14:44 24,032.08 24,035.09 24,031.08 24,035.09 0.0K
14:45 24,034.08 24,042.38 24,033.58 24,040.37 0.0K
14:46 24,042.86 24,045.29 24,041.34 24,044.79 0.0K
14:47 24,043.29 24,045.31 24,041.82 24,042.29 0.0K
14:48 24,041.78 24,042.75 24,038.21 24,041.16 0.0K
14:49 24,043.15 24,043.63 24,039.14 24,039.14 0.0K
14:50 24,039.16 24,042.17 24,038.22 24,040.72 0.0K
14:51 24,039.22 24,043.68 24,035.24 24,043.61 0.0K
14:52 24,043.10 24,046.02 24,040.60 24,045.01 0.0K
14:53 24,046.01 24,047.91 24,042.98 24,047.85 0.0K
14:54 24,048.83 24,048.83 24,046.23 24,046.23 0.0K
14:55 24,046.73 24,052.61 24,046.73 24,050.06 0.0K
14:56 24,050.55 24,050.55 24,047.50 24,047.96 0.0K
14:57 24,048.46 24,048.46 24,042.48 24,045.46 0.0K
14:58 24,045.45 24,049.93 24,042.96 24,043.47 0.0K
14:59 24,042.98 24,046.53 24,042.48 24,046.03 0.0K
15:00 24,046.52 24,047.02 24,043.54 24,045.54 0.0K
15:01 24,044.04 24,057.42 24,044.04 24,056.38 0.0K
15:02 24,057.37 24,063.62 24,057.31 24,063.62 0.0K
15:03 24,063.61 24,067.89 24,062.99 24,067.86 0.0K
15:04 24,067.85 24,067.85 24,065.25 24,065.25 0.0K
15:05 24,065.26 24,066.78 24,062.28 24,063.34 0.0K
15:06 24,062.85 24,068.40 24,062.36 24,066.93 0.0K
15:07 24,067.43 24,074.29 24,067.43 24,074.29 0.0K
15:08 24,074.28 24,076.20 24,071.78 24,074.72 0.0K
15:09 24,074.73 24,084.80 24,072.76 24,082.78 0.0K
15:10 24,083.28 24,083.35 24,077.88 24,082.86 0.0K
15:11 24,083.85 24,084.34 24,076.89 24,083.36 0.0K
15:12 24,081.84 24,085.24 24,080.77 24,084.72 0.0K
15:13 24,085.21 24,085.70 24,078.11 24,081.59 0.0K
15:14 24,080.09 24,080.59 24,069.59 24,069.60 0.0K
15:15 24,071.60 24,072.08 24,065.54 24,065.54 0.0K
15:16 24,065.04 24,072.31 24,065.04 24,071.76 0.0K
15:17 24,074.75 24,075.23 24,071.16 24,071.17 0.0K
15:18 24,071.67 24,072.67 24,070.18 24,070.67 0.0K
15:19 24,071.17 24,075.64 24,070.67 24,073.52 0.0K
15:20 24,074.01 24,078.86 24,073.96 24,076.78 0.0K
15:21 24,076.77 24,080.71 24,075.72 24,080.71 0.0K
15:22 24,081.21 24,081.21 24,072.26 24,072.76 0.0K
15:23 24,073.27 24,074.27 24,067.81 24,067.83 0.0K
15:24 24,067.84 24,067.84 24,062.88 24,066.98 0.0K
15:25 24,065.48 24,071.97 24,063.47 24,064.99 0.0K
15:26 24,063.99 24,066.52 24,062.05 24,064.06 0.0K
15:27 24,064.07 24,072.05 24,064.07 24,071.54 0.0K
15:28 24,072.04 24,072.04 24,065.16 24,069.71 0.0K
15:29 24,070.71 24,070.71 24,062.38 24,065.42 0.0K
15:30 24,066.92 24,076.44 24,063.95 24,074.94 0.0K
15:31 24,074.44 24,077.92 24,073.44 24,076.36 0.0K
15:32 24,075.36 24,078.37 24,070.39 24,071.41 0.0K
15:33 24,068.93 24,073.03 24,067.00 24,072.58 0.0K
15:34 24,070.59 24,075.61 24,070.15 24,074.04 0.0K
15:35 24,073.04 24,073.04 24,060.59 24,070.50 0.0K
15:36 24,070.00 24,076.31 24,069.44 24,071.81 0.0K
15:37 24,074.80 24,085.13 24,074.11 24,075.08 0.0K
15:38 24,074.57 24,083.77 24,072.03 24,083.77 0.0K
15:39 24,083.75 24,083.75 24,075.58 24,079.53 0.0K
15:40 24,079.52 24,082.44 24,070.43 24,070.43 0.0K
15:41 24,069.94 24,078.30 24,066.96 24,078.30 0.0K
15:42 24,078.29 24,078.29 24,070.83 24,078.29 0.0K
15:43 24,080.77 24,080.77 24,072.25 24,072.25 0.0K
15:44 24,072.26 24,074.26 24,067.38 24,067.90 0.0K
15:45 24,068.90 24,073.92 24,061.44 24,072.42 0.0K
15:46 24,072.41 24,072.41 24,065.50 24,065.50 0.0K
15:47 24,065.51 24,068.97 24,046.16 24,046.66 0.0K
15:48 24,045.67 24,053.62 24,043.22 24,053.62 0.0K
15:49 24,054.60 24,054.60 24,048.57 24,050.03 0.0K
15:50 24,049.53 24,053.50 24,049.53 24,053.50 0.0K
15:51 24,052.50 24,058.37 24,052.50 24,058.37 0.0K
15:52 24,058.87 24,070.29 24,058.87 24,065.28 0.0K
15:53 24,065.77 24,071.66 24,064.25 24,070.65 0.0K
15:54 24,071.64 24,071.64 24,066.65 24,068.23 0.0K
15:55 24,068.74 24,075.72 24,068.24 24,074.70 0.0K
15:56 24,073.20 24,079.78 24,071.71 24,079.78 0.0K
15:57 24,080.28 24,080.78 24,062.93 24,063.96 0.0K
15:58 24,062.97 24,064.04 24,060.50 24,063.12 0.0K
15:59 24,064.12 24,064.12 24,058.25 24,058.76 0.0K
16:00 24,060.25 24,061.78 24,058.75 24,059.30 0.0K
16:01 24,060.30 24,060.82 24,055.83 24,056.85 0.0K
16:02 24,057.86 24,070.31 24,053.89 24,062.82 0.0K
16:03 24,064.32 24,067.30 24,062.28 24,063.28 0.0K
16:04 24,064.78 24,064.78 24,058.38 24,059.38 0.0K
16:05 24,055.90 24,063.86 24,054.92 24,058.86 0.0K
16:06 24,058.87 24,062.35 24,051.41 24,053.03 0.0K
16:07 24,052.54 24,056.53 24,046.58 24,055.03 0.0K
16:08 24,053.03 24,053.05 24,047.12 24,047.12 0.0K
16:09 24,047.13 24,049.66 24,042.25 24,043.27 0.0K
16:10 24,042.29 24,045.87 24,034.37 24,041.94 0.0K
16:11 24,042.43 24,044.45 24,036.53 24,042.53 0.0K
16:12 24,041.04 24,047.00 24,034.60 24,047.00 0.0K
16:13 24,047.50 24,047.50 24,043.46 24,046.46 0.0K
16:14 24,046.96 24,047.95 24,036.50 24,039.97 0.0K
16:15 24,038.97 24,043.91 24,036.47 24,042.41 0.0K
16:16 24,041.90 24,042.87 24,036.91 24,039.93 0.0K
16:17 24,038.94 24,038.94 24,033.39 24,034.89 0.0K
16:18 24,031.40 24,040.91 24,031.40 24,038.90 0.0K
16:19 24,039.40 24,040.38 24,033.42 24,035.40 0.0K
16:20 24,035.39 24,037.37 24,027.45 24,032.95 0.0K
16:21 24,033.94 24,038.32 24,031.34 24,031.34 0.0K
16:22 24,030.84 24,032.34 24,027.37 24,030.83 0.0K
16:23 24,030.82 24,030.82 24,025.83 24,027.27 0.0K
16:24 24,026.27 24,030.26 24,025.75 24,027.71 0.0K
16:25 24,026.22 24,030.70 24,021.26 24,029.15 0.0K
16:26 24,028.65 24,035.06 24,028.59 24,035.05 0.0K
16:27 24,036.05 24,037.04 24,031.06 24,031.65 0.0K
16:28 24,033.15 24,035.66 24,023.78 24,031.74 0.0K
16:29 24,031.73 24,038.22 24,031.73 24,037.22 0.0K
16:30 24,036.22 24,038.78 24,034.23 24,035.80 0.0K
16:31 24,036.31 24,049.26 24,036.31 24,048.23 0.0K
16:32 24,047.72 24,047.72 24,038.68 24,039.65 0.0K
16:33 24,039.15 24,039.65 24,034.62 24,036.08 0.0K
16:34 24,034.59 24,038.99 24,032.11 24,038.99 0.0K
16:35 24,038.49 24,039.95 24,035.88 24,037.26 0.0K
16:36 24,036.26 24,036.73 24,027.20 24,027.71 0.0K
16:37 24,027.22 24,030.21 24,027.22 24,030.17 0.0K
16:38 24,029.66 24,038.58 24,027.67 24,035.04 0.0K
16:39 24,034.04 24,044.86 24,034.04 24,044.34 0.0K
16:40 24,044.84 24,050.73 24,044.30 24,050.23 0.0K
16:41 24,050.74 24,050.74 24,047.28 24,047.36 0.0K
16:42 24,048.37 24,054.37 24,046.89 24,054.37 0.0K
16:43 24,052.87 24,052.87 24,048.90 24,050.41 0.0K
16:44 24,050.42 24,054.41 24,048.92 24,050.96 0.0K
16:45 24,050.97 24,056.50 24,050.97 24,055.99 0.0K
16:46 24,056.49 24,057.49 24,052.01 24,053.52 0.0K
16:47 24,051.03 24,051.55 24,047.58 24,048.58 0.0K
16:48 24,049.58 24,053.04 24,048.06 24,050.54 0.0K
16:49 24,051.54 24,051.54 24,046.46 24,048.42 0.0K
16:50 24,045.42 24,046.41 24,038.95 24,041.33 0.0K
16:51 24,041.83 24,042.30 24,031.29 24,031.29 0.0K
16:52 24,029.79 24,032.21 24,029.09 24,029.09 0.0K
16:53 24,030.59 24,030.59 24,025.11 24,025.11 0.0K
16:54 24,024.61 24,024.61 24,020.57 24,022.06 0.0K
16:55 24,020.06 24,026.98 24,019.08 24,024.92 0.0K
16:56 24,024.42 24,025.90 24,021.92 24,025.89 0.0K
16:57 24,023.89 24,026.83 24,020.84 24,021.34 0.0K
16:58 24,022.34 24,022.34 24,011.00 24,013.04 0.0K
16:59 24,013.54 24,017.06 24,010.08 24,010.09 0.0K
17:00 24,010.10 24,011.23 24,001.73 24,011.23 0.0K
17:01 24,010.73 24,011.22 24,005.27 24,006.77 0.0K
17:02 24,006.27 24,006.81 24,004.30 24,004.32 0.0K
17:03 24,002.82 24,011.22 24,001.82 24,010.21 0.0K
17:04 24,010.71 24,010.71 24,006.22 24,008.21 0.0K
17:05 24,008.20 24,011.66 24,007.18 24,011.66 0.0K
17:06 24,012.15 24,016.09 24,006.03 24,007.57 0.0K
17:07 24,006.07 24,013.14 24,001.63 24,012.14 0.0K
17:08 24,011.14 24,011.17 24,007.65 24,010.17 0.0K
17:09 24,009.67 24,013.15 24,008.67 24,009.19 0.0K
17:10 24,010.69 24,011.19 24,007.70 24,009.70 0.0K
17:11 24,010.20 24,017.65 24,010.20 24,016.64 0.0K
17:12 24,017.14 24,020.64 24,016.14 24,019.14 0.0K
17:13 24,020.15 24,026.13 24,019.16 24,025.61 0.0K
17:14 24,026.11 24,027.11 24,021.62 24,027.10 0.0K
17:15 24,026.60 24,027.59 24,021.16 24,026.67 0.0K
17:16 24,027.16 24,029.12 24,026.64 24,027.12 0.0K
17:17 24,024.63 24,024.65 24,021.18 24,023.18 0.0K
17:18 24,023.17 24,026.66 24,022.17 24,026.66 0.0K
17:19 24,027.66 24,028.15 24,023.70 24,025.75 0.0K
17:20 24,026.75 24,026.76 24,020.34 24,020.90 0.0K
17:21 24,020.41 24,025.52 24,019.91 24,025.52 0.0K
17:22 24,025.51 24,025.51 24,020.58 24,022.59 0.0K
17:23 24,021.60 24,022.13 24,018.74 24,018.74 0.0K
17:24 24,018.76 24,022.83 24,018.26 24,018.93 0.0K
17:25 24,016.94 24,022.99 24,016.94 24,021.08 0.0K
17:26 24,021.58 24,024.23 24,020.61 24,024.23 0.0K
17:27 24,025.23 24,027.22 24,023.27 24,024.33 0.0K
17:28 24,024.83 24,024.83 24,015.56 24,015.56 0.0K
17:29 24,018.05 24,021.05 24,014.08 24,016.59 0.0K
17:30 24,016.60 24,019.09 24,013.10 24,017.60 0.0K
17:31 24,018.09 24,023.58 24,017.60 24,021.59 0.0K
17:32 24,021.09 24,022.08 24,017.10 24,017.60 0.0K
17:33 24,016.60 24,023.58 24,013.61 24,023.58 0.0K
17:34 24,023.08 24,030.57 24,013.61 24,030.57 0.0K
17:35 24,031.57 24,032.07 24,023.59 24,025.58 0.0K
17:36 24,025.08 24,032.07 24,024.59 24,031.57 0.0K
17:37 24,031.07 24,034.56 24,030.07 24,031.57 0.0K
17:38 24,033.07 24,033.57 24,017.30 24,017.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available