DAX

DE40
🏛️ germany →
24,422.56
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,998.01 24,008.49 23,997.51 24,000.51 0.0K
09:00 24,005.50 24,024.46 24,005.50 24,022.96 0.0K
09:01 24,026.45 24,040.91 24,023.44 24,037.42 0.0K
09:02 24,039.41 24,052.89 24,036.92 24,052.39 0.0K
09:03 24,051.89 24,052.39 24,043.97 24,043.97 0.0K
09:04 24,043.47 24,050.95 24,042.97 24,048.96 0.0K
09:05 24,051.48 24,053.37 24,040.00 24,043.09 0.0K
09:06 24,043.10 24,045.24 24,039.83 24,042.07 0.0K
09:07 24,042.08 24,056.62 24,042.08 24,056.62 0.0K
09:08 24,055.65 24,066.12 24,055.65 24,066.12 0.0K
09:09 24,067.13 24,073.17 24,067.13 24,072.68 0.0K
09:10 24,072.70 24,077.04 24,071.28 24,077.04 0.0K
09:11 24,075.06 24,076.03 24,068.34 24,074.09 0.0K
09:12 24,073.60 24,080.94 24,069.35 24,077.46 0.0K
09:13 24,077.48 24,084.61 24,076.51 24,081.77 0.0K
09:14 24,080.31 24,080.81 24,066.60 24,067.77 0.0K
09:15 24,065.79 24,071.83 24,061.69 24,064.28 0.0K
09:16 24,064.29 24,072.55 24,064.29 24,072.55 0.0K
09:17 24,071.06 24,078.64 24,066.59 24,070.69 0.0K
09:18 24,070.19 24,076.23 24,070.19 24,076.23 0.0K
09:19 24,076.73 24,090.75 24,076.73 24,082.27 0.0K
09:20 24,083.28 24,096.32 24,082.78 24,096.32 0.0K
09:21 24,095.32 24,102.31 24,094.82 24,097.85 0.0K
09:22 24,097.36 24,099.18 24,092.09 24,094.22 0.0K
09:23 24,094.23 24,095.41 24,092.28 24,093.99 0.0K
09:24 24,095.98 24,102.03 24,093.99 24,100.57 0.0K
09:25 24,100.08 24,109.16 24,099.13 24,109.16 0.0K
09:26 24,108.16 24,114.27 24,108.16 24,114.27 0.0K
09:27 24,113.78 24,121.97 24,113.78 24,120.98 0.0K
09:28 24,120.48 24,130.48 24,120.48 24,130.48 0.0K
09:29 24,128.49 24,128.53 24,117.80 24,118.83 0.0K
09:30 24,119.84 24,119.88 24,102.58 24,114.15 0.0K
09:31 24,113.65 24,125.12 24,113.17 24,125.12 0.0K
09:32 24,124.62 24,127.52 24,123.98 24,124.94 0.0K
09:33 24,124.95 24,127.48 24,122.47 24,122.47 0.0K
09:34 24,124.97 24,128.91 24,124.93 24,128.85 0.0K
09:35 24,128.84 24,131.78 24,127.84 24,130.28 0.0K
09:36 24,127.79 24,136.79 24,127.33 24,134.76 0.0K
09:37 24,134.75 24,134.75 24,123.85 24,129.88 0.0K
09:38 24,129.38 24,131.95 24,125.54 24,125.56 0.0K
09:39 24,127.07 24,127.07 24,120.21 24,121.87 0.0K
09:40 24,120.39 24,120.39 24,101.71 24,102.71 0.0K
09:41 24,102.72 24,110.24 24,101.74 24,110.24 0.0K
09:42 24,110.74 24,117.49 24,110.25 24,117.49 0.0K
09:43 24,117.99 24,118.05 24,111.69 24,111.70 0.0K
09:44 24,112.20 24,119.20 24,112.20 24,114.76 0.0K
09:45 24,113.76 24,117.34 24,107.00 24,107.00 0.0K
09:46 24,107.02 24,107.02 24,098.08 24,102.24 0.0K
09:47 24,101.74 24,103.74 24,101.74 24,101.75 0.0K
09:48 24,101.25 24,101.26 24,093.47 24,093.98 0.0K
09:49 24,096.97 24,106.36 24,096.97 24,104.86 0.0K
09:50 24,103.86 24,110.30 24,100.30 24,100.81 0.0K
09:51 24,100.31 24,100.83 24,088.94 24,089.46 0.0K
09:52 24,088.96 24,093.61 24,088.96 24,093.61 0.0K
09:53 24,094.61 24,101.57 24,093.62 24,101.56 0.0K
09:54 24,098.56 24,101.56 24,096.60 24,097.61 0.0K
09:55 24,098.11 24,102.13 24,095.61 24,101.62 0.0K
09:56 24,104.10 24,105.36 24,102.60 24,105.31 0.0K
09:57 24,105.30 24,112.62 24,105.30 24,110.57 0.0K
09:58 24,110.06 24,122.87 24,110.06 24,114.37 0.0K
09:59 24,115.37 24,121.41 24,115.37 24,119.90 0.0K
10:00 24,119.41 24,133.80 24,119.41 24,130.79 0.0K
10:01 24,131.79 24,132.23 24,127.78 24,130.69 0.0K
10:02 24,129.19 24,133.04 24,125.04 24,127.04 0.0K
10:03 24,127.05 24,129.08 24,121.23 24,121.77 0.0K
10:04 24,123.26 24,125.40 24,120.38 24,125.40 0.0K
10:05 24,127.40 24,132.39 24,126.38 24,131.37 0.0K
10:06 24,135.85 24,137.83 24,130.87 24,137.76 0.0K
10:07 24,138.25 24,146.20 24,138.25 24,143.59 0.0K
10:08 24,143.60 24,145.13 24,138.16 24,138.16 0.0K
10:09 24,137.66 24,141.15 24,136.26 24,136.77 0.0K
10:10 24,137.77 24,145.69 24,134.77 24,144.67 0.0K
10:11 24,145.66 24,147.16 24,139.26 24,139.26 0.0K
10:12 24,139.76 24,141.81 24,135.44 24,135.47 0.0K
10:13 24,134.49 24,137.52 24,133.08 24,135.09 0.0K
10:14 24,134.59 24,138.09 24,134.59 24,138.07 0.0K
10:15 24,137.57 24,137.57 24,122.70 24,123.72 0.0K
10:16 24,122.23 24,122.23 24,102.53 24,102.53 0.0K
10:17 24,103.03 24,106.68 24,097.09 24,106.18 0.0K
10:18 24,105.18 24,106.67 24,103.68 24,105.13 0.0K
10:19 24,105.14 24,111.06 24,104.62 24,107.97 0.0K
10:20 24,108.97 24,109.46 24,100.48 24,103.06 0.0K
10:21 24,103.57 24,113.51 24,101.58 24,113.51 0.0K
10:22 24,115.00 24,126.31 24,115.00 24,125.77 0.0K
10:23 24,125.76 24,130.17 24,124.22 24,126.18 0.0K
10:24 24,125.69 24,125.69 24,119.32 24,120.35 0.0K
10:25 24,120.35 24,128.24 24,120.35 24,127.25 0.0K
10:26 24,127.75 24,137.69 24,127.25 24,137.69 0.0K
10:27 24,137.68 24,137.70 24,135.23 24,136.32 0.0K
10:28 24,137.32 24,141.37 24,135.36 24,139.83 0.0K
10:29 24,138.84 24,144.31 24,134.40 24,136.43 0.0K
10:30 24,136.43 24,139.44 24,132.96 24,139.44 0.0K
10:31 24,138.44 24,144.34 24,136.40 24,140.85 0.0K
10:32 24,140.86 24,142.42 24,135.89 24,139.91 0.0K
10:33 24,138.92 24,138.92 24,124.07 24,124.09 0.0K
10:34 24,125.09 24,132.21 24,122.14 24,130.20 0.0K
10:35 24,130.19 24,130.19 24,119.30 24,124.79 0.0K
10:36 24,124.29 24,124.82 24,122.80 24,122.83 0.0K
10:37 24,119.83 24,124.83 24,119.83 24,124.28 0.0K
10:38 24,124.77 24,127.25 24,120.76 24,122.78 0.0K
10:39 24,121.29 24,128.30 24,120.31 24,125.85 0.0K
10:40 24,126.36 24,126.36 24,120.97 24,122.51 0.0K
10:41 24,121.52 24,132.99 24,121.03 24,130.98 0.0K
10:42 24,131.98 24,132.98 24,112.69 24,112.70 0.0K
10:43 24,111.70 24,111.70 24,108.22 24,109.78 0.0K
10:44 24,109.79 24,117.74 24,106.33 24,116.74 0.0K
10:45 24,117.23 24,119.65 24,114.17 24,119.60 0.0K
10:46 24,119.59 24,121.03 24,114.97 24,114.97 0.0K
10:47 24,113.48 24,113.48 24,101.14 24,101.17 0.0K
10:48 24,103.68 24,107.62 24,101.19 24,105.62 0.0K
10:49 24,105.61 24,117.88 24,105.61 24,117.87 0.0K
10:50 24,117.36 24,117.36 24,111.28 24,113.73 0.0K
10:51 24,111.74 24,113.73 24,105.21 24,106.72 0.0K
10:52 24,107.22 24,107.22 24,096.80 24,098.85 0.0K
10:53 24,098.35 24,098.89 24,096.85 24,098.89 0.0K
10:54 24,102.40 24,107.33 24,100.89 24,106.80 0.0K
10:55 24,105.80 24,108.25 24,100.30 24,108.24 0.0K
10:56 24,108.24 24,111.20 24,102.19 24,102.19 0.0K
10:57 24,099.71 24,100.75 24,091.84 24,098.33 0.0K
10:58 24,101.32 24,105.19 24,100.75 24,105.19 0.0K
10:59 24,105.18 24,107.63 24,099.15 24,104.17 0.0K
11:00 24,103.67 24,103.78 24,097.79 24,100.29 0.0K
11:01 24,099.29 24,100.79 24,087.85 24,092.88 0.0K
11:02 24,091.38 24,092.87 24,088.89 24,088.89 0.0K
11:03 24,088.90 24,088.90 24,082.52 24,083.62 0.0K
11:04 24,085.62 24,087.13 24,081.67 24,086.63 0.0K
11:05 24,086.13 24,086.64 24,082.13 24,083.28 0.0K
11:06 24,085.27 24,085.29 24,082.29 24,083.77 0.0K
11:07 24,084.27 24,084.76 24,070.82 24,070.82 0.0K
11:08 24,069.82 24,074.33 24,057.44 24,057.45 0.0K
11:09 24,055.47 24,071.00 24,051.55 24,069.44 0.0K
11:10 24,072.43 24,074.81 24,068.89 24,073.18 0.0K
11:11 24,075.17 24,078.10 24,073.14 24,078.10 0.0K
11:12 24,077.59 24,079.55 24,069.55 24,075.05 0.0K
11:13 24,074.55 24,074.55 24,059.73 24,061.24 0.0K
11:14 24,060.75 24,062.78 24,057.80 24,061.27 0.0K
11:15 24,060.78 24,064.84 24,057.30 24,063.80 0.0K
11:16 24,061.80 24,061.80 24,055.93 24,057.93 0.0K
11:17 24,059.43 24,067.39 24,059.43 24,063.91 0.0K
11:18 24,063.90 24,069.39 24,063.90 24,067.40 0.0K
11:19 24,067.39 24,067.88 24,061.39 24,062.87 0.0K
11:20 24,063.37 24,067.36 24,053.49 24,055.00 0.0K
11:21 24,054.51 24,057.13 24,052.64 24,052.65 0.0K
11:22 24,050.66 24,050.67 24,030.78 24,030.79 0.0K
11:23 24,027.80 24,032.39 24,017.91 24,026.43 0.0K
11:24 24,026.94 24,038.76 24,026.94 24,037.24 0.0K
11:25 24,038.23 24,038.23 24,026.83 24,027.33 0.0K
11:26 24,027.34 24,027.34 24,018.94 24,020.45 0.0K
11:27 24,018.46 24,019.96 24,011.53 24,017.52 0.0K
11:28 24,021.01 24,024.93 24,006.53 24,013.51 0.0K
11:29 24,012.50 24,016.45 24,008.99 24,011.40 0.0K
11:30 24,010.90 24,025.15 24,009.40 24,024.11 0.0K
11:31 24,027.59 24,037.35 24,024.58 24,035.82 0.0K
11:32 24,036.32 24,037.21 24,032.30 24,035.21 0.0K
11:33 24,033.72 24,034.22 24,022.82 24,031.78 0.0K
11:34 24,034.27 24,041.15 24,031.75 24,041.14 0.0K
11:35 24,041.63 24,053.36 24,039.60 24,053.35 0.0K
11:36 24,053.34 24,054.80 24,048.76 24,054.64 0.0K
11:37 24,054.63 24,054.63 24,050.06 24,052.08 0.0K
11:38 24,052.09 24,056.61 24,052.09 24,052.75 0.0K
11:39 24,054.26 24,057.77 24,053.76 24,055.35 0.0K
11:40 24,054.37 24,055.42 24,052.40 24,054.45 0.0K
11:41 24,053.95 24,053.96 24,048.12 24,048.64 0.0K
11:42 24,049.14 24,051.14 24,047.15 24,047.15 0.0K
11:43 24,045.66 24,050.67 24,043.68 24,046.65 0.0K
11:44 24,046.16 24,052.63 24,046.15 24,049.14 0.0K
11:45 24,049.64 24,057.67 24,049.64 24,057.67 0.0K
11:46 24,058.16 24,058.16 24,054.11 24,056.62 0.0K
11:47 24,058.61 24,058.61 24,047.23 24,052.72 0.0K
11:48 24,052.22 24,052.22 24,046.30 24,047.80 0.0K
11:49 24,051.80 24,056.17 24,049.72 24,055.67 0.0K
11:50 24,054.66 24,054.66 24,042.21 24,042.21 0.0K
11:51 24,042.71 24,057.58 24,042.22 24,057.58 0.0K
11:52 24,058.58 24,064.99 24,058.07 24,064.99 0.0K
11:53 24,065.48 24,071.94 24,065.48 24,065.48 0.0K
11:54 24,066.98 24,071.42 24,064.47 24,069.90 0.0K
11:55 24,070.40 24,083.22 24,070.40 24,079.69 0.0K
11:56 24,079.68 24,087.48 24,079.68 24,082.49 0.0K
11:57 24,081.49 24,085.90 24,078.50 24,085.90 0.0K
11:58 24,086.40 24,092.79 24,084.32 24,084.32 0.0K
11:59 24,086.31 24,086.81 24,067.46 24,069.47 0.0K
12:00 24,070.97 24,081.89 24,070.97 24,076.40 0.0K
12:01 24,076.41 24,077.41 24,071.47 24,073.59 0.0K
12:02 24,074.10 24,082.68 24,072.65 24,080.22 0.0K
12:03 24,080.23 24,087.21 24,080.23 24,083.81 0.0K
12:04 24,077.33 24,077.91 24,065.57 24,066.09 0.0K
12:05 24,066.10 24,066.16 24,058.68 24,066.16 0.0K
12:06 24,065.16 24,065.16 24,060.23 24,061.23 0.0K
12:07 24,061.24 24,062.29 24,060.26 24,061.82 0.0K
12:08 24,058.82 24,066.25 24,057.83 24,066.25 0.0K
12:09 24,065.74 24,066.73 24,062.28 24,065.33 0.0K
12:10 24,067.32 24,067.32 24,055.44 24,055.45 0.0K
12:11 24,052.96 24,054.50 24,051.56 24,053.17 0.0K
12:12 24,054.17 24,057.24 24,054.17 24,054.27 0.0K
12:13 24,053.77 24,053.77 24,041.91 24,044.41 0.0K
12:14 24,044.41 24,044.41 24,037.46 24,039.93 0.0K
12:15 24,040.43 24,047.30 24,040.39 24,046.24 0.0K
12:16 24,046.73 24,047.71 24,042.70 24,043.21 0.0K
12:17 24,044.21 24,044.21 24,038.24 24,040.78 0.0K
12:18 24,040.79 24,040.80 24,034.47 24,034.50 0.0K
12:19 24,034.51 24,039.58 24,034.51 24,039.05 0.0K
12:20 24,038.55 24,038.55 24,029.63 24,032.60 0.0K
12:21 24,033.59 24,033.59 24,031.13 24,031.69 0.0K
12:22 24,033.19 24,048.89 24,032.19 24,048.89 0.0K
12:23 24,048.37 24,049.75 24,039.70 24,039.70 0.0K
12:24 24,039.20 24,042.23 24,037.73 24,041.19 0.0K
12:25 24,039.19 24,049.53 24,037.20 24,049.53 0.0K
12:26 24,048.49 24,048.49 24,044.96 24,046.77 0.0K
12:27 24,047.26 24,049.66 24,047.25 24,049.65 0.0K
12:28 24,048.16 24,048.16 24,042.68 24,047.65 0.0K
12:29 24,047.64 24,047.64 24,040.68 24,043.74 0.0K
12:30 24,043.75 24,048.70 24,035.32 24,036.84 0.0K
12:31 24,034.84 24,038.84 24,034.84 24,037.31 0.0K
12:32 24,036.81 24,042.71 24,036.31 24,042.66 0.0K
12:33 24,045.15 24,045.59 24,039.54 24,040.04 0.0K
12:34 24,040.05 24,041.10 24,034.63 24,041.10 0.0K
12:35 24,041.60 24,048.51 24,041.07 24,044.48 0.0K
12:36 24,044.98 24,048.34 24,039.93 24,043.83 0.0K
12:37 24,043.82 24,043.82 24,030.99 24,031.53 0.0K
12:38 24,031.03 24,037.76 24,030.57 24,037.76 0.0K
12:39 24,038.26 24,040.24 24,037.74 24,039.25 0.0K
12:40 24,039.26 24,045.67 24,039.25 24,045.61 0.0K
12:41 24,047.59 24,050.06 24,044.05 24,044.55 0.0K
12:42 24,044.07 24,049.60 24,043.10 24,047.61 0.0K
12:43 24,049.11 24,053.51 24,049.11 24,050.99 0.0K
12:44 24,051.49 24,051.49 24,045.00 24,050.50 0.0K
12:45 24,051.00 24,051.50 24,044.70 24,044.70 0.0K
12:46 24,044.71 24,044.71 24,035.07 24,035.08 0.0K
12:47 24,034.60 24,047.13 24,034.60 24,042.63 0.0K
12:48 24,043.13 24,047.98 24,042.63 24,047.45 0.0K
12:49 24,046.94 24,046.94 24,044.38 24,044.40 0.0K
12:50 24,044.90 24,044.90 24,041.40 24,044.87 0.0K
12:51 24,043.37 24,044.37 24,040.86 24,041.36 0.0K
12:52 24,041.86 24,041.86 24,035.41 24,038.92 0.0K
12:53 24,039.92 24,045.38 24,038.90 24,043.84 0.0K
12:54 24,043.34 24,045.84 24,041.34 24,042.36 0.0K
12:55 24,042.87 24,044.88 24,040.45 24,040.45 0.0K
12:56 24,042.46 24,047.44 24,041.97 24,043.52 0.0K
12:57 24,044.03 24,049.60 24,042.58 24,047.09 0.0K
12:58 24,047.59 24,049.58 24,043.08 24,044.08 0.0K
12:59 24,045.08 24,047.61 24,041.14 24,041.18 0.0K
13:00 24,032.69 24,040.68 24,032.69 24,040.68 0.0K
13:01 24,037.19 24,047.67 24,034.19 24,047.67 0.0K
13:02 24,048.17 24,054.66 24,048.17 24,052.66 0.0K
13:03 24,053.66 24,054.16 24,051.16 24,051.16 0.0K
13:04 24,052.66 24,052.66 24,043.68 24,043.68 0.0K
13:05 24,042.18 24,042.68 24,031.70 24,031.70 0.0K
13:06 24,030.70 24,030.70 24,024.71 24,024.71 0.0K
13:07 24,024.21 24,033.20 24,024.21 24,033.20 0.0K
13:08 24,033.70 24,036.69 24,033.70 24,035.70 0.0K
13:09 24,034.70 24,036.20 24,034.20 24,036.20 0.0K
13:10 24,032.71 24,033.36 24,030.73 24,032.89 0.0K
13:11 24,032.90 24,034.02 24,028.96 24,034.02 0.0K
13:12 24,033.52 24,035.20 24,028.30 24,029.31 0.0K
13:13 24,028.82 24,028.85 24,023.99 24,026.56 0.0K
13:14 24,026.06 24,026.59 24,021.71 24,023.25 0.0K
13:15 24,024.25 24,024.25 24,018.79 24,020.34 0.0K
13:16 24,023.34 24,026.82 24,022.73 24,022.73 0.0K
13:17 24,022.72 24,023.22 24,017.72 24,017.72 0.0K
13:18 24,017.72 24,020.26 24,014.87 24,016.87 0.0K
13:19 24,018.86 24,018.86 23,984.41 23,984.41 0.0K
13:20 23,976.92 23,983.84 23,964.00 23,979.79 0.0K
13:21 23,973.80 23,994.13 23,967.81 23,980.59 0.0K
13:22 23,983.59 23,984.59 23,968.70 23,979.19 0.0K
13:23 23,977.19 23,981.22 23,960.82 23,979.20 0.0K
13:24 23,978.70 23,982.12 23,974.59 23,978.06 0.0K
13:25 23,974.57 23,986.04 23,974.57 23,978.54 0.0K
13:26 23,979.53 23,990.29 23,979.53 23,990.27 0.0K
13:27 23,988.26 23,990.20 23,978.23 23,979.19 0.0K
13:28 23,978.20 23,981.19 23,968.27 23,972.31 0.0K
13:29 23,976.30 23,976.40 23,970.37 23,973.41 0.0K
13:30 23,972.41 23,990.24 23,972.41 23,988.12 0.0K
13:31 23,987.11 23,987.11 23,975.66 23,979.65 0.0K
13:32 23,980.14 23,983.12 23,969.13 23,971.65 0.0K
13:33 23,972.15 23,985.06 23,971.17 23,982.04 0.0K
13:34 23,983.03 23,985.52 23,982.41 23,983.86 0.0K
13:35 23,988.35 23,988.35 23,977.86 23,978.85 0.0K
13:36 23,978.36 23,978.36 23,970.02 23,976.53 0.0K
13:37 23,977.03 23,980.98 23,973.89 23,973.89 0.0K
13:38 23,974.89 23,989.64 23,973.88 23,989.64 0.0K
13:39 23,989.13 23,993.42 23,985.01 23,990.86 0.0K
13:40 23,988.36 24,003.11 23,988.36 24,000.08 0.0K
13:41 24,000.58 24,003.01 23,994.97 23,994.97 0.0K
13:42 23,990.48 23,998.92 23,990.48 23,997.36 0.0K
13:43 23,997.35 24,004.74 23,905.98 23,907.52 0.0K
13:44 23,879.14 23,879.14 23,698.36 23,757.24 0.0K
13:45 23,761.22 23,790.61 23,716.38 23,746.23 0.0K
13:46 23,738.75 23,738.75 23,664.99 23,683.96 0.0K
13:47 23,682.47 23,729.19 23,655.60 23,720.73 0.0K
13:48 23,721.22 23,721.22 23,590.02 23,594.54 0.0K
13:49 23,598.02 23,633.17 23,555.57 23,616.21 0.0K
13:50 23,618.21 23,664.58 23,615.70 23,664.58 0.0K
13:51 23,664.09 23,668.06 23,603.22 23,605.23 0.0K
13:52 23,608.22 23,614.21 23,519.23 23,530.23 0.0K
13:53 23,532.21 23,536.70 23,469.98 23,486.62 0.0K
13:54 23,492.60 23,581.38 23,492.60 23,571.85 0.0K
13:55 23,580.32 23,616.26 23,580.32 23,605.80 0.0K
13:56 23,611.29 23,611.29 23,563.02 23,570.95 0.0K
13:57 23,568.95 23,571.96 23,533.65 23,533.65 0.0K
13:58 23,519.71 23,542.08 23,509.65 23,511.14 0.0K
13:59 23,519.62 23,519.62 23,483.12 23,484.05 0.0K
14:00 23,471.57 23,471.57 23,421.37 23,445.68 0.0K
14:01 23,438.70 23,531.59 23,423.29 23,518.59 0.0K
14:02 23,517.07 23,517.58 23,490.51 23,490.51 0.0K
14:03 23,486.52 23,486.52 23,427.14 23,436.61 0.0K
14:04 23,434.11 23,499.19 23,431.09 23,495.69 0.0K
14:05 23,498.69 23,498.69 23,439.36 23,439.36 0.0K
14:06 23,429.91 23,429.91 23,317.68 23,366.35 0.0K
14:07 23,374.31 23,418.52 23,369.80 23,398.74 0.0K
14:08 23,401.74 23,445.15 23,397.89 23,443.65 0.0K
14:09 23,445.14 23,447.12 23,423.66 23,442.05 0.0K
14:10 23,446.54 23,446.54 23,398.64 23,412.11 0.0K
14:11 23,415.57 23,439.95 23,365.75 23,368.77 0.0K
14:12 23,372.27 23,378.75 23,360.83 23,364.24 0.0K
14:13 23,364.24 23,364.24 23,293.55 23,303.57 0.0K
14:14 23,299.59 23,350.07 23,297.12 23,348.07 0.0K
14:15 23,327.10 23,328.15 23,298.16 23,298.16 0.0K
14:16 23,295.19 23,354.92 23,270.38 23,351.91 0.0K
14:17 23,357.38 23,403.95 23,356.84 23,399.44 0.0K
14:18 23,405.39 23,411.74 23,386.64 23,393.13 0.0K
14:19 23,389.64 23,394.68 23,371.23 23,387.15 0.0K
14:20 23,387.65 23,387.65 23,351.27 23,361.26 0.0K
14:21 23,359.26 23,361.29 23,328.00 23,332.03 0.0K
14:22 23,330.03 23,369.40 23,315.65 23,364.90 0.0K
14:23 23,358.41 23,404.72 23,354.42 23,387.20 0.0K
14:24 23,385.71 23,391.06 23,360.33 23,388.03 0.0K
14:25 23,386.52 23,438.73 23,384.02 23,436.70 0.0K
14:26 23,434.19 23,450.00 23,431.05 23,431.51 0.0K
14:27 23,432.00 23,449.97 23,428.03 23,432.00 0.0K
14:28 23,430.52 23,466.43 23,430.52 23,466.43 0.0K
14:29 23,462.94 23,498.84 23,462.94 23,489.85 0.0K
14:30 23,485.87 23,499.84 23,476.39 23,499.84 0.0K
14:31 23,499.83 23,528.72 23,484.42 23,494.33 0.0K
14:32 23,494.82 23,505.35 23,484.96 23,484.96 0.0K
14:33 23,487.96 23,487.96 23,464.64 23,464.64 0.0K
14:34 23,463.65 23,488.59 23,463.65 23,472.63 0.0K
14:35 23,478.13 23,510.02 23,471.67 23,505.02 0.0K
14:36 23,499.03 23,504.55 23,492.11 23,495.11 0.0K
14:37 23,494.62 23,494.62 23,474.34 23,492.29 0.0K
14:38 23,492.28 23,499.27 23,462.97 23,464.48 0.0K
14:39 23,465.48 23,473.01 23,453.55 23,466.04 0.0K
14:40 23,464.05 23,485.43 23,451.61 23,484.41 0.0K
14:41 23,486.41 23,498.73 23,485.34 23,498.13 0.0K
14:42 23,500.11 23,517.40 23,494.63 23,517.40 0.0K
14:43 23,515.39 23,522.32 23,506.87 23,507.37 0.0K
14:44 23,504.88 23,506.87 23,494.40 23,494.91 0.0K
14:45 23,494.41 23,494.92 23,476.03 23,486.95 0.0K
14:46 23,488.45 23,494.42 23,442.22 23,442.22 0.0K
14:47 23,444.23 23,445.23 23,415.94 23,420.44 0.0K
14:48 23,418.95 23,433.85 23,409.01 23,433.32 0.0K
14:49 23,439.82 23,460.93 23,439.25 23,460.43 0.0K
14:50 23,462.92 23,462.92 23,442.01 23,442.01 0.0K
14:51 23,441.51 23,441.53 23,412.62 23,413.14 0.0K
14:52 23,417.14 23,430.10 23,416.65 23,428.06 0.0K
14:53 23,434.04 23,445.48 23,432.49 23,445.48 0.0K
14:54 23,443.97 23,461.31 23,423.55 23,454.77 0.0K
14:55 23,452.28 23,452.28 23,420.88 23,430.86 0.0K
14:56 23,429.86 23,454.29 23,429.86 23,448.80 0.0K
14:57 23,450.80 23,460.78 23,448.78 23,460.27 0.0K
14:58 23,470.24 23,481.10 23,470.24 23,473.98 0.0K
14:59 23,476.48 23,494.82 23,470.97 23,487.31 0.0K
15:00 23,487.81 23,487.81 23,436.73 23,437.26 0.0K
15:01 23,431.27 23,459.71 23,431.27 23,447.27 0.0K
15:02 23,445.77 23,453.28 23,423.53 23,424.04 0.0K
15:03 23,420.06 23,427.63 23,414.62 23,420.27 0.0K
15:04 23,419.28 23,452.14 23,418.27 23,424.24 0.0K
15:05 23,423.24 23,425.31 23,395.98 23,395.98 0.0K
15:06 23,393.49 23,407.91 23,392.49 23,399.97 0.0K
15:07 23,400.97 23,415.86 23,397.90 23,397.90 0.0K
15:08 23,392.92 23,408.88 23,389.95 23,407.82 0.0K
15:09 23,409.80 23,421.17 23,407.73 23,408.71 0.0K
15:10 23,409.20 23,416.57 23,396.74 23,408.08 0.0K
15:11 23,404.07 23,410.06 23,392.57 23,401.56 0.0K
15:12 23,403.06 23,409.41 23,399.07 23,407.89 0.0K
15:13 23,397.92 23,398.43 23,376.03 23,389.45 0.0K
15:14 23,391.44 23,394.44 23,378.53 23,381.52 0.0K
15:15 23,380.03 23,384.53 23,376.06 23,381.56 0.0K
15:16 23,380.56 23,390.43 23,375.05 23,382.94 0.0K
15:17 23,383.94 23,398.21 23,381.45 23,398.21 0.0K
15:18 23,397.20 23,429.40 23,395.18 23,424.40 0.0K
15:19 23,424.41 23,445.25 23,390.10 23,441.75 0.0K
15:20 23,440.25 23,468.18 23,416.89 23,460.69 0.0K
15:21 23,461.71 23,469.22 23,457.23 23,459.73 0.0K
15:22 23,458.23 23,466.19 23,438.78 23,438.81 0.0K
15:23 23,439.32 23,445.07 23,428.94 23,445.07 0.0K
15:24 23,444.57 23,446.62 23,430.72 23,435.77 0.0K
15:25 23,447.75 23,460.61 23,440.24 23,452.11 0.0K
15:26 23,454.60 23,487.88 23,451.57 23,485.88 0.0K
15:27 23,485.87 23,492.35 23,475.38 23,475.93 0.0K
15:28 23,475.43 23,502.00 23,475.43 23,502.00 0.0K
15:29 23,499.99 23,518.34 23,496.48 23,506.99 0.0K
15:30 23,510.49 23,529.41 23,509.50 23,525.55 0.0K
15:31 23,529.02 23,550.93 23,521.56 23,543.97 0.0K
15:32 23,548.95 23,573.71 23,546.94 23,567.22 0.0K
15:33 23,570.22 23,590.10 23,565.19 23,585.63 0.0K
15:34 23,587.14 23,596.66 23,581.68 23,581.70 0.0K
15:35 23,586.19 23,607.11 23,581.21 23,598.14 0.0K
15:36 23,595.67 23,598.67 23,581.44 23,585.56 0.0K
15:37 23,585.06 23,611.51 23,585.06 23,594.12 0.0K
15:38 23,597.11 23,600.61 23,589.24 23,596.27 0.0K
15:39 23,599.26 23,602.26 23,578.87 23,580.48 0.0K
15:40 23,579.98 23,595.89 23,575.99 23,584.43 0.0K
15:41 23,582.94 23,596.95 23,572.53 23,595.93 0.0K
15:42 23,595.42 23,596.90 23,570.07 23,578.54 0.0K
15:43 23,578.05 23,599.98 23,575.12 23,576.12 0.0K
15:44 23,573.64 23,603.00 23,573.64 23,603.00 0.0K
15:45 23,603.00 23,604.97 23,573.74 23,575.28 0.0K
15:46 23,576.28 23,576.28 23,552.06 23,553.59 0.0K
15:47 23,553.10 23,555.61 23,537.73 23,541.77 0.0K
15:48 23,550.24 23,569.61 23,548.24 23,555.16 0.0K
15:49 23,557.15 23,565.62 23,552.72 23,552.75 0.0K
15:50 23,549.27 23,573.23 23,549.27 23,573.23 0.0K
15:51 23,570.73 23,575.20 23,564.25 23,564.26 0.0K
15:52 23,561.28 23,574.71 23,552.37 23,574.68 0.0K
15:53 23,575.18 23,591.55 23,567.13 23,585.35 0.0K
15:54 23,582.86 23,590.34 23,570.45 23,580.91 0.0K
15:55 23,579.90 23,596.30 23,579.90 23,592.33 0.0K
15:56 23,594.83 23,605.42 23,589.36 23,595.97 0.0K
15:57 23,594.48 23,597.02 23,574.85 23,575.36 0.0K
15:58 23,575.86 23,591.35 23,572.92 23,583.41 0.0K
15:59 23,583.91 23,594.93 23,580.43 23,594.93 0.0K
16:00 23,601.92 23,619.39 23,597.44 23,608.44 0.0K
16:01 23,605.94 23,621.91 23,596.01 23,612.45 0.0K
16:02 23,611.95 23,619.92 23,608.91 23,610.42 0.0K
16:03 23,609.94 23,621.44 23,606.47 23,614.02 0.0K
16:04 23,610.53 23,628.98 23,610.53 23,617.01 0.0K
16:05 23,617.51 23,636.46 23,616.98 23,635.47 0.0K
16:06 23,631.50 23,641.00 23,625.03 23,629.68 0.0K
16:07 23,631.17 23,636.66 23,621.76 23,629.75 0.0K
16:08 23,625.77 23,637.80 23,618.38 23,637.80 0.0K
16:09 23,638.79 23,639.29 23,621.48 23,621.48 0.0K
16:10 23,617.48 23,625.03 23,612.72 23,612.72 0.0K
16:11 23,605.74 23,606.79 23,597.34 23,603.84 0.0K
16:12 23,603.83 23,651.58 23,602.82 23,651.57 0.0K
16:13 23,651.06 23,655.04 23,627.29 23,627.29 0.0K
16:14 23,626.29 23,633.33 23,619.44 23,623.46 0.0K
16:15 23,622.97 23,634.00 23,612.12 23,615.14 0.0K
16:16 23,614.64 23,615.75 23,599.44 23,599.44 0.0K
16:17 23,599.95 23,605.07 23,593.03 23,598.59 0.0K
16:18 23,596.61 23,598.13 23,580.37 23,580.37 0.0K
16:19 23,580.38 23,589.41 23,573.03 23,573.03 0.0K
16:20 23,572.04 23,580.58 23,567.07 23,580.58 0.0K
16:21 23,581.57 23,585.57 23,574.61 23,585.57 0.0K
16:22 23,586.06 23,616.85 23,586.06 23,602.82 0.0K
16:23 23,602.32 23,632.18 23,602.32 23,627.71 0.0K
16:24 23,629.22 23,637.80 23,629.22 23,635.31 0.0K
16:25 23,635.81 23,642.40 23,630.86 23,639.41 0.0K
16:26 23,642.91 23,643.39 23,617.07 23,618.07 0.0K
16:27 23,620.56 23,631.56 23,619.07 23,625.11 0.0K
16:28 23,624.12 23,624.12 23,588.89 23,593.40 0.0K
16:29 23,594.91 23,604.89 23,590.93 23,603.41 0.0K
16:30 23,602.91 23,614.40 23,599.95 23,612.87 0.0K
16:31 23,611.38 23,613.40 23,605.40 23,613.39 0.0K
16:32 23,614.39 23,630.23 23,614.39 23,625.19 0.0K
16:33 23,625.69 23,640.05 23,625.18 23,637.03 0.0K
16:34 23,641.52 23,650.43 23,634.50 23,649.89 0.0K
16:35 23,652.38 23,652.38 23,641.87 23,642.90 0.0K
16:36 23,641.41 23,647.51 23,637.48 23,647.02 0.0K
16:37 23,646.52 23,647.53 23,639.60 23,646.67 0.0K
16:38 23,646.16 23,654.16 23,639.74 23,644.75 0.0K
16:39 23,645.25 23,651.70 23,640.30 23,640.80 0.0K
16:40 23,639.30 23,666.15 23,635.33 23,660.13 0.0K
16:41 23,660.64 23,669.11 23,660.20 23,660.20 0.0K
16:42 23,660.21 23,663.70 23,639.34 23,641.35 0.0K
16:43 23,637.86 23,661.04 23,637.86 23,659.55 0.0K
16:44 23,660.03 23,660.03 23,650.53 23,652.55 0.0K
16:45 23,652.05 23,661.07 23,652.05 23,659.06 0.0K
16:46 23,657.57 23,661.00 23,652.58 23,661.00 0.0K
16:47 23,659.00 23,671.91 23,658.00 23,661.83 0.0K
16:48 23,660.83 23,668.27 23,658.32 23,667.24 0.0K
16:49 23,668.74 23,675.18 23,664.08 23,664.08 0.0K
16:50 23,663.59 23,665.59 23,639.25 23,645.25 0.0K
16:51 23,644.26 23,653.71 23,640.29 23,652.21 0.0K
16:52 23,651.21 23,652.20 23,643.24 23,644.78 0.0K
16:53 23,643.78 23,647.79 23,641.33 23,645.28 0.0K
16:54 23,645.78 23,649.73 23,634.79 23,636.29 0.0K
16:55 23,639.28 23,649.68 23,639.28 23,649.68 0.0K
16:56 23,649.17 23,655.64 23,640.22 23,644.70 0.0K
16:57 23,643.20 23,652.17 23,642.71 23,648.14 0.0K
16:58 23,643.65 23,648.14 23,638.22 23,641.23 0.0K
16:59 23,643.73 23,647.70 23,640.72 23,642.23 0.0K
17:00 23,646.71 23,656.18 23,640.29 23,650.73 0.0K
17:01 23,651.73 23,657.20 23,643.74 23,645.76 0.0K
17:02 23,645.26 23,645.26 23,629.36 23,633.34 0.0K
17:03 23,632.84 23,653.22 23,632.84 23,653.22 0.0K
17:04 23,652.71 23,663.12 23,649.57 23,649.57 0.0K
17:05 23,647.09 23,653.09 23,627.71 23,631.24 0.0K
17:06 23,629.25 23,635.24 23,618.41 23,621.50 0.0K
17:07 23,621.00 23,624.58 23,616.67 23,616.67 0.0K
17:08 23,619.68 23,624.74 23,615.33 23,615.33 0.0K
17:09 23,614.32 23,624.84 23,606.43 23,624.33 0.0K
17:10 23,625.32 23,627.79 23,616.78 23,620.29 0.0K
17:11 23,619.29 23,619.79 23,607.90 23,618.36 0.0K
17:12 23,618.35 23,626.19 23,618.35 23,622.69 0.0K
17:13 23,621.19 23,623.18 23,601.82 23,603.83 0.0K
17:14 23,603.34 23,621.25 23,603.34 23,621.25 0.0K
17:15 23,619.25 23,622.24 23,607.75 23,609.27 0.0K
17:16 23,614.76 23,626.12 23,614.22 23,621.61 0.0K
17:17 23,623.11 23,627.54 23,621.61 23,625.02 0.0K
17:18 23,627.52 23,630.96 23,624.00 23,629.94 0.0K
17:19 23,631.43 23,633.85 23,624.81 23,627.28 0.0K
17:20 23,626.78 23,645.63 23,626.78 23,638.64 0.0K
17:21 23,637.14 23,642.60 23,637.14 23,638.63 0.0K
17:22 23,637.13 23,650.06 23,637.13 23,650.01 0.0K
17:23 23,646.51 23,647.02 23,641.07 23,642.12 0.0K
17:24 23,643.12 23,646.62 23,633.67 23,636.66 0.0K
17:25 23,636.15 23,636.63 23,626.24 23,627.26 0.0K
17:26 23,629.25 23,631.77 23,624.88 23,624.89 0.0K
17:27 23,624.90 23,626.95 23,615.04 23,615.06 0.0K
17:28 23,617.05 23,620.11 23,611.15 23,617.63 0.0K
17:29 23,613.14 23,615.66 23,603.35 23,613.83 0.0K
17:30 23,613.32 23,625.31 23,612.34 23,624.81 0.0K
17:31 23,627.81 23,635.80 23,623.82 23,633.30 0.0K
17:32 23,634.30 23,637.79 23,632.80 23,633.80 0.0K
17:33 23,634.30 23,634.80 23,626.32 23,628.31 0.0K
17:34 23,629.31 23,641.79 23,626.81 23,627.81 0.0K
17:35 23,634.80 23,647.78 23,620.83 23,643.79 0.0K
17:36 23,647.78 23,657.27 23,639.80 23,657.27 0.0K
17:37 23,655.27 23,672.23 23,655.27 23,668.23 0.0K
17:38 23,670.23 23,671.73 23,612.46 23,612.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available