DAX

DE40
🏛️ germany →
24,378.80
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,946.04 23,946.04 23,936.07 23,937.56 0.0K
09:00 23,942.05 23,966.00 23,941.06 23,965.00 0.0K
09:01 23,967.00 23,972.98 23,966.50 23,967.99 0.0K
09:02 23,968.49 23,970.49 23,958.02 23,963.01 0.0K
09:03 23,962.01 23,966.50 23,957.02 23,962.51 0.0K
09:04 23,962.01 23,967.00 23,955.53 23,961.51 0.0K
09:05 23,960.02 23,963.99 23,956.55 23,963.56 0.0K
09:06 23,961.57 23,962.72 23,954.28 23,959.79 0.0K
09:07 23,959.29 23,960.36 23,956.33 23,960.36 0.0K
09:08 23,960.35 23,970.23 23,958.85 23,970.23 0.0K
09:09 23,969.73 23,981.86 23,968.82 23,980.85 0.0K
09:10 23,982.35 23,984.40 23,974.38 23,983.40 0.0K
09:11 23,982.90 23,984.38 23,978.96 23,984.00 0.0K
09:12 23,983.51 23,986.99 23,978.56 23,979.56 0.0K
09:13 23,979.07 23,979.61 23,970.66 23,977.60 0.0K
09:14 23,979.09 23,983.04 23,979.02 23,979.97 0.0K
09:15 23,980.96 23,980.96 23,970.50 23,974.94 0.0K
09:16 23,975.43 23,976.91 23,968.87 23,974.80 0.0K
09:17 23,974.30 23,980.67 23,972.27 23,979.17 0.0K
09:18 23,986.14 23,992.46 23,985.14 23,989.94 0.0K
09:19 23,990.42 23,990.42 23,983.95 23,984.47 0.0K
09:20 23,984.47 23,987.54 23,980.49 23,982.10 0.0K
09:21 23,981.10 23,984.16 23,976.64 23,980.72 0.0K
09:22 23,977.25 23,979.79 23,970.85 23,979.79 0.0K
09:23 23,979.78 23,983.75 23,979.28 23,983.23 0.0K
09:24 23,983.22 23,987.69 23,978.23 23,978.72 0.0K
09:25 23,979.22 23,980.71 23,977.67 23,980.66 0.0K
09:26 23,980.16 23,983.78 23,973.71 23,983.78 0.0K
09:27 23,984.28 23,987.76 23,979.40 23,983.47 0.0K
09:28 23,982.98 23,983.99 23,979.62 23,980.19 0.0K
09:29 23,977.20 23,984.87 23,976.28 23,984.87 0.0K
09:30 23,982.88 23,991.37 23,981.07 23,982.09 0.0K
09:31 23,982.10 23,984.58 23,981.56 23,981.63 0.0K
09:32 23,981.64 23,981.64 23,973.84 23,976.87 0.0K
09:33 23,979.36 23,981.92 23,976.91 23,981.92 0.0K
09:34 23,981.91 23,983.33 23,980.37 23,982.82 0.0K
09:35 23,983.32 23,999.16 23,983.32 23,998.66 0.0K
09:36 24,000.15 24,003.10 23,998.11 23,998.62 0.0K
09:37 23,998.63 24,002.15 23,992.74 23,995.73 0.0K
09:38 23,996.22 24,002.68 23,995.70 24,001.67 0.0K
09:39 24,002.67 24,007.16 24,001.68 24,004.67 0.0K
09:40 24,002.18 24,010.16 24,000.71 24,010.16 0.0K
09:41 24,009.67 24,010.71 24,007.73 24,009.23 0.0K
09:42 24,009.73 24,015.70 24,009.73 24,013.61 0.0K
09:43 24,013.11 24,018.94 24,013.10 24,018.91 0.0K
09:44 24,018.41 24,021.78 24,016.77 24,017.29 0.0K
09:45 24,019.29 24,019.29 24,011.86 24,013.95 0.0K
09:46 24,014.45 24,023.44 24,013.96 24,022.93 0.0K
09:47 24,022.43 24,022.43 24,017.96 24,021.42 0.0K
09:48 24,021.91 24,027.89 24,021.91 24,025.36 0.0K
09:49 24,024.86 24,030.32 24,024.86 24,029.82 0.0K
09:50 24,029.81 24,034.79 24,029.81 24,032.39 0.0K
09:51 24,032.40 24,037.89 24,032.40 24,037.04 0.0K
09:52 24,038.54 24,041.01 24,036.15 24,038.19 0.0K
09:53 24,038.69 24,038.87 24,032.83 24,038.87 0.0K
09:54 24,039.37 24,040.39 24,034.93 24,035.94 0.0K
09:55 24,036.44 24,040.94 24,035.45 24,038.00 0.0K
09:56 24,038.51 24,041.00 24,038.50 24,041.00 0.0K
09:57 24,041.99 24,044.99 24,036.04 24,036.06 0.0K
09:58 24,036.56 24,039.55 24,035.06 24,036.06 0.0K
09:59 24,036.05 24,038.06 24,035.06 24,037.57 0.0K
10:00 24,038.57 24,055.38 24,038.57 24,050.85 0.0K
10:01 24,050.84 24,051.29 24,041.80 24,041.80 0.0K
10:02 24,040.32 24,042.27 24,036.36 24,037.28 0.0K
10:03 24,039.77 24,039.77 24,026.37 24,029.88 0.0K
10:04 24,029.89 24,037.41 24,028.90 24,030.45 0.0K
10:05 24,030.95 24,031.46 24,025.02 24,025.55 0.0K
10:06 24,026.05 24,027.05 24,020.09 24,020.62 0.0K
10:07 24,020.12 24,021.13 24,011.21 24,015.22 0.0K
10:08 24,014.23 24,014.23 24,006.88 24,009.89 0.0K
10:09 24,009.39 24,009.39 24,004.42 24,007.90 0.0K
10:10 24,009.89 24,017.80 24,007.88 24,017.78 0.0K
10:11 24,017.28 24,018.26 24,009.26 24,010.75 0.0K
10:12 24,011.25 24,011.68 24,007.75 24,010.65 0.0K
10:13 24,010.64 24,012.62 24,007.60 24,008.10 0.0K
10:14 24,007.60 24,008.11 23,999.71 23,999.73 0.0K
10:15 23,999.23 24,000.24 23,994.36 23,995.38 0.0K
10:16 23,995.39 23,995.43 23,987.00 23,987.55 0.0K
10:17 23,987.06 23,994.06 23,984.60 23,990.56 0.0K
10:18 23,991.06 23,991.06 23,980.65 23,987.66 0.0K
10:19 23,987.16 23,993.49 23,986.08 23,990.91 0.0K
10:20 23,990.41 23,993.80 23,989.32 23,989.87 0.0K
10:21 23,990.89 23,992.93 23,986.94 23,991.43 0.0K
10:22 23,991.93 23,992.92 23,987.95 23,992.40 0.0K
10:23 23,991.90 23,995.38 23,989.89 23,989.90 0.0K
10:24 23,989.41 23,994.35 23,987.42 23,994.33 0.0K
10:25 23,998.32 24,003.12 23,996.28 24,003.12 0.0K
10:26 24,003.11 24,004.12 24,000.62 24,004.12 0.0K
10:27 24,003.62 24,009.11 24,003.13 24,008.07 0.0K
10:28 24,008.56 24,010.52 24,005.53 24,009.51 0.0K
10:29 24,010.00 24,012.93 24,009.98 24,012.43 0.0K
10:30 24,012.92 24,013.42 24,006.98 24,009.55 0.0K
10:31 24,009.56 24,021.50 24,008.58 24,018.51 0.0K
10:32 24,019.00 24,019.53 24,008.63 24,008.63 0.0K
10:33 24,009.62 24,010.62 23,996.27 24,002.83 0.0K
10:34 24,002.33 24,003.32 23,997.83 24,001.33 0.0K
10:35 23,998.84 23,999.87 23,989.98 23,992.51 0.0K
10:36 23,992.52 23,995.50 23,978.61 23,979.60 0.0K
10:37 23,978.61 23,980.12 23,968.66 23,971.16 0.0K
10:38 23,972.16 23,977.09 23,970.66 23,977.05 0.0K
10:39 23,977.04 23,977.52 23,970.52 23,973.88 0.0K
10:40 23,973.38 23,980.67 23,972.34 23,979.14 0.0K
10:41 23,979.64 23,981.01 23,976.59 23,980.00 0.0K
10:42 23,978.50 23,980.48 23,976.48 23,980.03 0.0K
10:43 23,982.02 23,987.98 23,979.03 23,987.48 0.0K
10:44 23,984.98 23,985.52 23,983.51 23,985.52 0.0K
10:45 23,985.53 23,985.53 23,982.07 23,983.53 0.0K
10:46 23,982.54 23,982.54 23,976.07 23,976.07 0.0K
10:47 23,976.57 23,976.57 23,967.67 23,967.68 0.0K
10:48 23,967.69 23,970.75 23,964.23 23,970.21 0.0K
10:49 23,970.20 23,970.20 23,966.19 23,968.16 0.0K
10:50 23,968.15 23,971.57 23,966.14 23,970.57 0.0K
10:51 23,970.56 23,971.06 23,966.02 23,967.43 0.0K
10:52 23,966.92 23,967.41 23,963.93 23,966.88 0.0K
10:53 23,966.38 23,967.86 23,962.37 23,964.39 0.0K
10:54 23,962.89 23,966.39 23,962.89 23,965.41 0.0K
10:55 23,964.41 23,966.40 23,958.96 23,966.40 0.0K
10:56 23,965.39 23,967.89 23,961.43 23,967.87 0.0K
10:57 23,967.37 23,968.86 23,967.24 23,968.68 0.0K
10:58 23,968.67 23,971.09 23,967.63 23,970.05 0.0K
10:59 23,968.55 23,974.02 23,968.05 23,973.03 0.0K
11:00 23,973.52 23,974.53 23,966.16 23,967.69 0.0K
11:01 23,968.20 23,968.71 23,962.30 23,965.44 0.0K
11:02 23,965.45 23,965.45 23,954.89 23,958.56 0.0K
11:03 23,959.06 23,961.65 23,956.10 23,961.65 0.0K
11:04 23,963.14 23,963.14 23,957.09 23,957.09 0.0K
11:05 23,957.59 23,957.59 23,948.68 23,955.19 0.0K
11:06 23,955.69 23,970.38 23,955.68 23,968.32 0.0K
11:07 23,966.83 23,969.76 23,962.33 23,967.70 0.0K
11:08 23,967.69 23,971.13 23,966.67 23,970.67 0.0K
11:09 23,970.17 23,971.74 23,967.21 23,970.74 0.0K
11:10 23,970.73 23,971.74 23,967.27 23,967.27 0.0K
11:11 23,966.77 23,966.77 23,960.85 23,964.33 0.0K
11:12 23,964.83 23,971.26 23,963.81 23,970.73 0.0K
11:13 23,971.73 23,974.10 23,971.06 23,971.55 0.0K
11:14 23,971.54 23,976.93 23,968.52 23,975.91 0.0K
11:15 23,976.41 23,981.88 23,976.41 23,980.85 0.0K
11:16 23,981.34 23,985.75 23,980.85 23,985.74 0.0K
11:17 23,985.24 23,987.21 23,983.66 23,985.16 0.0K
11:18 23,987.65 23,991.01 23,987.64 23,990.42 0.0K
11:19 23,990.41 23,993.34 23,985.87 23,985.88 0.0K
11:20 23,984.40 23,985.40 23,975.03 23,975.08 0.0K
11:21 23,973.10 23,976.21 23,970.74 23,971.81 0.0K
11:22 23,972.81 23,980.81 23,972.32 23,979.21 0.0K
11:23 23,978.70 23,983.18 23,976.74 23,977.29 0.0K
11:24 23,977.31 23,977.31 23,968.45 23,971.45 0.0K
11:25 23,971.95 23,976.39 23,971.45 23,975.84 0.0K
11:26 23,976.33 23,976.33 23,973.79 23,976.31 0.0K
11:27 23,974.81 23,979.19 23,974.81 23,979.19 0.0K
11:28 23,979.18 23,979.18 23,974.58 23,975.08 0.0K
11:29 23,976.57 23,976.57 23,972.55 23,972.55 0.0K
11:30 23,969.56 23,969.56 23,957.63 23,958.13 0.0K
11:31 23,957.63 23,958.65 23,949.20 23,950.21 0.0K
11:32 23,951.21 23,952.22 23,947.74 23,952.19 0.0K
11:33 23,952.68 23,959.04 23,950.16 23,955.99 0.0K
11:34 23,955.98 23,957.94 23,953.87 23,956.33 0.0K
11:35 23,959.81 23,961.56 23,958.27 23,959.49 0.0K
11:36 23,958.99 23,965.27 23,954.48 23,965.27 0.0K
11:37 23,964.75 23,969.12 23,964.75 23,968.56 0.0K
11:38 23,968.55 23,970.06 23,966.06 23,968.08 0.0K
11:39 23,967.59 23,971.07 23,966.59 23,971.07 0.0K
11:40 23,969.07 23,969.58 23,961.15 23,961.15 0.0K
11:41 23,960.16 23,961.65 23,954.29 23,957.31 0.0K
11:42 23,956.31 23,956.85 23,952.40 23,954.40 0.0K
11:43 23,950.41 23,952.92 23,949.94 23,951.44 0.0K
11:44 23,950.44 23,953.45 23,948.49 23,952.47 0.0K
11:45 23,950.97 23,951.97 23,945.45 23,945.95 0.0K
11:46 23,945.45 23,951.86 23,945.42 23,951.80 0.0K
11:47 23,954.78 23,957.19 23,953.68 23,956.17 0.0K
11:48 23,955.17 23,955.17 23,953.64 23,953.64 0.0K
11:49 23,953.14 23,953.63 23,950.13 23,952.63 0.0K
11:50 23,951.63 23,956.20 23,949.66 23,955.70 0.0K
11:51 23,955.20 23,955.69 23,949.76 23,949.77 0.0K
11:52 23,949.28 23,949.28 23,945.03 23,945.54 0.0K
11:53 23,945.04 23,953.98 23,945.04 23,951.87 0.0K
11:54 23,951.37 23,953.30 23,946.88 23,951.70 0.0K
11:55 23,950.20 23,950.66 23,947.66 23,949.15 0.0K
11:56 23,947.15 23,948.65 23,944.18 23,944.19 0.0K
11:57 23,945.19 23,948.16 23,944.20 23,948.13 0.0K
11:58 23,948.62 23,948.62 23,944.16 23,944.16 0.0K
11:59 23,943.67 23,945.31 23,943.67 23,944.82 0.0K
12:00 23,946.32 23,950.31 23,946.32 23,947.37 0.0K
12:01 23,944.38 23,945.89 23,930.09 23,932.67 0.0K
12:02 23,934.67 23,936.17 23,930.24 23,934.24 0.0K
12:03 23,933.74 23,933.74 23,924.38 23,924.89 0.0K
12:04 23,924.41 23,928.43 23,924.41 23,926.94 0.0K
12:05 23,926.44 23,928.43 23,918.09 23,918.09 0.0K
12:06 23,917.60 23,921.18 23,913.66 23,919.23 0.0K
12:07 23,919.24 23,919.24 23,913.37 23,916.48 0.0K
12:08 23,918.98 23,919.46 23,914.48 23,918.50 0.0K
12:09 23,919.50 23,921.95 23,918.48 23,921.48 0.0K
12:10 23,921.98 23,922.47 23,917.04 23,917.59 0.0K
12:11 23,917.10 23,917.61 23,911.25 23,913.28 0.0K
12:12 23,912.78 23,915.77 23,912.27 23,914.74 0.0K
12:13 23,914.75 23,914.75 23,912.24 23,912.24 0.0K
12:14 23,913.24 23,915.18 23,911.71 23,912.67 0.0K
12:15 23,912.68 23,913.19 23,905.27 23,907.35 0.0K
12:16 23,907.36 23,913.37 23,906.86 23,907.87 0.0K
12:17 23,907.37 23,909.89 23,901.94 23,903.46 0.0K
12:18 23,902.97 23,903.97 23,902.46 23,902.46 0.0K
12:19 23,903.46 23,904.95 23,888.60 23,888.60 0.0K
12:20 23,888.61 23,894.13 23,887.12 23,891.17 0.0K
12:21 23,891.67 23,891.67 23,877.80 23,881.29 0.0K
12:22 23,880.78 23,887.72 23,870.81 23,873.29 0.0K
12:23 23,872.29 23,876.22 23,871.29 23,876.21 0.0K
12:24 23,875.21 23,881.65 23,873.21 23,881.61 0.0K
12:25 23,880.11 23,882.55 23,875.05 23,876.55 0.0K
12:26 23,877.05 23,883.48 23,877.05 23,880.00 0.0K
12:27 23,881.00 23,883.00 23,877.07 23,880.68 0.0K
12:28 23,878.69 23,882.22 23,878.32 23,879.33 0.0K
12:29 23,879.83 23,886.83 23,879.34 23,885.78 0.0K
12:30 23,885.77 23,896.51 23,885.77 23,892.98 0.0K
12:31 23,892.97 23,904.32 23,892.97 23,898.32 0.0K
12:32 23,897.83 23,907.81 23,897.83 23,907.81 0.0K
12:33 23,909.31 23,911.26 23,907.76 23,909.26 0.0K
12:34 23,909.25 23,912.73 23,905.26 23,910.19 0.0K
12:35 23,908.19 23,911.68 23,904.72 23,911.67 0.0K
12:36 23,912.16 23,918.07 23,910.10 23,916.63 0.0K
12:37 23,915.63 23,917.11 23,910.59 23,912.60 0.0K
12:38 23,912.10 23,918.00 23,909.62 23,917.98 0.0K
12:39 23,917.97 23,917.97 23,908.49 23,908.54 0.0K
12:40 23,908.04 23,911.17 23,908.04 23,911.17 0.0K
12:41 23,909.67 23,917.69 23,908.18 23,917.19 0.0K
12:42 23,916.19 23,925.99 23,916.19 23,925.99 0.0K
12:43 23,925.98 23,928.50 23,923.49 23,925.01 0.0K
12:44 23,924.51 23,926.60 23,923.55 23,924.60 0.0K
12:45 23,925.10 23,931.06 23,924.60 23,931.06 0.0K
12:46 23,931.55 23,935.03 23,930.56 23,930.59 0.0K
12:47 23,930.10 23,932.60 23,925.67 23,925.81 0.0K
12:48 23,926.81 23,931.42 23,925.88 23,931.42 0.0K
12:49 23,931.92 23,933.36 23,931.86 23,933.19 0.0K
12:50 23,933.68 23,936.12 23,932.50 23,932.50 0.0K
12:51 23,932.49 23,938.80 23,932.49 23,938.77 0.0K
12:52 23,938.75 23,943.55 23,938.62 23,941.52 0.0K
12:53 23,941.51 23,944.48 23,939.94 23,940.28 0.0K
12:54 23,939.27 23,939.77 23,933.79 23,934.80 0.0K
12:55 23,935.31 23,940.72 23,935.31 23,940.22 0.0K
12:56 23,940.21 23,945.09 23,939.71 23,942.06 0.0K
12:57 23,942.56 23,954.34 23,942.04 23,953.83 0.0K
12:58 23,953.82 23,956.74 23,952.76 23,952.76 0.0K
12:59 23,951.27 23,957.26 23,951.27 23,956.75 0.0K
13:00 23,957.74 23,965.73 23,957.74 23,965.73 0.0K
13:01 23,968.72 23,969.72 23,956.75 23,962.24 0.0K
13:02 23,962.73 23,967.25 23,960.74 23,964.25 0.0K
13:03 23,966.25 23,971.74 23,966.25 23,971.74 0.0K
13:04 23,972.24 23,975.73 23,972.24 23,973.24 0.0K
13:05 23,973.73 23,975.73 23,964.76 23,965.75 0.0K
13:06 23,966.75 23,968.75 23,966.25 23,967.75 0.0K
13:07 23,968.25 23,977.23 23,967.75 23,976.73 0.0K
13:08 23,977.23 23,983.22 23,976.73 23,977.23 0.0K
13:09 23,977.73 23,982.22 23,977.23 23,979.73 0.0K
13:10 23,980.73 23,986.14 23,980.72 23,986.08 0.0K
13:11 23,986.57 23,990.44 23,985.92 23,987.87 0.0K
13:12 23,987.37 23,990.35 23,985.33 23,985.34 0.0K
13:13 23,983.85 23,989.35 23,981.38 23,981.38 0.0K
13:14 23,982.89 23,987.32 23,982.89 23,985.31 0.0K
13:15 23,985.81 23,986.80 23,980.81 23,985.31 0.0K
13:16 23,984.82 23,985.83 23,979.98 23,980.48 0.0K
13:17 23,979.00 23,985.08 23,978.03 23,982.14 0.0K
13:18 23,978.67 23,981.85 23,975.80 23,981.85 0.0K
13:19 23,981.84 23,984.80 23,980.81 23,981.31 0.0K
13:20 23,981.32 23,984.32 23,980.29 23,980.79 0.0K
13:21 23,979.80 23,988.68 23,979.80 23,986.14 0.0K
13:22 23,987.14 23,990.46 23,986.13 23,989.41 0.0K
13:23 23,988.91 23,993.36 23,988.38 23,988.89 0.0K
13:24 23,989.39 23,992.39 23,986.93 23,987.95 0.0K
13:25 23,987.46 23,988.49 23,979.10 23,981.14 0.0K
13:26 23,981.15 23,987.65 23,980.65 23,981.25 0.0K
13:27 23,981.28 23,985.49 23,981.28 23,985.49 0.0K
13:28 23,985.50 23,990.16 23,985.22 23,985.22 0.0K
13:29 23,985.73 23,992.25 23,983.92 23,983.94 0.0K
13:30 23,985.44 23,990.98 23,985.44 23,987.58 0.0K
13:31 23,987.08 23,995.67 23,987.08 23,994.21 0.0K
13:32 23,994.22 23,994.22 23,979.95 23,981.50 0.0K
13:33 23,982.50 23,983.08 23,978.14 23,978.16 0.0K
13:34 23,978.18 23,984.22 23,978.18 23,983.77 0.0K
13:35 23,984.27 23,991.14 23,980.68 23,981.69 0.0K
13:36 23,980.69 23,988.64 23,980.69 23,988.59 0.0K
13:37 23,988.08 23,991.58 23,983.62 23,990.55 0.0K
13:38 23,990.54 23,992.52 23,987.99 23,987.99 0.0K
13:39 23,988.00 23,990.01 23,986.51 23,990.01 0.0K
13:40 23,990.00 23,991.88 23,987.34 23,987.34 0.0K
13:41 23,988.33 23,989.82 23,987.24 23,987.69 0.0K
13:42 23,991.17 23,998.96 23,991.17 23,997.88 0.0K
13:43 23,998.37 23,998.85 23,991.29 23,991.29 0.0K
13:44 23,991.78 23,998.23 23,991.27 23,997.72 0.0K
13:45 23,997.22 24,000.68 23,996.67 23,998.16 0.0K
13:46 23,994.67 23,996.21 23,990.29 23,990.29 0.0K
13:47 23,990.30 23,992.80 23,989.40 23,990.45 0.0K
13:48 23,992.45 23,994.44 23,989.44 23,992.44 0.0K
13:49 23,995.43 24,001.27 23,995.39 24,000.76 0.0K
13:50 24,000.26 24,005.14 23,997.74 24,005.08 0.0K
13:51 24,005.57 24,008.47 24,004.46 24,004.46 0.0K
13:52 24,004.47 24,006.95 24,004.47 24,006.93 0.0K
13:53 24,006.42 24,009.77 24,002.92 24,009.69 0.0K
13:54 24,010.19 24,012.63 24,009.64 24,012.62 0.0K
13:55 24,012.11 24,015.57 24,010.10 24,015.03 0.0K
13:56 24,015.52 24,015.52 24,009.53 24,013.98 0.0K
13:57 24,015.97 24,017.49 24,011.50 24,017.49 0.0K
13:58 24,016.99 24,019.47 24,013.49 24,013.98 0.0K
13:59 24,009.51 24,009.58 24,004.13 24,005.12 0.0K
14:00 24,004.62 24,008.10 23,997.64 23,999.21 0.0K
14:01 23,998.72 24,000.25 23,995.80 23,996.87 0.0K
14:02 23,996.88 23,996.88 23,991.53 23,992.67 0.0K
14:03 23,992.18 23,995.20 23,991.75 23,993.31 0.0K
14:04 23,992.81 23,996.93 23,992.33 23,996.93 0.0K
14:05 23,996.44 24,000.42 23,995.52 23,995.53 0.0K
14:06 23,995.04 23,995.04 23,984.73 23,985.75 0.0K
14:07 23,984.26 23,987.85 23,981.28 23,984.90 0.0K
14:08 23,984.42 23,985.93 23,978.13 23,983.16 0.0K
14:09 23,982.66 23,984.70 23,978.27 23,980.25 0.0K
14:10 23,983.73 23,989.60 23,983.73 23,988.49 0.0K
14:11 23,988.98 23,989.97 23,977.44 23,977.94 0.0K
14:12 23,978.95 23,987.29 23,976.95 23,987.29 0.0K
14:13 23,988.28 23,988.28 23,977.78 23,978.28 0.0K
14:14 23,973.29 23,978.79 23,972.32 23,976.79 0.0K
14:15 23,978.78 23,982.19 23,972.19 23,973.19 0.0K
14:16 23,972.19 23,972.20 23,966.80 23,970.29 0.0K
14:17 23,970.28 23,974.74 23,966.78 23,967.87 0.0K
14:18 23,967.88 23,977.86 23,967.88 23,976.88 0.0K
14:19 23,975.88 23,976.91 23,972.95 23,975.44 0.0K
14:20 23,974.44 23,984.77 23,974.44 23,984.26 0.0K
14:21 23,984.75 23,988.22 23,982.67 23,982.67 0.0K
14:22 23,985.17 23,985.61 23,982.62 23,984.10 0.0K
14:23 23,984.60 23,985.45 23,982.48 23,983.95 0.0K
14:24 23,984.44 23,985.40 23,978.45 23,983.39 0.0K
14:25 23,983.38 23,991.26 23,983.38 23,988.26 0.0K
14:26 23,988.76 23,995.23 23,988.75 23,992.72 0.0K
14:27 23,994.21 23,999.12 23,994.08 23,994.09 0.0K
14:28 23,994.59 23,995.15 23,992.67 23,994.16 0.0K
14:29 23,993.65 23,995.64 23,987.12 23,988.62 0.0K
14:30 23,987.62 23,987.62 23,971.87 23,973.40 0.0K
14:31 23,970.42 23,972.96 23,965.05 23,965.59 0.0K
14:32 23,965.63 23,972.63 23,965.63 23,972.13 0.0K
14:33 23,971.13 23,977.94 23,970.63 23,977.41 0.0K
14:34 23,977.41 23,980.77 23,974.36 23,980.75 0.0K
14:35 23,981.74 23,983.19 23,980.74 23,982.57 0.0K
14:36 23,983.06 23,983.54 23,979.51 23,980.02 0.0K
14:37 23,981.01 23,982.51 23,977.06 23,979.04 0.0K
14:38 23,979.03 23,980.47 23,977.94 23,979.43 0.0K
14:39 23,978.93 23,983.85 23,978.93 23,983.85 0.0K
14:40 23,982.85 23,982.85 23,962.60 23,962.61 0.0K
14:41 23,963.61 23,971.08 23,963.12 23,971.08 0.0K
14:42 23,971.57 23,971.57 23,967.55 23,969.04 0.0K
14:43 23,968.55 23,970.64 23,965.55 23,968.14 0.0K
14:44 23,968.13 23,971.58 23,968.13 23,971.09 0.0K
14:45 23,971.58 23,971.58 23,968.59 23,971.07 0.0K
14:46 23,971.06 23,974.97 23,970.53 23,973.91 0.0K
14:47 23,972.40 23,972.40 23,966.51 23,968.55 0.0K
14:48 23,967.56 23,971.09 23,963.60 23,971.09 0.0K
14:49 23,971.58 23,972.56 23,970.08 23,972.07 0.0K
14:50 23,972.08 23,975.15 23,970.63 23,974.65 0.0K
14:51 23,975.15 23,981.58 23,975.07 23,976.06 0.0K
14:52 23,975.56 23,978.08 23,973.08 23,977.51 0.0K
14:53 23,978.00 23,984.86 23,977.97 23,981.80 0.0K
14:54 23,980.31 23,987.29 23,980.31 23,985.79 0.0K
14:55 23,986.29 23,990.74 23,986.29 23,990.73 0.0K
14:56 23,991.23 23,992.71 23,989.70 23,989.70 0.0K
14:57 23,991.20 23,993.68 23,988.68 23,988.69 0.0K
14:58 23,990.19 23,995.11 23,988.69 23,994.60 0.0K
14:59 23,994.59 23,996.49 23,993.50 23,993.50 0.0K
15:00 23,995.50 24,002.42 23,995.50 23,999.91 0.0K
15:01 23,999.41 23,999.41 23,983.19 23,983.22 0.0K
15:02 23,981.24 23,988.90 23,981.24 23,988.90 0.0K
15:03 23,988.40 23,995.84 23,988.40 23,990.89 0.0K
15:04 23,991.89 23,999.83 23,987.43 23,999.83 0.0K
15:05 23,999.82 24,007.58 23,998.31 24,007.56 0.0K
15:06 24,005.07 24,009.06 24,001.08 24,006.02 0.0K
15:07 24,008.00 24,009.92 24,007.80 24,008.25 0.0K
15:08 24,004.76 24,006.76 23,999.78 24,001.76 0.0K
15:09 24,002.74 24,007.63 24,000.24 24,007.12 0.0K
15:10 24,006.62 24,010.42 24,006.04 24,009.41 0.0K
15:11 24,008.91 24,009.89 24,003.38 24,008.32 0.0K
15:12 24,008.31 24,014.75 24,004.84 24,010.82 0.0K
15:13 24,011.81 24,012.31 24,007.79 24,008.79 0.0K
15:14 24,008.80 24,011.35 24,008.30 24,008.88 0.0K
15:15 24,008.89 24,017.37 24,007.40 24,009.90 0.0K
15:16 24,010.91 24,012.02 24,007.05 24,007.05 0.0K
15:17 24,007.06 24,012.04 24,004.60 24,012.04 0.0K
15:18 24,012.03 24,016.45 24,007.60 24,008.13 0.0K
15:19 24,007.63 24,018.10 24,007.63 24,016.57 0.0K
15:20 24,017.07 24,018.05 24,011.58 24,011.61 0.0K
15:21 24,011.11 24,014.11 24,008.14 24,013.13 0.0K
15:22 24,013.63 24,026.49 24,013.63 24,026.49 0.0K
15:23 24,025.98 24,028.39 24,025.27 24,026.26 0.0K
15:24 24,026.75 24,029.66 24,025.22 24,029.12 0.0K
15:25 24,026.63 24,027.67 24,025.14 24,027.30 0.0K
15:26 24,027.80 24,030.82 24,025.46 24,027.03 0.0K
15:27 24,027.04 24,027.61 24,020.18 24,021.22 0.0K
15:28 24,020.72 24,026.70 24,020.72 24,021.28 0.0K
15:29 24,022.28 24,022.29 24,017.83 24,019.33 0.0K
15:30 24,021.83 24,025.28 24,016.32 24,021.30 0.0K
15:31 24,022.29 24,028.73 24,020.30 24,022.72 0.0K
15:32 24,023.23 24,031.60 24,022.73 24,030.10 0.0K
15:33 24,030.60 24,037.94 24,030.59 24,037.42 0.0K
15:34 24,036.92 24,042.39 24,034.42 24,037.34 0.0K
15:35 24,036.84 24,043.72 24,034.83 24,042.77 0.0K
15:36 24,044.76 24,044.76 24,040.78 24,042.84 0.0K
15:37 24,044.35 24,049.32 24,038.37 24,046.86 0.0K
15:38 24,044.87 24,045.37 24,038.45 24,038.45 0.0K
15:39 24,036.96 24,047.88 24,033.00 24,047.88 0.0K
15:40 24,047.87 24,050.33 24,042.84 24,046.21 0.0K
15:41 24,044.21 24,045.81 24,036.76 24,045.81 0.0K
15:42 24,045.80 24,045.80 24,038.83 24,041.87 0.0K
15:43 24,041.88 24,044.97 24,037.48 24,044.48 0.0K
15:44 24,044.98 24,045.50 24,038.63 24,039.66 0.0K
15:45 24,044.15 24,055.27 24,044.15 24,054.78 0.0K
15:46 24,054.79 24,057.29 24,043.92 24,045.44 0.0K
15:47 24,044.95 24,048.98 24,037.59 24,038.12 0.0K
15:48 24,037.62 24,044.12 24,034.64 24,042.62 0.0K
15:49 24,043.62 24,060.01 24,043.62 24,054.03 0.0K
15:50 24,052.04 24,055.53 24,045.71 24,046.73 0.0K
15:51 24,046.24 24,054.70 24,046.24 24,052.66 0.0K
15:52 24,054.15 24,060.10 24,054.15 24,059.09 0.0K
15:53 24,059.59 24,061.08 24,054.11 24,055.09 0.0K
15:54 24,055.59 24,056.58 24,052.05 24,055.53 0.0K
15:55 24,055.03 24,060.47 24,055.01 24,057.47 0.0K
15:56 24,057.97 24,064.87 24,057.46 24,064.37 0.0K
15:57 24,062.87 24,067.29 24,062.36 24,064.25 0.0K
15:58 24,063.75 24,065.25 24,059.29 24,062.29 0.0K
15:59 24,061.30 24,063.31 24,055.36 24,056.40 0.0K
16:00 24,056.41 24,065.38 24,055.46 24,057.48 0.0K
16:01 24,058.48 24,093.85 24,058.48 24,081.49 0.0K
16:02 24,085.48 24,114.30 24,083.98 24,107.72 0.0K
16:03 24,109.71 24,112.68 24,096.74 24,103.69 0.0K
16:04 24,104.68 24,115.56 24,100.71 24,112.05 0.0K
16:05 24,113.55 24,130.72 24,113.55 24,130.18 0.0K
16:06 24,130.18 24,156.45 24,130.18 24,140.51 0.0K
16:07 24,140.01 24,140.01 24,124.21 24,124.21 0.0K
16:08 24,124.22 24,125.72 24,114.87 24,114.87 0.0K
16:09 24,116.36 24,119.83 24,112.38 24,119.35 0.0K
16:10 24,120.83 24,120.83 24,106.88 24,108.35 0.0K
16:11 24,106.86 24,110.33 24,103.85 24,104.85 0.0K
16:12 24,104.35 24,117.74 24,104.35 24,117.73 0.0K
16:13 24,114.74 24,120.17 24,110.76 24,120.13 0.0K
16:14 24,121.12 24,129.98 24,121.12 24,123.93 0.0K
16:15 24,122.94 24,136.23 24,122.94 24,135.18 0.0K
16:16 24,133.18 24,141.03 24,130.54 24,130.54 0.0K
16:17 24,129.55 24,132.55 24,124.14 24,128.13 0.0K
16:18 24,127.63 24,131.59 24,121.58 24,121.58 0.0K
16:19 24,122.08 24,130.02 24,122.08 24,124.08 0.0K
16:20 24,124.58 24,133.01 24,119.61 24,133.01 0.0K
16:21 24,133.00 24,133.00 24,125.03 24,129.07 0.0K
16:22 24,128.58 24,136.00 24,128.10 24,136.00 0.0K
16:23 24,135.99 24,136.48 24,128.97 24,128.97 0.0K
16:24 24,127.48 24,131.51 24,125.49 24,126.58 0.0K
16:25 24,126.59 24,126.65 24,111.31 24,111.33 0.0K
16:26 24,111.34 24,115.82 24,106.88 24,113.82 0.0K
16:27 24,113.83 24,116.31 24,109.87 24,111.91 0.0K
16:28 24,111.42 24,112.95 24,109.47 24,109.48 0.0K
16:29 24,112.97 24,117.92 24,111.96 24,114.91 0.0K
16:30 24,115.41 24,119.88 24,112.91 24,113.92 0.0K
16:31 24,112.93 24,115.44 24,104.51 24,104.51 0.0K
16:32 24,100.53 24,101.04 24,089.21 24,092.22 0.0K
16:33 24,091.73 24,094.71 24,078.35 24,078.35 0.0K
16:34 24,077.85 24,084.34 24,075.86 24,082.84 0.0K
16:35 24,081.84 24,092.25 24,080.35 24,090.21 0.0K
16:36 24,090.71 24,093.24 24,084.75 24,089.74 0.0K
16:37 24,089.74 24,092.19 24,086.21 24,092.19 0.0K
16:38 24,090.69 24,095.18 24,089.19 24,093.66 0.0K
16:39 24,093.16 24,100.12 24,093.16 24,098.57 0.0K
16:40 24,098.56 24,100.03 24,096.55 24,098.04 0.0K
16:41 24,098.54 24,101.44 24,096.04 24,101.44 0.0K
16:42 24,101.43 24,101.43 24,090.47 24,092.54 0.0K
16:43 24,093.03 24,093.03 24,078.73 24,079.27 0.0K
16:44 24,079.28 24,079.93 24,071.03 24,072.04 0.0K
16:45 24,070.54 24,075.08 24,068.10 24,072.20 0.0K
16:46 24,071.70 24,072.28 24,067.79 24,068.77 0.0K
16:47 24,069.77 24,077.19 24,066.80 24,069.81 0.0K
16:48 24,069.32 24,069.32 24,061.02 24,062.06 0.0K
16:49 24,062.07 24,064.75 24,057.74 24,064.75 0.0K
16:50 24,063.75 24,071.19 24,061.80 24,061.80 0.0K
16:51 24,062.31 24,070.35 24,062.31 24,064.84 0.0K
16:52 24,065.84 24,065.84 24,057.99 24,062.54 0.0K
16:53 24,063.54 24,066.54 24,058.61 24,060.67 0.0K
16:54 24,061.66 24,065.10 24,061.08 24,064.05 0.0K
16:55 24,063.05 24,076.72 24,063.04 24,075.18 0.0K
16:56 24,075.67 24,087.32 24,075.15 24,085.31 0.0K
16:57 24,084.31 24,086.71 24,083.74 24,084.65 0.0K
16:58 24,084.15 24,091.46 24,084.15 24,091.46 0.0K
16:59 24,090.96 24,092.38 24,089.44 24,090.85 0.0K
17:00 24,097.32 24,097.32 24,088.77 24,089.25 0.0K
17:01 24,088.75 24,089.31 24,081.80 24,085.33 0.0K
17:02 24,085.34 24,087.87 24,081.92 24,086.87 0.0K
17:03 24,085.87 24,094.31 24,085.37 24,092.81 0.0K
17:04 24,093.31 24,094.80 24,087.36 24,087.38 0.0K
17:05 24,087.88 24,097.34 24,086.42 24,096.81 0.0K
17:06 24,097.30 24,097.76 24,092.15 24,094.11 0.0K
17:07 24,095.11 24,108.01 24,092.12 24,106.50 0.0K
17:08 24,106.00 24,113.85 24,104.01 24,113.84 0.0K
17:09 24,114.84 24,118.76 24,114.28 24,115.24 0.0K
17:10 24,114.25 24,120.74 24,113.27 24,118.74 0.0K
17:11 24,117.75 24,119.26 24,115.29 24,116.72 0.0K
17:12 24,116.22 24,116.78 24,112.76 24,113.81 0.0K
17:13 24,114.31 24,118.80 24,113.82 24,117.78 0.0K
17:14 24,119.77 24,122.78 24,117.76 24,121.77 0.0K
17:15 24,124.76 24,124.76 24,120.74 24,122.73 0.0K
17:16 24,122.23 24,126.67 24,120.24 24,123.19 0.0K
17:17 24,123.69 24,124.69 24,118.75 24,120.83 0.0K
17:18 24,120.84 24,120.87 24,119.34 24,119.94 0.0K
17:19 24,119.94 24,120.44 24,111.99 24,116.52 0.0K
17:20 24,117.02 24,125.02 24,117.02 24,123.52 0.0K
17:21 24,124.02 24,127.96 24,121.52 24,126.44 0.0K
17:22 24,125.95 24,126.42 24,117.97 24,126.41 0.0K
17:23 24,126.90 24,129.37 24,124.40 24,125.31 0.0K
17:24 24,126.31 24,133.68 24,126.31 24,133.17 0.0K
17:25 24,134.17 24,134.17 24,123.76 24,124.25 0.0K
17:26 24,124.26 24,129.27 24,123.29 24,127.21 0.0K
17:27 24,127.20 24,127.70 24,119.73 24,121.29 0.0K
17:28 24,120.79 24,123.36 24,118.44 24,119.52 0.0K
17:29 24,120.03 24,121.10 24,114.62 24,120.60 0.0K
17:30 24,122.59 24,122.59 24,119.10 24,120.58 0.0K
17:31 24,120.58 24,125.57 24,119.58 24,125.07 0.0K
17:32 24,125.57 24,129.56 24,125.07 24,127.57 0.0K
17:33 24,125.57 24,127.07 24,122.08 24,126.57 0.0K
17:34 24,127.57 24,128.56 24,114.60 24,117.09 0.0K
17:35 24,119.59 24,119.59 24,105.14 24,111.63 0.0K
17:36 24,111.13 24,111.13 24,105.14 24,105.64 0.0K
17:37 24,106.14 24,109.13 24,103.65 24,104.65 0.0K
17:38 24,103.65 24,117.69 24,101.14 24,117.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available