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 24,002.50 24,008.50 23,998.00 24,008.50 0.0K
09:00 24,006.00 24,012.00 23,993.50 24,005.50 0.0K
09:01 24,004.00 24,019.00 23,998.50 24,016.50 0.0K
09:02 24,017.00 24,023.50 24,006.00 24,016.50 0.0K
09:03 24,017.00 24,031.50 24,017.00 24,027.50 0.0K
09:04 24,027.00 24,036.50 24,026.50 24,027.50 0.0K
09:05 24,033.50 24,038.00 24,030.50 24,032.50 0.0K
09:06 24,031.00 24,040.00 24,027.00 24,027.00 0.0K
09:07 24,028.00 24,029.00 24,026.00 24,029.00 0.0K
09:08 24,028.50 24,034.00 24,028.00 24,029.00 0.0K
09:09 24,028.50 24,028.50 24,015.50 24,019.50 0.0K
09:10 24,015.50 24,015.50 23,998.00 23,999.00 0.0K
09:11 23,998.50 24,008.00 23,993.00 24,004.50 0.0K
09:12 24,005.00 24,009.50 24,002.00 24,007.50 0.0K
09:13 24,009.00 24,015.50 24,009.00 24,014.50 0.0K
09:14 24,014.00 24,014.50 23,991.00 23,992.00 0.0K
09:15 23,987.50 23,991.00 23,979.00 23,983.00 0.0K
09:16 23,983.50 23,992.50 23,980.00 23,987.50 0.0K
09:17 23,987.00 23,990.00 23,981.00 23,981.00 0.0K
09:18 23,980.00 23,985.50 23,978.50 23,979.00 0.0K
09:19 23,978.00 23,980.50 23,974.00 23,979.50 0.0K
09:20 23,975.00 23,996.50 23,974.00 23,990.50 0.0K
09:21 23,990.00 23,991.00 23,984.00 23,984.00 0.0K
09:22 23,982.50 23,990.50 23,981.50 23,989.00 0.0K
09:23 23,989.50 23,994.00 23,986.50 23,994.00 0.0K
09:24 23,994.50 24,000.00 23,993.50 23,997.00 0.0K
09:25 23,996.50 23,996.50 23,985.00 23,985.00 0.0K
09:26 23,984.50 23,986.50 23,972.50 23,973.50 0.0K
09:27 23,974.50 23,979.00 23,971.50 23,971.50 0.0K
09:28 23,971.00 23,976.00 23,968.50 23,969.50 0.0K
09:29 23,969.00 23,972.50 23,959.50 23,972.50 0.0K
09:30 23,960.00 23,960.00 23,939.00 23,944.00 0.0K
09:31 23,940.00 23,953.50 23,940.00 23,953.00 0.0K
09:32 23,954.00 23,954.00 23,929.50 23,929.50 0.0K
09:33 23,930.50 23,934.50 23,919.00 23,930.00 0.0K
09:34 23,929.00 23,948.50 23,928.00 23,945.00 0.0K
09:35 23,946.00 23,952.00 23,943.50 23,949.50 0.0K
09:36 23,950.00 23,954.50 23,948.00 23,950.50 0.0K
09:37 23,950.00 23,957.50 23,949.00 23,957.50 0.0K
09:38 23,958.50 23,960.50 23,953.00 23,957.50 0.0K
09:39 23,955.50 23,955.50 23,944.50 23,944.50 0.0K
09:40 23,944.00 23,946.00 23,939.50 23,946.00 0.0K
09:41 23,945.50 23,955.00 23,940.50 23,941.50 0.0K
09:42 23,941.00 23,941.00 23,935.50 23,936.50 0.0K
09:43 23,936.00 23,941.50 23,924.50 23,927.00 0.0K
09:44 23,927.50 23,935.50 23,927.00 23,930.00 0.0K
09:45 23,931.00 23,944.00 23,930.00 23,943.50 0.0K
09:46 23,944.50 23,944.50 23,925.00 23,925.00 0.0K
09:47 23,926.00 23,936.50 23,926.00 23,934.50 0.0K
09:48 23,935.00 23,941.50 23,931.50 23,932.50 0.0K
09:49 23,932.00 23,932.00 23,922.00 23,922.00 0.0K
09:50 23,921.50 23,921.50 23,909.00 23,911.00 0.0K
09:51 23,914.50 23,924.00 23,914.00 23,917.50 0.0K
09:52 23,918.50 23,927.00 23,916.50 23,925.50 0.0K
09:53 23,931.50 23,936.50 23,928.00 23,934.50 0.0K
09:54 23,934.00 23,934.00 23,928.00 23,930.50 0.0K
09:55 23,931.00 23,937.00 23,930.00 23,934.50 0.0K
09:56 23,933.50 23,934.50 23,929.00 23,931.50 0.0K
09:57 23,933.00 23,936.00 23,926.50 23,932.00 0.0K
09:58 23,932.50 23,939.00 23,932.50 23,935.50 0.0K
09:59 23,935.00 23,935.00 23,932.50 23,933.50 0.0K
10:00 23,928.50 23,928.50 23,918.50 23,920.50 0.0K
10:01 23,920.00 23,920.00 23,913.50 23,916.00 0.0K
10:02 23,927.00 23,927.00 23,914.00 23,916.00 0.0K
10:03 23,918.00 23,925.50 23,916.00 23,925.50 0.0K
10:04 23,925.00 23,938.50 23,925.00 23,938.50 0.0K
10:05 23,934.50 23,943.50 23,929.50 23,943.50 0.0K
10:06 23,940.50 23,944.00 23,935.00 23,937.50 0.0K
10:07 23,930.00 23,930.00 23,922.00 23,926.50 0.0K
10:08 23,927.00 23,934.00 23,922.00 23,926.00 0.0K
10:09 23,926.50 23,927.00 23,919.00 23,919.50 0.0K
10:10 23,918.00 23,919.50 23,910.00 23,913.50 0.0K
10:11 23,907.50 23,908.00 23,901.50 23,901.50 0.0K
10:12 23,897.50 23,901.00 23,893.50 23,901.00 0.0K
10:13 23,900.00 23,900.00 23,895.50 23,897.50 0.0K
10:14 23,898.00 23,898.50 23,892.50 23,898.00 0.0K
10:15 23,897.50 23,921.50 23,897.50 23,920.50 0.0K
10:16 23,920.00 23,926.50 23,920.00 23,926.50 0.0K
10:17 23,931.00 23,943.00 23,930.50 23,942.00 0.0K
10:18 23,941.50 23,952.50 23,941.00 23,952.50 0.0K
10:19 23,951.00 23,955.00 23,947.00 23,949.50 0.0K
10:20 23,949.00 23,961.50 23,944.00 23,961.50 0.0K
10:21 23,962.00 23,962.50 23,940.00 23,941.00 0.0K
10:22 23,939.50 23,941.50 23,937.50 23,938.50 0.0K
10:23 23,939.00 23,945.00 23,938.00 23,942.50 0.0K
10:24 23,942.00 23,949.50 23,940.00 23,949.00 0.0K
10:25 23,947.50 23,956.50 23,945.00 23,956.50 0.0K
10:26 23,958.00 23,959.00 23,950.00 23,953.00 0.0K
10:27 23,952.00 23,955.00 23,950.00 23,955.00 0.0K
10:28 23,954.00 23,958.00 23,951.00 23,951.00 0.0K
10:29 23,950.50 23,955.00 23,944.50 23,955.00 0.0K
10:30 23,954.50 23,964.50 23,953.50 23,957.00 0.0K
10:31 23,960.50 23,960.50 23,956.00 23,960.00 0.0K
10:32 23,962.00 23,963.50 23,960.00 23,963.00 0.0K
10:33 23,964.00 23,971.50 23,964.00 23,964.50 0.0K
10:34 23,963.50 23,963.50 23,953.00 23,958.00 0.0K
10:35 23,958.50 23,961.50 23,955.50 23,960.00 0.0K
10:36 23,959.50 23,963.50 23,957.50 23,960.50 0.0K
10:37 23,961.50 23,968.50 23,961.50 23,967.50 0.0K
10:38 23,968.50 23,976.00 23,968.00 23,975.00 0.0K
10:39 23,977.00 23,981.00 23,975.00 23,978.50 0.0K
10:40 23,979.00 23,981.50 23,969.00 23,973.00 0.0K
10:41 23,972.50 23,976.50 23,972.00 23,974.50 0.0K
10:42 23,974.00 23,978.00 23,972.50 23,977.50 0.0K
10:43 23,980.50 23,981.50 23,975.50 23,979.50 0.0K
10:44 23,979.00 23,984.50 23,978.50 23,980.50 0.0K
10:45 23,979.00 23,979.50 23,971.00 23,976.00 0.0K
10:46 23,974.50 23,979.00 23,969.50 23,975.00 0.0K
10:47 23,974.00 23,975.00 23,969.00 23,973.00 0.0K
10:48 23,972.50 23,972.50 23,965.00 23,966.00 0.0K
10:49 23,967.50 23,969.50 23,965.50 23,967.00 0.0K
10:50 23,967.50 23,969.50 23,966.50 23,967.75 0.0K
10:51 23,967.74 23,969.16 23,963.68 23,969.16 0.0K
10:52 23,969.15 23,969.15 23,964.15 23,967.62 0.0K
10:53 23,967.61 23,967.61 23,960.62 23,962.13 0.0K
10:54 23,961.63 23,964.60 23,961.63 23,964.06 0.0K
10:55 23,964.05 23,967.08 23,960.05 23,962.59 0.0K
10:56 23,963.09 23,964.63 23,959.13 23,964.62 0.0K
10:57 23,964.12 23,967.07 23,958.14 23,965.53 0.0K
10:58 23,968.52 23,971.95 23,964.48 23,964.51 0.0K
10:59 23,965.00 23,968.02 23,957.11 23,957.63 0.0K
11:00 23,959.63 23,962.22 23,956.17 23,961.22 0.0K
11:01 23,961.71 23,963.70 23,954.24 23,961.20 0.0K
11:02 23,961.70 23,962.71 23,950.39 23,950.40 0.0K
11:03 23,950.42 23,951.92 23,943.19 23,946.19 0.0K
11:04 23,945.69 23,945.78 23,940.82 23,942.85 0.0K
11:05 23,942.86 23,946.40 23,937.94 23,940.42 0.0K
11:06 23,940.43 23,941.01 23,936.09 23,937.61 0.0K
11:07 23,937.11 23,938.13 23,929.69 23,931.69 0.0K
11:08 23,930.20 23,930.20 23,923.37 23,923.38 0.0K
11:09 23,921.89 23,933.02 23,918.98 23,933.02 0.0K
11:10 23,934.01 23,937.94 23,932.99 23,935.96 0.0K
11:11 23,935.46 23,935.46 23,926.08 23,926.08 0.0K
11:12 23,925.58 23,925.58 23,918.16 23,920.16 0.0K
11:13 23,918.67 23,924.16 23,918.67 23,923.16 0.0K
11:14 23,923.18 23,928.13 23,923.18 23,928.13 0.0K
11:15 23,928.63 23,928.63 23,918.75 23,918.77 0.0K
11:16 23,918.78 23,919.31 23,911.92 23,912.42 0.0K
11:17 23,911.92 23,920.33 23,911.92 23,919.82 0.0K
11:18 23,922.31 23,923.79 23,914.26 23,916.27 0.0K
11:19 23,917.27 23,922.16 23,915.75 23,921.14 0.0K
11:20 23,922.13 23,922.59 23,918.61 23,921.61 0.0K
11:21 23,921.11 23,921.12 23,915.19 23,919.16 0.0K
11:22 23,919.15 23,926.55 23,919.15 23,924.95 0.0K
11:23 23,925.95 23,925.95 23,920.45 23,923.46 0.0K
11:24 23,924.46 23,928.42 23,923.31 23,923.81 0.0K
11:25 23,924.30 23,928.27 23,921.30 23,925.26 0.0K
11:26 23,924.76 23,937.54 23,923.72 23,936.54 0.0K
11:27 23,935.53 23,938.51 23,934.00 23,936.02 0.0K
11:28 23,936.52 23,941.05 23,935.55 23,935.56 0.0K
11:29 23,935.56 23,940.52 23,929.07 23,938.47 0.0K
11:30 23,939.46 23,942.88 23,937.45 23,942.37 0.0K
11:31 23,941.86 23,949.82 23,941.86 23,947.82 0.0K
11:32 23,948.32 23,950.84 23,945.86 23,949.35 0.0K
11:33 23,948.85 23,948.85 23,940.01 23,942.62 0.0K
11:34 23,943.62 23,947.71 23,941.15 23,944.83 0.0K
11:35 23,945.83 23,945.83 23,937.44 23,940.11 0.0K
11:36 23,939.61 23,945.12 23,939.61 23,943.15 0.0K
11:37 23,943.65 23,946.14 23,936.65 23,944.98 0.0K
11:38 23,944.97 23,945.89 23,940.82 23,941.78 0.0K
11:39 23,941.77 23,948.60 23,941.77 23,946.61 0.0K
11:40 23,945.11 23,946.61 23,940.64 23,940.65 0.0K
11:41 23,943.65 23,944.64 23,935.69 23,936.75 0.0K
11:42 23,937.25 23,938.76 23,928.85 23,929.35 0.0K
11:43 23,929.36 23,929.36 23,924.99 23,924.99 0.0K
11:44 23,926.49 23,932.96 23,926.49 23,931.98 0.0K
11:45 23,931.48 23,937.29 23,931.48 23,935.26 0.0K
11:46 23,933.27 23,935.72 23,932.21 23,932.71 0.0K
11:47 23,932.70 23,932.70 23,920.25 23,920.26 0.0K
11:48 23,917.27 23,919.78 23,913.80 23,916.76 0.0K
11:49 23,916.26 23,923.62 23,915.26 23,923.62 0.0K
11:50 23,924.11 23,929.93 23,920.07 23,929.90 0.0K
11:51 23,929.89 23,931.31 23,924.30 23,924.81 0.0K
11:52 23,922.83 23,922.83 23,914.39 23,916.97 0.0K
11:53 23,916.98 23,918.49 23,915.00 23,916.01 0.0K
11:54 23,917.01 23,920.95 23,914.02 23,920.31 0.0K
11:55 23,920.80 23,927.19 23,920.80 23,922.09 0.0K
11:56 23,921.59 23,921.59 23,914.51 23,916.99 0.0K
11:57 23,918.49 23,922.92 23,918.44 23,921.83 0.0K
11:58 23,922.82 23,924.68 23,921.75 23,924.68 0.0K
11:59 23,924.16 23,930.11 23,921.62 23,921.62 0.0K
12:00 23,921.63 23,921.63 23,911.27 23,919.73 0.0K
12:01 23,919.23 23,920.21 23,912.70 23,914.21 0.0K
12:02 23,914.71 23,914.71 23,906.29 23,906.80 0.0K
12:03 23,908.29 23,910.75 23,903.67 23,903.67 0.0K
12:04 23,903.17 23,905.63 23,901.61 23,903.60 0.0K
12:05 23,902.60 23,904.08 23,901.97 23,901.97 0.0K
12:06 23,902.47 23,902.47 23,875.72 23,876.22 0.0K
12:07 23,876.23 23,885.76 23,876.23 23,880.82 0.0K
12:08 23,881.33 23,887.32 23,879.85 23,887.31 0.0K
12:09 23,886.81 23,887.83 23,884.33 23,887.30 0.0K
12:10 23,887.29 23,893.66 23,887.29 23,892.99 0.0K
12:11 23,892.98 23,910.65 23,892.96 23,910.11 0.0K
12:12 23,909.60 23,917.46 23,905.05 23,917.46 0.0K
12:13 23,918.45 23,922.79 23,913.43 23,922.76 0.0K
12:14 23,922.75 23,929.51 23,922.71 23,923.00 0.0K
12:15 23,923.50 23,923.50 23,915.60 23,920.12 0.0K
12:16 23,920.11 23,931.03 23,920.07 23,929.52 0.0K
12:17 23,930.00 23,931.00 23,923.90 23,925.89 0.0K
12:18 23,926.40 23,932.25 23,924.39 23,930.68 0.0K
12:19 23,929.68 23,932.15 23,928.16 23,929.59 0.0K
12:20 23,931.58 23,935.98 23,931.04 23,935.96 0.0K
12:21 23,934.46 23,934.97 23,929.47 23,931.51 0.0K
12:22 23,931.52 23,932.53 23,925.63 23,929.16 0.0K
12:23 23,929.66 23,932.59 23,926.11 23,928.12 0.0K
12:24 23,928.62 23,932.57 23,926.11 23,930.07 0.0K
12:25 23,929.57 23,931.53 23,926.07 23,931.02 0.0K
12:26 23,930.02 23,936.46 23,930.01 23,934.93 0.0K
12:27 23,935.42 23,944.25 23,935.42 23,941.72 0.0K
12:28 23,940.22 23,944.19 23,935.78 23,937.79 0.0K
12:29 23,937.29 23,937.82 23,930.99 23,930.99 0.0K
12:30 23,931.00 23,935.50 23,929.53 23,931.08 0.0K
12:31 23,932.08 23,934.58 23,929.09 23,931.15 0.0K
12:32 23,930.65 23,931.15 23,921.28 23,921.38 0.0K
12:33 23,920.89 23,922.06 23,915.49 23,920.57 0.0K
12:34 23,922.56 23,927.05 23,921.57 23,925.54 0.0K
12:35 23,922.06 23,922.07 23,913.30 23,914.82 0.0K
12:36 23,914.83 23,917.87 23,914.47 23,914.49 0.0K
12:37 23,914.50 23,915.03 23,906.21 23,910.24 0.0K
12:38 23,910.25 23,912.77 23,908.31 23,910.32 0.0K
12:39 23,909.82 23,912.34 23,908.33 23,912.31 0.0K
12:40 23,912.81 23,918.74 23,911.76 23,915.26 0.0K
12:41 23,915.27 23,915.27 23,905.56 23,905.58 0.0K
12:42 23,905.09 23,909.17 23,905.09 23,907.16 0.0K
12:43 23,907.66 23,908.19 23,903.66 23,907.70 0.0K
12:44 23,908.20 23,912.20 23,906.73 23,909.20 0.0K
12:45 23,910.70 23,912.17 23,909.65 23,910.68 0.0K
12:46 23,911.18 23,917.64 23,908.65 23,908.67 0.0K
12:47 23,909.68 23,913.65 23,909.68 23,911.74 0.0K
12:48 23,912.25 23,914.26 23,910.30 23,912.84 0.0K
12:49 23,913.34 23,913.34 23,900.04 23,902.10 0.0K
12:50 23,902.11 23,907.18 23,900.64 23,907.18 0.0K
12:51 23,907.17 23,908.17 23,905.66 23,907.65 0.0K
12:52 23,908.15 23,908.15 23,902.26 23,902.28 0.0K
12:53 23,899.30 23,905.85 23,899.30 23,902.90 0.0K
12:54 23,902.41 23,909.95 23,900.93 23,909.44 0.0K
12:55 23,906.95 23,913.51 23,904.50 23,912.02 0.0K
12:56 23,913.02 23,913.02 23,900.77 23,901.34 0.0K
12:57 23,900.85 23,904.45 23,899.90 23,901.00 0.0K
12:58 23,902.00 23,902.00 23,896.09 23,898.59 0.0K
12:59 23,897.58 23,903.00 23,896.07 23,900.96 0.0K
13:00 23,902.95 23,905.45 23,895.97 23,902.46 0.0K
13:01 23,902.96 23,906.95 23,900.96 23,906.45 0.0K
13:02 23,906.95 23,914.93 23,906.95 23,914.43 0.0K
13:03 23,913.44 23,915.93 23,911.44 23,915.43 0.0K
13:04 23,916.43 23,923.42 23,916.43 23,916.43 0.0K
13:05 23,915.93 23,922.42 23,915.93 23,922.42 0.0K
13:06 23,920.43 23,928.91 23,920.43 23,928.41 0.0K
13:07 23,927.41 23,936.39 23,924.92 23,934.90 0.0K
13:08 23,931.41 23,940.39 23,931.41 23,940.39 0.0K
13:09 23,939.89 23,940.89 23,929.91 23,933.40 0.0K
13:10 23,934.40 23,934.40 23,920.62 23,920.62 0.0K
13:11 23,921.13 23,922.14 23,918.86 23,919.89 0.0K
13:12 23,918.90 23,918.91 23,911.56 23,911.60 0.0K
13:13 23,911.61 23,915.20 23,907.17 23,913.71 0.0K
13:14 23,911.22 23,912.24 23,909.27 23,910.27 0.0K
13:15 23,909.78 23,909.78 23,902.30 23,908.29 0.0K
13:16 23,909.28 23,914.23 23,908.23 23,908.25 0.0K
13:17 23,907.76 23,912.74 23,907.76 23,909.79 0.0K
13:18 23,910.79 23,920.24 23,909.31 23,920.24 0.0K
13:19 23,919.73 23,921.68 23,917.69 23,920.69 0.0K
13:20 23,919.69 23,925.19 23,919.69 23,921.66 0.0K
13:21 23,921.67 23,928.17 23,919.69 23,922.73 0.0K
13:22 23,922.23 23,923.24 23,920.25 23,921.23 0.0K
13:23 23,922.72 23,925.63 23,920.64 23,921.58 0.0K
13:24 23,917.59 23,919.09 23,909.71 23,910.21 0.0K
13:25 23,911.71 23,916.22 23,911.22 23,914.25 0.0K
13:26 23,914.26 23,914.26 23,908.81 23,910.36 0.0K
13:27 23,909.86 23,915.82 23,909.86 23,914.84 0.0K
13:28 23,916.84 23,916.84 23,910.35 23,910.87 0.0K
13:29 23,912.36 23,912.36 23,909.45 23,909.45 0.0K
13:30 23,908.95 23,916.85 23,907.44 23,916.84 0.0K
13:31 23,918.32 23,925.60 23,918.31 23,925.49 0.0K
13:32 23,926.48 23,927.95 23,915.94 23,915.94 0.0K
13:33 23,914.45 23,915.50 23,911.02 23,915.50 0.0K
13:34 23,916.50 23,916.98 23,909.43 23,912.98 0.0K
13:35 23,912.49 23,917.89 23,911.00 23,913.41 0.0K
13:36 23,913.90 23,913.91 23,909.97 23,910.04 0.0K
13:37 23,911.04 23,911.54 23,903.02 23,906.01 0.0K
13:38 23,905.51 23,907.47 23,899.52 23,901.02 0.0K
13:39 23,901.03 23,904.03 23,900.53 23,903.01 0.0K
13:40 23,902.01 23,910.41 23,899.52 23,908.35 0.0K
13:41 23,909.85 23,912.75 23,906.62 23,910.58 0.0K
13:42 23,910.57 23,912.55 23,905.06 23,910.52 0.0K
13:43 23,911.51 23,917.28 23,910.51 23,916.75 0.0K
13:44 23,914.24 23,914.74 23,906.24 23,906.74 0.0K
13:45 23,906.75 23,906.75 23,897.40 23,903.39 0.0K
13:46 23,901.88 23,908.81 23,899.89 23,900.74 0.0K
13:47 23,901.24 23,907.14 23,901.23 23,906.04 0.0K
13:48 23,904.54 23,906.04 23,895.58 23,896.14 0.0K
13:49 23,897.14 23,897.14 23,890.35 23,890.36 0.0K
13:50 23,890.37 23,891.87 23,884.53 23,884.53 0.0K
13:51 23,883.53 23,885.17 23,880.69 23,884.20 0.0K
13:52 23,884.19 23,888.54 23,883.69 23,888.51 0.0K
13:53 23,889.00 23,891.82 23,887.94 23,889.75 0.0K
13:54 23,891.24 23,892.12 23,888.20 23,890.59 0.0K
13:55 23,890.09 23,899.48 23,885.60 23,896.93 0.0K
13:56 23,896.43 23,896.93 23,888.99 23,890.00 0.0K
13:57 23,889.00 23,890.06 23,882.67 23,883.20 0.0K
13:58 23,883.21 23,888.73 23,864.42 23,868.92 0.0K
13:59 23,868.42 23,868.42 23,858.99 23,858.99 0.0K
14:00 23,857.50 23,862.52 23,855.51 23,855.63 0.0K
14:01 23,857.62 23,870.86 23,853.63 23,870.86 0.0K
14:02 23,870.35 23,870.35 23,862.81 23,864.28 0.0K
14:03 23,865.27 23,868.73 23,850.84 23,850.84 0.0K
14:04 23,849.35 23,857.41 23,845.40 23,857.41 0.0K
14:05 23,857.40 23,869.65 23,857.40 23,869.61 0.0K
14:06 23,869.60 23,876.51 23,866.12 23,867.64 0.0K
14:07 23,869.65 23,870.33 23,860.29 23,868.80 0.0K
14:08 23,868.31 23,872.76 23,867.69 23,870.21 0.0K
14:09 23,869.71 23,872.72 23,866.76 23,870.22 0.0K
14:10 23,870.23 23,870.73 23,853.04 23,855.07 0.0K
14:11 23,858.57 23,859.06 23,851.14 23,855.73 0.0K
14:12 23,854.24 23,857.75 23,849.79 23,851.31 0.0K
14:13 23,848.32 23,850.33 23,844.35 23,847.35 0.0K
14:14 23,848.35 23,852.79 23,844.23 23,844.75 0.0K
14:15 23,845.75 23,855.20 23,844.76 23,849.64 0.0K
14:16 23,850.64 23,851.61 23,842.66 23,843.17 0.0K
14:17 23,843.68 23,846.79 23,839.79 23,846.29 0.0K
14:18 23,844.29 23,854.08 23,844.29 23,851.56 0.0K
14:19 23,850.55 23,856.32 23,849.53 23,856.32 0.0K
14:20 23,857.30 23,858.20 23,849.26 23,854.75 0.0K
14:21 23,855.74 23,859.70 23,851.75 23,857.28 0.0K
14:22 23,856.78 23,858.31 23,854.83 23,857.86 0.0K
14:23 23,856.87 23,858.37 23,850.94 23,856.86 0.0K
14:24 23,857.86 23,857.86 23,849.45 23,849.99 0.0K
14:25 23,850.00 23,859.51 23,847.52 23,859.51 0.0K
14:26 23,863.50 23,865.46 23,854.56 23,854.56 0.0K
14:27 23,855.56 23,858.59 23,853.18 23,854.71 0.0K
14:28 23,854.72 23,860.69 23,854.72 23,860.58 0.0K
14:29 23,857.58 23,857.59 23,851.66 23,851.68 0.0K
14:30 23,851.69 23,868.63 23,851.69 23,865.62 0.0K
14:31 23,865.11 23,865.11 23,856.58 23,858.55 0.0K
14:32 23,860.05 23,872.37 23,857.06 23,862.83 0.0K
14:33 23,862.84 23,867.35 23,862.83 23,862.83 0.0K
14:34 23,862.84 23,876.20 23,862.84 23,874.67 0.0K
14:35 23,874.17 23,883.65 23,872.71 23,882.63 0.0K
14:36 23,882.62 23,885.54 23,880.56 23,880.56 0.0K
14:37 23,881.06 23,888.12 23,880.58 23,884.15 0.0K
14:38 23,884.16 23,897.50 23,883.67 23,897.47 0.0K
14:39 23,899.94 23,901.41 23,892.87 23,894.90 0.0K
14:40 23,888.42 23,901.84 23,888.42 23,900.72 0.0K
14:41 23,902.21 23,902.69 23,892.71 23,899.67 0.0K
14:42 23,897.68 23,909.03 23,897.17 23,904.00 0.0K
14:43 23,905.49 23,906.93 23,899.46 23,906.93 0.0K
14:44 23,905.93 23,907.42 23,902.05 23,902.57 0.0K
14:45 23,902.08 23,902.59 23,896.72 23,897.24 0.0K
14:46 23,897.24 23,903.74 23,895.75 23,903.19 0.0K
14:47 23,902.68 23,911.56 23,901.19 23,909.55 0.0K
14:48 23,910.54 23,918.43 23,910.02 23,918.43 0.0K
14:49 23,920.42 23,924.86 23,917.92 23,922.79 0.0K
14:50 23,922.78 23,923.78 23,916.30 23,923.74 0.0K
14:51 23,924.24 23,926.58 23,923.16 23,926.08 0.0K
14:52 23,925.08 23,929.56 23,923.50 23,927.94 0.0K
14:53 23,928.43 23,929.85 23,921.89 23,922.91 0.0K
14:54 23,921.92 23,927.38 23,921.92 23,925.86 0.0K
14:55 23,925.36 23,928.85 23,924.37 23,927.38 0.0K
14:56 23,925.88 23,931.44 23,922.43 23,931.44 0.0K
14:57 23,930.94 23,932.39 23,922.47 23,923.49 0.0K
14:58 23,923.50 23,923.63 23,915.16 23,921.60 0.0K
14:59 23,922.59 23,927.03 23,919.08 23,926.01 0.0K
15:00 23,929.48 23,942.20 23,926.95 23,939.69 0.0K
15:01 23,941.19 23,945.51 23,939.20 23,944.40 0.0K
15:02 23,943.39 23,944.32 23,938.88 23,940.81 0.0K
15:03 23,940.81 23,944.30 23,937.83 23,937.83 0.0K
15:04 23,937.33 23,938.33 23,933.34 23,936.30 0.0K
15:05 23,936.79 23,940.83 23,928.38 23,940.83 0.0K
15:06 23,942.32 23,948.19 23,939.72 23,939.73 0.0K
15:07 23,939.74 23,939.74 23,934.32 23,934.46 0.0K
15:08 23,931.97 23,934.56 23,929.53 23,933.58 0.0K
15:09 23,933.08 23,934.59 23,928.63 23,929.64 0.0K
15:10 23,927.65 23,929.19 23,924.74 23,926.74 0.0K
15:11 23,926.75 23,931.23 23,926.25 23,926.32 0.0K
15:12 23,926.34 23,930.87 23,922.44 23,927.46 0.0K
15:13 23,929.46 23,936.78 23,928.46 23,933.25 0.0K
15:14 23,932.24 23,935.64 23,930.62 23,935.10 0.0K
15:15 23,937.09 23,937.59 23,923.82 23,923.90 0.0K
15:16 23,922.90 23,927.97 23,921.45 23,926.51 0.0K
15:17 23,922.02 23,923.59 23,919.22 23,922.75 0.0K
15:18 23,922.76 23,923.74 23,917.41 23,918.44 0.0K
15:19 23,916.95 23,918.95 23,912.62 23,913.14 0.0K
15:20 23,912.15 23,913.79 23,908.26 23,913.79 0.0K
15:21 23,913.29 23,915.26 23,911.62 23,911.62 0.0K
15:22 23,911.12 23,918.58 23,911.12 23,917.55 0.0K
15:23 23,916.55 23,926.40 23,916.50 23,924.87 0.0K
15:24 23,924.37 23,924.37 23,913.45 23,917.44 0.0K
15:25 23,915.44 23,915.45 23,912.49 23,914.06 0.0K
15:26 23,914.56 23,920.04 23,914.56 23,916.02 0.0K
15:27 23,916.53 23,920.00 23,912.47 23,913.96 0.0K
15:28 23,914.95 23,914.95 23,908.88 23,911.36 0.0K
15:29 23,911.35 23,914.30 23,906.85 23,913.78 0.0K
15:30 23,913.27 23,927.44 23,912.25 23,926.93 0.0K
15:31 23,928.41 23,928.41 23,910.05 23,915.58 0.0K
15:32 23,915.08 23,919.60 23,906.26 23,907.76 0.0K
15:33 23,907.77 23,912.31 23,898.02 23,900.06 0.0K
15:34 23,900.07 23,900.07 23,887.87 23,889.90 0.0K
15:35 23,892.39 23,906.68 23,888.89 23,906.65 0.0K
15:36 23,907.15 23,909.12 23,897.10 23,898.10 0.0K
15:37 23,900.09 23,905.93 23,898.03 23,905.90 0.0K
15:38 23,902.40 23,902.40 23,894.87 23,898.32 0.0K
15:39 23,897.81 23,903.10 23,896.28 23,903.09 0.0K
15:40 23,901.58 23,912.96 23,901.58 23,908.48 0.0K
15:41 23,907.48 23,917.46 23,902.04 23,917.46 0.0K
15:42 23,915.46 23,918.43 23,909.97 23,909.97 0.0K
15:43 23,908.99 23,909.49 23,900.58 23,908.54 0.0K
15:44 23,908.04 23,908.04 23,898.62 23,898.63 0.0K
15:45 23,895.65 23,902.64 23,891.32 23,895.34 0.0K
15:46 23,894.85 23,896.93 23,880.03 23,880.03 0.0K
15:47 23,880.53 23,889.63 23,875.58 23,889.18 0.0K
15:48 23,889.68 23,890.25 23,881.74 23,881.87 0.0K
15:49 23,881.37 23,884.89 23,873.95 23,877.48 0.0K
15:50 23,877.48 23,878.48 23,868.07 23,876.55 0.0K
15:51 23,875.55 23,883.01 23,871.07 23,883.01 0.0K
15:52 23,885.98 23,900.75 23,883.96 23,898.72 0.0K
15:53 23,899.22 23,915.90 23,899.22 23,914.38 0.0K
15:54 23,914.88 23,917.35 23,906.87 23,908.40 0.0K
15:55 23,908.89 23,915.85 23,907.89 23,913.34 0.0K
15:56 23,912.84 23,912.84 23,903.41 23,906.42 0.0K
15:57 23,906.91 23,906.91 23,896.98 23,899.49 0.0K
15:58 23,897.50 23,903.07 23,895.57 23,902.56 0.0K
15:59 23,902.05 23,908.47 23,901.46 23,901.96 0.0K
16:00 23,904.46 23,923.75 23,904.46 23,923.75 0.0K
16:01 23,924.73 23,929.64 23,921.65 23,922.15 0.0K
16:02 23,924.15 23,924.65 23,916.72 23,917.28 0.0K
16:03 23,916.29 23,925.28 23,914.33 23,920.35 0.0K
16:04 23,920.86 23,930.74 23,920.86 23,924.69 0.0K
16:05 23,925.19 23,933.10 23,922.69 23,931.08 0.0K
16:06 23,935.56 23,945.92 23,928.07 23,945.41 0.0K
16:07 23,945.40 23,951.33 23,943.38 23,946.87 0.0K
16:08 23,948.86 23,955.80 23,943.83 23,943.83 0.0K
16:09 23,944.83 23,959.67 23,941.35 23,956.15 0.0K
16:10 23,955.65 23,955.65 23,950.09 23,950.58 0.0K
16:11 23,951.58 23,954.69 23,947.16 23,954.69 0.0K
16:12 23,952.69 23,954.23 23,947.74 23,949.76 0.0K
16:13 23,949.26 23,961.66 23,946.76 23,960.65 0.0K
16:14 23,962.63 23,963.63 23,953.23 23,953.26 0.0K
16:15 23,951.26 23,963.03 23,950.77 23,962.01 0.0K
16:16 23,961.01 23,961.01 23,949.10 23,953.63 0.0K
16:17 23,953.13 23,957.07 23,950.55 23,950.55 0.0K
16:18 23,951.06 23,955.55 23,948.03 23,951.01 0.0K
16:19 23,951.51 23,955.39 23,950.92 23,953.86 0.0K
16:20 23,952.86 23,958.28 23,950.35 23,957.77 0.0K
16:21 23,958.27 23,961.74 23,950.80 23,954.32 0.0K
16:22 23,953.32 23,953.82 23,946.46 23,948.47 0.0K
16:23 23,947.48 23,957.06 23,944.05 23,956.55 0.0K
16:24 23,956.05 23,958.55 23,950.14 23,952.66 0.0K
16:25 23,953.66 23,958.65 23,950.68 23,955.18 0.0K
16:26 23,954.18 23,958.71 23,949.82 23,951.33 0.0K
16:27 23,950.84 23,960.33 23,950.34 23,960.33 0.0K
16:28 23,960.33 23,964.82 23,958.36 23,959.36 0.0K
16:29 23,958.37 23,959.99 23,954.96 23,959.46 0.0K
16:30 23,959.96 23,970.81 23,959.96 23,970.31 0.0K
16:31 23,971.81 23,971.84 23,966.83 23,968.39 0.0K
16:32 23,969.39 23,971.41 23,967.90 23,970.43 0.0K
16:33 23,970.93 23,970.93 23,962.99 23,968.52 0.0K
16:34 23,967.53 23,971.01 23,958.63 23,963.64 0.0K
16:35 23,963.13 23,967.53 23,961.62 23,964.98 0.0K
16:36 23,964.48 23,970.41 23,958.92 23,959.42 0.0K
16:37 23,957.92 23,957.92 23,946.99 23,949.01 0.0K
16:38 23,950.01 23,950.01 23,945.94 23,948.92 0.0K
16:39 23,948.43 23,951.42 23,946.91 23,949.39 0.0K
16:40 23,948.89 23,953.33 23,943.91 23,952.32 0.0K
16:41 23,952.82 23,956.26 23,951.31 23,953.70 0.0K
16:42 23,955.20 23,966.12 23,952.70 23,966.11 0.0K
16:43 23,966.10 23,969.54 23,963.11 23,963.13 0.0K
16:44 23,963.63 23,966.12 23,960.64 23,962.66 0.0K
16:45 23,963.16 23,971.08 23,961.17 23,962.68 0.0K
16:46 23,963.18 23,964.18 23,956.77 23,957.29 0.0K
16:47 23,959.78 23,960.78 23,951.90 23,952.90 0.0K
16:48 23,954.39 23,957.95 23,949.97 23,957.45 0.0K
16:49 23,957.95 23,963.90 23,957.95 23,961.40 0.0K
16:50 23,962.40 23,970.35 23,961.90 23,966.29 0.0K
16:51 23,966.79 23,968.76 23,963.74 23,966.23 0.0K
16:52 23,967.22 23,970.21 23,964.77 23,964.77 0.0K
16:53 23,964.78 23,964.78 23,960.89 23,963.50 0.0K
16:54 23,963.00 23,963.51 23,957.58 23,961.57 0.0K
16:55 23,959.57 23,961.49 23,957.04 23,959.86 0.0K
16:56 23,956.36 23,957.85 23,952.30 23,957.26 0.0K
16:57 23,958.26 23,960.17 23,954.21 23,956.18 0.0K
16:58 23,958.67 23,966.55 23,958.67 23,966.54 0.0K
16:59 23,967.53 23,979.40 23,967.53 23,979.40 0.0K
17:00 23,982.38 23,982.38 23,977.85 23,982.30 0.0K
17:01 23,981.79 23,983.27 23,979.29 23,979.81 0.0K
17:02 23,980.31 23,993.16 23,977.82 23,993.16 0.0K
17:03 23,991.16 23,991.66 23,984.69 23,986.30 0.0K
17:04 23,988.30 23,993.75 23,987.30 23,991.25 0.0K
17:05 23,990.75 23,992.70 23,988.72 23,990.71 0.0K
17:06 23,990.22 23,993.21 23,988.26 23,989.74 0.0K
17:07 23,988.74 23,996.50 23,988.24 23,996.50 0.0K
17:08 23,996.99 24,001.36 23,995.32 23,995.82 0.0K
17:09 23,995.81 23,999.73 23,993.27 23,999.73 0.0K
17:10 24,000.22 24,003.19 23,996.73 24,000.66 0.0K
17:11 24,001.15 24,001.65 23,996.11 23,997.12 0.0K
17:12 23,997.13 24,010.02 23,997.13 24,008.96 0.0K
17:13 24,007.46 24,011.42 24,005.96 24,009.92 0.0K
17:14 24,010.42 24,010.90 24,000.89 24,000.89 0.0K
17:15 24,005.37 24,006.85 24,000.32 24,000.32 0.0K
17:16 23,998.82 23,998.85 23,993.85 23,996.85 0.0K
17:17 23,996.35 24,001.31 23,992.82 23,994.33 0.0K
17:18 23,995.83 23,997.88 23,994.33 23,997.88 0.0K
17:19 23,998.38 24,005.91 23,997.39 24,005.91 0.0K
17:20 24,007.90 24,013.93 24,006.90 24,012.92 0.0K
17:21 24,013.92 24,017.87 24,013.92 24,017.35 0.0K
17:22 24,016.36 24,016.87 24,012.87 24,014.84 0.0K
17:23 24,017.33 24,021.25 24,016.32 24,019.23 0.0K
17:24 24,019.22 24,022.19 24,017.20 24,017.20 0.0K
17:25 24,017.70 24,021.76 24,013.25 24,020.26 0.0K
17:26 24,021.26 24,024.24 24,013.33 24,014.84 0.0K
17:27 24,015.34 24,015.34 24,006.96 24,011.96 0.0K
17:28 24,012.45 24,017.91 24,010.45 24,015.99 0.0K
17:29 24,015.49 24,019.02 24,001.13 24,003.66 0.0K
17:30 24,000.68 24,009.18 23,997.71 24,005.19 0.0K
17:31 24,006.69 24,006.69 23,997.21 24,001.20 0.0K
17:32 23,999.71 24,001.70 23,996.21 24,001.70 0.0K
17:33 24,002.20 24,002.20 23,996.21 23,999.21 0.0K
17:34 23,998.71 24,007.69 23,995.22 23,999.71 0.0K
17:35 23,999.21 24,004.70 23,999.21 24,001.70 0.0K
17:36 24,003.20 24,004.70 23,997.22 23,999.21 0.0K
17:37 24,000.21 24,004.70 24,000.21 24,001.21 0.0K
17:38 24,000.71 24,008.27 23,992.23 24,008.27 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available