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 24,023.99 24,025.49 24,003.52 24,019.00 0.0K
09:00 24,029.98 24,049.95 24,019.50 24,040.46 0.0K
09:01 24,039.46 24,048.43 24,037.47 24,047.43 0.0K
09:02 24,047.93 24,061.91 24,043.94 24,061.91 0.0K
09:03 24,063.41 24,065.40 24,059.91 24,062.41 0.0K
09:04 24,063.41 24,069.90 24,063.41 24,064.91 0.0K
09:05 24,061.91 24,061.91 24,043.17 24,048.80 0.0K
09:06 24,045.81 24,045.81 24,034.50 24,036.60 0.0K
09:07 24,036.61 24,045.67 24,032.70 24,039.22 0.0K
09:08 24,038.72 24,054.52 24,038.72 24,042.52 0.0K
09:09 24,041.53 24,046.76 24,032.16 24,045.77 0.0K
09:10 24,047.27 24,048.26 24,035.89 24,035.89 0.0K
09:11 24,036.39 24,046.34 24,035.89 24,046.33 0.0K
09:12 24,045.82 24,045.82 24,028.99 24,030.05 0.0K
09:13 24,032.06 24,042.01 24,027.07 24,042.01 0.0K
09:14 24,041.51 24,051.81 24,041.51 24,047.20 0.0K
09:15 24,047.69 24,049.18 24,043.23 24,045.75 0.0K
09:16 24,049.75 24,055.27 24,046.32 24,052.89 0.0K
09:17 24,055.38 24,055.38 24,046.16 24,046.17 0.0K
09:18 24,048.18 24,053.67 24,047.71 24,047.84 0.0K
09:19 24,048.34 24,048.51 24,043.91 24,048.51 0.0K
09:20 24,051.00 24,056.88 24,050.45 24,056.88 0.0K
09:21 24,057.88 24,062.85 24,056.37 24,057.39 0.0K
09:22 24,057.89 24,069.30 24,057.39 24,067.31 0.0K
09:23 24,067.81 24,074.80 24,057.01 24,060.54 0.0K
09:24 24,060.55 24,063.05 24,057.09 24,059.67 0.0K
09:25 24,058.67 24,065.66 24,058.67 24,064.67 0.0K
09:26 24,065.17 24,068.26 24,062.23 24,068.26 0.0K
09:27 24,074.24 24,081.17 24,067.72 24,081.16 0.0K
09:28 24,084.15 24,092.56 24,080.17 24,080.17 0.0K
09:29 24,078.69 24,086.82 24,076.90 24,082.92 0.0K
09:30 24,083.41 24,086.84 24,078.93 24,086.84 0.0K
09:31 24,085.34 24,104.06 24,085.34 24,103.05 0.0K
09:32 24,102.54 24,107.47 24,098.43 24,099.94 0.0K
09:33 24,099.95 24,104.89 24,095.41 24,095.41 0.0K
09:34 24,094.41 24,103.78 24,094.41 24,097.31 0.0K
09:35 24,097.81 24,106.74 24,097.81 24,100.24 0.0K
09:36 24,101.74 24,101.74 24,097.72 24,097.72 0.0K
09:37 24,098.72 24,116.48 24,096.23 24,115.47 0.0K
09:38 24,116.96 24,127.78 24,116.96 24,122.73 0.0K
09:39 24,121.73 24,130.64 24,114.24 24,130.64 0.0K
09:40 24,130.63 24,140.48 24,130.12 24,131.98 0.0K
09:41 24,133.97 24,141.96 24,133.97 24,141.96 0.0K
09:42 24,142.45 24,149.92 24,141.93 24,144.41 0.0K
09:43 24,143.42 24,143.44 24,132.06 24,132.59 0.0K
09:44 24,132.60 24,134.61 24,123.37 24,125.43 0.0K
09:45 24,127.43 24,133.52 24,114.04 24,133.51 0.0K
09:46 24,136.50 24,142.92 24,134.41 24,141.90 0.0K
09:47 24,141.39 24,146.84 24,138.83 24,143.81 0.0K
09:48 24,144.81 24,146.35 24,142.33 24,146.35 0.0K
09:49 24,146.84 24,150.31 24,144.36 24,145.39 0.0K
09:50 24,145.40 24,152.95 24,143.91 24,152.95 0.0K
09:51 24,155.44 24,163.83 24,155.38 24,158.36 0.0K
09:52 24,158.86 24,158.86 24,145.02 24,147.58 0.0K
09:53 24,149.09 24,155.09 24,148.10 24,152.61 0.0K
09:54 24,153.11 24,157.53 24,150.56 24,156.53 0.0K
09:55 24,157.53 24,157.53 24,139.76 24,141.77 0.0K
09:56 24,142.78 24,142.78 24,129.54 24,129.58 0.0K
09:57 24,132.58 24,133.58 24,122.85 24,125.85 0.0K
09:58 24,130.35 24,135.83 24,130.30 24,131.31 0.0K
09:59 24,132.32 24,135.41 24,130.34 24,135.41 0.0K
10:00 24,134.41 24,139.36 24,116.04 24,121.15 0.0K
10:01 24,121.65 24,129.72 24,114.73 24,127.21 0.0K
10:02 24,130.20 24,141.64 24,128.21 24,129.71 0.0K
10:03 24,129.21 24,139.16 24,111.86 24,111.86 0.0K
10:04 24,112.37 24,116.95 24,103.64 24,103.64 0.0K
10:05 24,102.65 24,114.65 24,102.65 24,108.77 0.0K
10:06 24,112.76 24,121.24 24,108.81 24,110.88 0.0K
10:07 24,111.88 24,120.40 24,111.40 24,114.96 0.0K
10:08 24,116.96 24,125.83 24,115.96 24,116.92 0.0K
10:09 24,115.93 24,124.92 24,115.46 24,121.95 0.0K
10:10 24,121.46 24,124.47 24,118.04 24,118.06 0.0K
10:11 24,118.07 24,122.12 24,117.57 24,118.18 0.0K
10:12 24,117.68 24,118.26 24,111.76 24,115.75 0.0K
10:13 24,116.75 24,129.18 24,116.75 24,125.69 0.0K
10:14 24,125.19 24,125.19 24,119.30 24,120.86 0.0K
10:15 24,121.36 24,127.94 24,116.90 24,127.94 0.0K
10:16 24,129.93 24,137.70 24,129.42 24,137.70 0.0K
10:17 24,137.20 24,139.12 24,129.59 24,129.59 0.0K
10:18 24,129.09 24,130.57 24,123.10 24,128.58 0.0K
10:19 24,128.57 24,128.57 24,120.61 24,121.13 0.0K
10:20 24,120.13 24,120.63 24,115.15 24,116.73 0.0K
10:21 24,120.22 24,122.21 24,120.18 24,120.18 0.0K
10:22 24,120.19 24,131.58 24,120.19 24,128.06 0.0K
10:23 24,129.56 24,138.51 24,128.06 24,136.50 0.0K
10:24 24,137.00 24,139.07 24,134.51 24,139.07 0.0K
10:25 24,138.07 24,143.56 24,136.59 24,140.97 0.0K
10:26 24,139.97 24,148.91 24,139.97 24,147.35 0.0K
10:27 24,147.84 24,152.31 24,146.77 24,147.79 0.0K
10:28 24,146.79 24,150.34 24,145.92 24,147.42 0.0K
10:29 24,146.93 24,158.86 24,146.93 24,158.85 0.0K
10:30 24,164.33 24,174.31 24,155.80 24,158.85 0.0K
10:31 24,158.35 24,158.38 24,153.41 24,154.43 0.0K
10:32 24,153.93 24,163.79 24,153.43 24,163.27 0.0K
10:33 24,161.77 24,165.12 24,159.77 24,165.12 0.0K
10:34 24,165.11 24,165.56 24,161.46 24,163.94 0.0K
10:35 24,163.43 24,163.92 24,144.50 24,149.96 0.0K
10:36 24,149.46 24,153.45 24,148.51 24,148.55 0.0K
10:37 24,148.06 24,148.57 24,142.66 24,143.69 0.0K
10:38 24,144.69 24,146.18 24,139.70 24,144.15 0.0K
10:39 24,141.66 24,144.62 24,136.60 24,136.60 0.0K
10:40 24,135.60 24,139.07 24,134.58 24,137.11 0.0K
10:41 24,139.10 24,139.10 24,127.20 24,127.80 0.0K
10:42 24,127.82 24,140.23 24,125.35 24,139.73 0.0K
10:43 24,142.70 24,144.18 24,139.06 24,140.55 0.0K
10:44 24,140.54 24,144.48 24,135.52 24,144.48 0.0K
10:45 24,144.97 24,154.77 24,144.97 24,153.20 0.0K
10:46 24,152.70 24,153.70 24,150.08 24,150.53 0.0K
10:47 24,148.03 24,152.52 24,145.51 24,145.53 0.0K
10:48 24,145.04 24,148.53 24,140.08 24,145.04 0.0K
10:49 24,146.04 24,148.00 24,136.97 24,140.47 0.0K
10:50 24,136.98 24,138.01 24,135.56 24,137.07 0.0K
10:51 24,136.57 24,144.56 24,134.59 24,144.51 0.0K
10:52 24,145.50 24,159.34 24,145.50 24,155.71 0.0K
10:53 24,154.71 24,161.54 24,153.68 24,159.50 0.0K
10:54 24,159.49 24,159.49 24,151.57 24,154.57 0.0K
10:55 24,154.07 24,160.53 24,154.07 24,155.47 0.0K
10:56 24,154.47 24,164.44 24,154.47 24,162.92 0.0K
10:57 24,163.41 24,165.31 24,162.74 24,163.73 0.0K
10:58 24,164.22 24,164.70 24,161.68 24,163.07 0.0K
10:59 24,163.06 24,167.00 24,163.03 24,165.99 0.0K
11:00 24,167.49 24,169.46 24,162.97 24,166.94 0.0K
11:01 24,166.44 24,171.05 24,160.03 24,167.56 0.0K
11:02 24,167.06 24,186.51 24,167.06 24,182.00 0.0K
11:03 24,182.50 24,185.94 24,181.49 24,184.91 0.0K
11:04 24,185.41 24,187.39 24,180.86 24,182.39 0.0K
11:05 24,185.88 24,185.88 24,181.39 24,184.82 0.0K
11:06 24,186.32 24,188.78 24,180.33 24,187.78 0.0K
11:07 24,187.28 24,188.71 24,185.78 24,186.69 0.0K
11:08 24,187.19 24,189.15 24,185.11 24,186.60 0.0K
11:09 24,187.59 24,194.95 24,182.10 24,194.94 0.0K
11:10 24,195.92 24,200.35 24,192.35 24,198.30 0.0K
11:11 24,197.80 24,208.20 24,196.31 24,207.17 0.0K
11:12 24,207.66 24,214.44 24,207.66 24,214.44 0.0K
11:13 24,215.44 24,215.94 24,197.62 24,197.63 0.0K
11:14 24,199.62 24,211.09 24,199.62 24,210.56 0.0K
11:15 24,210.06 24,214.52 24,203.08 24,208.53 0.0K
11:16 24,207.53 24,214.02 24,206.04 24,211.03 0.0K
11:17 24,210.53 24,210.53 24,205.18 24,207.19 0.0K
11:18 24,205.19 24,207.19 24,197.25 24,197.76 0.0K
11:19 24,196.76 24,202.79 24,196.76 24,199.30 0.0K
11:20 24,201.30 24,207.67 24,199.23 24,205.15 0.0K
11:21 24,204.65 24,204.65 24,195.29 24,197.38 0.0K
11:22 24,194.90 24,198.43 24,190.96 24,195.91 0.0K
11:23 24,194.41 24,194.89 24,183.44 24,189.87 0.0K
11:24 24,188.38 24,188.38 24,182.80 24,187.31 0.0K
11:25 24,187.30 24,189.18 24,186.80 24,188.13 0.0K
11:26 24,188.63 24,188.63 24,182.69 24,183.24 0.0K
11:27 24,183.74 24,198.68 24,182.74 24,195.16 0.0K
11:28 24,196.16 24,202.02 24,196.16 24,201.49 0.0K
11:29 24,201.99 24,201.99 24,190.61 24,198.66 0.0K
11:30 24,199.16 24,206.60 24,199.08 24,201.11 0.0K
11:31 24,200.61 24,204.07 24,196.48 24,196.48 0.0K
11:32 24,196.49 24,208.36 24,196.49 24,207.34 0.0K
11:33 24,206.34 24,218.26 24,203.84 24,217.28 0.0K
11:34 24,216.78 24,221.78 24,216.31 24,217.81 0.0K
11:35 24,218.30 24,223.72 24,216.78 24,223.21 0.0K
11:36 24,224.70 24,232.57 24,224.66 24,231.07 0.0K
11:37 24,230.57 24,232.06 24,226.11 24,227.11 0.0K
11:38 24,227.61 24,228.10 24,220.12 24,220.13 0.0K
11:39 24,217.63 24,221.67 24,217.16 24,221.17 0.0K
11:40 24,221.68 24,225.18 24,219.69 24,221.67 0.0K
11:41 24,222.16 24,223.65 24,210.22 24,211.23 0.0K
11:42 24,210.73 24,217.15 24,210.20 24,210.20 0.0K
11:43 24,210.21 24,217.66 24,210.21 24,217.65 0.0K
11:44 24,218.14 24,218.14 24,210.74 24,212.29 0.0K
11:45 24,212.30 24,216.30 24,205.34 24,216.28 0.0K
11:46 24,216.78 24,220.74 24,214.27 24,220.73 0.0K
11:47 24,220.23 24,222.32 24,215.25 24,222.31 0.0K
11:48 24,221.81 24,223.79 24,214.39 24,214.41 0.0K
11:49 24,211.92 24,215.51 24,208.96 24,215.49 0.0K
11:50 24,216.98 24,218.97 24,215.46 24,218.97 0.0K
11:51 24,218.47 24,225.97 24,218.46 24,224.96 0.0K
11:52 24,225.45 24,232.84 24,225.45 24,229.26 0.0K
11:53 24,227.26 24,231.71 24,226.76 24,228.68 0.0K
11:54 24,227.19 24,229.25 24,225.74 24,225.74 0.0K
11:55 24,226.24 24,226.73 24,219.79 24,219.84 0.0K
11:56 24,218.36 24,225.40 24,218.36 24,221.89 0.0K
11:57 24,222.39 24,223.39 24,217.95 24,218.54 0.0K
11:58 24,219.05 24,221.09 24,217.11 24,219.12 0.0K
11:59 24,219.62 24,222.60 24,217.13 24,221.09 0.0K
12:00 24,222.08 24,226.54 24,218.07 24,218.07 0.0K
12:01 24,218.08 24,218.08 24,197.92 24,197.93 0.0K
12:02 24,197.94 24,201.45 24,195.95 24,197.99 0.0K
12:03 24,199.98 24,200.47 24,196.98 24,198.49 0.0K
12:04 24,198.00 24,198.00 24,193.03 24,197.48 0.0K
12:05 24,198.98 24,203.90 24,197.41 24,197.42 0.0K
12:06 24,197.43 24,197.43 24,193.57 24,194.57 0.0K
12:07 24,196.06 24,198.04 24,193.48 24,193.98 0.0K
12:08 24,194.48 24,194.48 24,190.51 24,190.52 0.0K
12:09 24,189.53 24,191.53 24,187.54 24,190.99 0.0K
12:10 24,191.49 24,199.93 24,191.49 24,192.93 0.0K
12:11 24,194.45 24,197.53 24,193.47 24,197.03 0.0K
12:12 24,199.02 24,201.52 24,198.53 24,199.52 0.0K
12:13 24,200.02 24,201.01 24,197.52 24,200.50 0.0K
12:14 24,200.49 24,200.49 24,196.00 24,198.00 0.0K
12:15 24,199.00 24,205.41 24,198.97 24,198.97 0.0K
12:16 24,198.99 24,203.56 24,198.51 24,203.56 0.0K
12:17 24,203.55 24,207.04 24,202.55 24,207.04 0.0K
12:18 24,206.54 24,208.03 24,204.55 24,206.07 0.0K
12:19 24,205.57 24,206.08 24,195.19 24,196.19 0.0K
12:20 24,196.20 24,200.21 24,196.20 24,198.20 0.0K
12:21 24,198.19 24,202.66 24,197.68 24,201.62 0.0K
12:22 24,202.11 24,204.04 24,192.09 24,192.11 0.0K
12:23 24,193.11 24,198.58 24,193.11 24,198.03 0.0K
12:24 24,196.02 24,198.00 24,195.50 24,198.00 0.0K
12:25 24,198.50 24,204.85 24,198.49 24,203.75 0.0K
12:26 24,206.24 24,209.57 24,203.66 24,209.05 0.0K
12:27 24,209.04 24,209.04 24,198.09 24,202.65 0.0K
12:28 24,206.63 24,211.52 24,206.63 24,211.00 0.0K
12:29 24,207.00 24,213.93 24,205.51 24,213.93 0.0K
12:30 24,215.92 24,228.78 24,214.90 24,215.24 0.0K
12:31 24,219.24 24,223.73 24,217.24 24,218.25 0.0K
12:32 24,219.75 24,223.23 24,213.29 24,218.32 0.0K
12:33 24,217.82 24,221.74 24,217.82 24,221.24 0.0K
12:34 24,226.72 24,229.62 24,224.58 24,224.58 0.0K
12:35 24,225.58 24,231.06 24,225.58 24,227.57 0.0K
12:36 24,225.08 24,227.10 24,215.28 24,218.82 0.0K
12:37 24,218.32 24,218.32 24,205.56 24,211.60 0.0K
12:38 24,211.10 24,217.47 24,210.09 24,217.47 0.0K
12:39 24,218.45 24,218.45 24,212.88 24,214.35 0.0K
12:40 24,214.84 24,214.85 24,206.89 24,209.42 0.0K
12:41 24,206.44 24,214.45 24,206.44 24,214.45 0.0K
12:42 24,213.94 24,218.41 24,212.91 24,213.89 0.0K
12:43 24,216.88 24,229.21 24,216.88 24,224.14 0.0K
12:44 24,225.14 24,225.14 24,222.16 24,222.67 0.0K
12:45 24,222.18 24,222.18 24,218.21 24,218.78 0.0K
12:46 24,218.79 24,220.29 24,217.82 24,218.82 0.0K
12:47 24,218.32 24,223.23 24,218.31 24,223.23 0.0K
12:48 24,223.21 24,223.55 24,221.59 24,223.54 0.0K
12:49 24,223.04 24,227.47 24,221.53 24,226.93 0.0K
12:50 24,226.43 24,226.43 24,219.59 24,221.12 0.0K
12:51 24,222.12 24,222.13 24,220.63 24,221.64 0.0K
12:52 24,221.63 24,222.62 24,213.18 24,216.72 0.0K
12:53 24,217.71 24,221.16 24,217.65 24,218.15 0.0K
12:54 24,219.65 24,225.54 24,218.62 24,220.51 0.0K
12:55 24,218.02 24,219.52 24,213.04 24,215.55 0.0K
12:56 24,215.56 24,217.07 24,212.13 24,215.15 0.0K
12:57 24,213.66 24,213.66 24,205.73 24,210.28 0.0K
12:58 24,211.78 24,220.59 24,211.78 24,219.59 0.0K
12:59 24,219.58 24,219.58 24,207.16 24,208.17 0.0K
13:00 24,206.68 24,214.17 24,206.68 24,212.67 0.0K
13:01 24,212.17 24,218.16 24,212.17 24,216.66 0.0K
13:02 24,217.16 24,217.16 24,207.18 24,208.18 0.0K
13:03 24,210.67 24,211.17 24,205.18 24,211.17 0.0K
13:04 24,210.67 24,211.17 24,208.18 24,208.18 0.0K
13:05 24,206.68 24,206.68 24,200.69 24,200.69 0.0K
13:06 24,201.19 24,201.19 24,195.20 24,197.70 0.0K
13:07 24,197.20 24,203.69 24,195.70 24,203.69 0.0K
13:08 24,203.19 24,213.18 24,202.19 24,211.18 0.0K
13:09 24,209.18 24,211.18 24,202.70 24,209.19 0.0K
13:10 24,209.18 24,209.67 24,204.63 24,206.63 0.0K
13:11 24,206.14 24,209.08 24,201.67 24,208.56 0.0K
13:12 24,210.53 24,210.53 24,196.12 24,198.15 0.0K
13:13 24,199.15 24,208.96 24,198.16 24,208.96 0.0K
13:14 24,208.95 24,216.80 24,207.95 24,215.76 0.0K
13:15 24,216.25 24,217.70 24,209.71 24,209.71 0.0K
13:16 24,209.72 24,209.72 24,204.83 24,204.83 0.0K
13:17 24,205.33 24,205.33 24,199.88 24,204.87 0.0K
13:18 24,203.86 24,205.85 24,203.86 24,204.78 0.0K
13:19 24,205.77 24,210.26 24,202.34 24,202.35 0.0K
13:20 24,202.36 24,204.45 24,200.92 24,204.45 0.0K
13:21 24,205.95 24,205.95 24,200.00 24,200.51 0.0K
13:22 24,199.01 24,201.00 24,198.50 24,200.99 0.0K
13:23 24,199.49 24,201.95 24,195.97 24,201.95 0.0K
13:24 24,201.94 24,201.94 24,197.42 24,197.45 0.0K
13:25 24,199.95 24,209.75 24,199.44 24,209.75 0.0K
13:26 24,207.74 24,210.18 24,207.74 24,209.65 0.0K
13:27 24,209.65 24,209.65 24,204.17 24,205.72 0.0K
13:28 24,203.73 24,215.23 24,203.73 24,215.23 0.0K
13:29 24,215.22 24,215.22 24,206.73 24,207.27 0.0K
13:30 24,208.27 24,213.28 24,206.79 24,210.22 0.0K
13:31 24,209.72 24,209.72 24,203.26 24,206.32 0.0K
13:32 24,205.83 24,207.38 24,200.92 24,200.92 0.0K
13:33 24,202.43 24,202.43 24,197.56 24,199.11 0.0K
13:34 24,199.61 24,202.59 24,197.11 24,198.61 0.0K
13:35 24,201.60 24,202.59 24,198.04 24,198.54 0.0K
13:36 24,200.53 24,204.34 24,199.52 24,204.29 0.0K
13:37 24,204.28 24,210.14 24,202.21 24,206.63 0.0K
13:38 24,205.63 24,212.10 24,205.13 24,210.11 0.0K
13:39 24,210.61 24,212.11 24,203.68 24,204.19 0.0K
13:40 24,203.71 24,203.71 24,200.32 24,200.84 0.0K
13:41 24,202.35 24,205.42 24,200.86 24,203.93 0.0K
13:42 24,205.92 24,208.40 24,205.32 24,206.31 0.0K
13:43 24,205.81 24,206.79 24,204.29 24,205.29 0.0K
13:44 24,205.79 24,207.78 24,203.74 24,204.18 0.0K
13:45 24,204.17 24,206.15 24,202.20 24,205.20 0.0K
13:46 24,204.70 24,209.76 24,202.73 24,209.76 0.0K
13:47 24,210.76 24,211.74 24,206.80 24,208.86 0.0K
13:48 24,208.37 24,208.87 24,206.39 24,207.01 0.0K
13:49 24,206.52 24,207.54 24,204.57 24,204.58 0.0K
13:50 24,204.59 24,209.62 24,199.66 24,209.62 0.0K
13:51 24,209.61 24,209.61 24,201.60 24,201.62 0.0K
13:52 24,199.63 24,202.17 24,199.63 24,201.67 0.0K
13:53 24,202.68 24,202.68 24,197.72 24,197.79 0.0K
13:54 24,195.80 24,201.39 24,195.80 24,201.38 0.0K
13:55 24,201.38 24,202.88 24,200.87 24,202.75 0.0K
13:56 24,201.25 24,206.21 24,198.75 24,205.69 0.0K
13:57 24,206.19 24,206.19 24,203.70 24,203.70 0.0K
13:58 24,204.20 24,206.69 24,204.20 24,206.61 0.0K
13:59 24,207.60 24,207.60 24,201.17 24,203.77 0.0K
14:00 24,204.26 24,204.26 24,193.92 24,193.92 0.0K
14:01 24,192.42 24,196.54 24,188.00 24,192.08 0.0K
14:02 24,192.59 24,197.07 24,187.21 24,191.80 0.0K
14:03 24,192.29 24,193.29 24,188.41 24,190.44 0.0K
14:04 24,189.94 24,198.46 24,189.45 24,195.46 0.0K
14:05 24,197.96 24,202.88 24,194.44 24,200.88 0.0K
14:06 24,201.37 24,206.27 24,200.33 24,206.21 0.0K
14:07 24,206.20 24,206.69 24,193.83 24,195.84 0.0K
14:08 24,195.35 24,198.36 24,195.35 24,198.35 0.0K
14:09 24,197.36 24,203.72 24,197.36 24,203.72 0.0K
14:10 24,203.22 24,203.22 24,199.24 24,200.23 0.0K
14:11 24,200.73 24,200.73 24,196.19 24,196.19 0.0K
14:12 24,197.19 24,199.66 24,195.66 24,199.07 0.0K
14:13 24,198.58 24,198.58 24,194.03 24,196.50 0.0K
14:14 24,196.99 24,196.99 24,190.51 24,191.02 0.0K
14:15 24,190.52 24,191.53 24,189.03 24,190.02 0.0K
14:16 24,190.01 24,190.51 24,186.05 24,189.09 0.0K
14:17 24,188.58 24,192.19 24,186.11 24,192.19 0.0K
14:18 24,191.19 24,195.11 24,191.18 24,195.10 0.0K
14:19 24,198.08 24,198.57 24,172.62 24,184.49 0.0K
14:20 24,186.98 24,210.97 24,184.48 24,210.97 0.0K
14:21 24,211.88 24,211.88 24,205.33 24,208.76 0.0K
14:22 24,209.26 24,213.60 24,208.17 24,209.58 0.0K
14:23 24,209.57 24,209.57 24,193.20 24,196.74 0.0K
14:24 24,195.75 24,200.78 24,195.26 24,200.25 0.0K
14:25 24,199.75 24,208.20 24,199.75 24,203.67 0.0K
14:26 24,204.67 24,207.18 24,203.18 24,205.18 0.0K
14:27 24,203.69 24,204.20 24,198.69 24,199.70 0.0K
14:28 24,199.21 24,203.19 24,199.21 24,201.19 0.0K
14:29 24,201.18 24,201.68 24,194.29 24,195.34 0.0K
14:30 24,195.36 24,205.40 24,194.37 24,202.84 0.0K
14:31 24,204.33 24,209.75 24,202.80 24,206.23 0.0K
14:32 24,205.74 24,211.64 24,205.74 24,210.06 0.0K
14:33 24,210.04 24,214.94 24,209.02 24,211.43 0.0K
14:34 24,211.93 24,212.93 24,208.48 24,208.48 0.0K
14:35 24,212.97 24,220.27 24,212.96 24,215.26 0.0K
14:36 24,214.76 24,214.76 24,208.40 24,208.91 0.0K
14:37 24,210.40 24,211.91 24,203.44 24,203.45 0.0K
14:38 24,203.95 24,204.99 24,196.55 24,198.07 0.0K
14:39 24,198.08 24,198.09 24,189.20 24,190.72 0.0K
14:40 24,189.74 24,189.74 24,179.37 24,179.88 0.0K
14:41 24,179.38 24,179.38 24,168.54 24,171.04 0.0K
14:42 24,172.03 24,172.03 24,160.64 24,166.16 0.0K
14:43 24,164.67 24,168.66 24,162.20 24,162.21 0.0K
14:44 24,162.22 24,162.22 24,153.85 24,158.47 0.0K
14:45 24,158.49 24,165.44 24,155.03 24,165.44 0.0K
14:46 24,166.94 24,172.76 24,162.42 24,172.22 0.0K
14:47 24,172.21 24,180.03 24,170.20 24,180.03 0.0K
14:48 24,181.01 24,185.37 24,181.01 24,185.37 0.0K
14:49 24,184.36 24,184.81 24,179.75 24,182.68 0.0K
14:50 24,182.67 24,182.67 24,172.36 24,172.90 0.0K
14:51 24,172.91 24,173.45 24,171.93 24,171.97 0.0K
14:52 24,169.98 24,170.48 24,166.54 24,169.14 0.0K
14:53 24,168.65 24,170.14 24,163.67 24,165.18 0.0K
14:54 24,168.17 24,173.09 24,167.67 24,169.16 0.0K
14:55 24,168.67 24,170.69 24,161.82 24,163.82 0.0K
14:56 24,164.32 24,173.65 24,164.32 24,172.65 0.0K
14:57 24,172.15 24,174.58 24,171.65 24,173.01 0.0K
14:58 24,172.00 24,172.87 24,169.43 24,172.87 0.0K
14:59 24,172.86 24,176.81 24,172.86 24,176.72 0.0K
15:00 24,175.71 24,181.06 24,173.20 24,181.06 0.0K
15:01 24,180.56 24,181.55 24,176.57 24,180.51 0.0K
15:02 24,183.00 24,186.46 24,183.00 24,183.97 0.0K
15:03 24,184.98 24,188.48 24,184.48 24,186.48 0.0K
15:04 24,185.99 24,192.02 24,185.99 24,191.51 0.0K
15:05 24,191.01 24,194.05 24,187.52 24,193.06 0.0K
15:06 24,192.56 24,193.56 24,188.09 24,191.62 0.0K
15:07 24,192.62 24,197.10 24,190.62 24,193.09 0.0K
15:08 24,192.09 24,192.60 24,184.63 24,184.63 0.0K
15:09 24,182.63 24,185.14 24,181.16 24,184.64 0.0K
15:10 24,184.13 24,189.58 24,183.63 24,185.10 0.0K
15:11 24,185.11 24,186.16 24,183.16 24,184.19 0.0K
15:12 24,184.20 24,191.22 24,184.20 24,190.71 0.0K
15:13 24,190.72 24,193.65 24,190.21 24,193.60 0.0K
15:14 24,193.59 24,193.59 24,186.59 24,187.10 0.0K
15:15 24,186.60 24,197.02 24,186.60 24,196.50 0.0K
15:16 24,195.00 24,196.92 24,194.40 24,194.89 0.0K
15:17 24,194.88 24,199.31 24,191.38 24,199.28 0.0K
15:18 24,200.77 24,200.77 24,197.28 24,199.28 0.0K
15:19 24,199.78 24,203.74 24,199.78 24,201.75 0.0K
15:20 24,201.25 24,206.18 24,199.26 24,205.17 0.0K
15:21 24,206.67 24,209.14 24,206.16 24,208.05 0.0K
15:22 24,207.05 24,208.03 24,201.05 24,201.08 0.0K
15:23 24,200.59 24,207.59 24,200.59 24,205.09 0.0K
15:24 24,205.59 24,208.11 24,204.65 24,204.66 0.0K
15:25 24,201.18 24,208.78 24,196.34 24,197.86 0.0K
15:26 24,197.88 24,205.90 24,197.88 24,204.89 0.0K
15:27 24,202.90 24,204.89 24,187.05 24,187.06 0.0K
15:28 24,184.57 24,192.12 24,184.09 24,192.11 0.0K
15:29 24,191.61 24,197.99 24,190.54 24,190.54 0.0K
15:30 24,193.54 24,193.54 24,182.60 24,192.99 0.0K
15:31 24,190.99 24,196.44 24,180.02 24,180.02 0.0K
15:32 24,181.03 24,185.03 24,170.67 24,171.18 0.0K
15:33 24,171.69 24,173.20 24,166.72 24,170.19 0.0K
15:34 24,173.18 24,173.22 24,160.24 24,173.22 0.0K
15:35 24,170.71 24,171.70 24,164.20 24,169.68 0.0K
15:36 24,167.19 24,174.16 24,166.69 24,173.57 0.0K
15:37 24,172.57 24,179.46 24,171.02 24,179.46 0.0K
15:38 24,181.45 24,183.38 24,178.44 24,180.88 0.0K
15:39 24,180.38 24,180.89 24,174.87 24,175.86 0.0K
15:40 24,176.36 24,179.34 24,170.89 24,176.40 0.0K
15:41 24,177.39 24,186.83 24,176.39 24,182.82 0.0K
15:42 24,182.32 24,188.27 24,178.33 24,179.83 0.0K
15:43 24,179.84 24,187.31 24,177.85 24,183.28 0.0K
15:44 24,182.28 24,188.75 24,177.35 24,179.87 0.0K
15:45 24,180.37 24,185.39 24,179.38 24,183.89 0.0K
15:46 24,184.89 24,185.89 24,182.88 24,184.86 0.0K
15:47 24,183.86 24,189.25 24,182.85 24,184.79 0.0K
15:48 24,185.29 24,192.31 24,184.79 24,190.84 0.0K
15:49 24,190.34 24,191.89 24,185.94 24,191.55 0.0K
15:50 24,191.56 24,207.50 24,190.61 24,207.50 0.0K
15:51 24,207.99 24,208.47 24,194.07 24,197.55 0.0K
15:52 24,196.56 24,198.05 24,187.59 24,191.09 0.0K
15:53 24,191.08 24,194.07 24,188.07 24,194.06 0.0K
15:54 24,194.56 24,196.00 24,191.03 24,194.98 0.0K
15:55 24,195.48 24,201.94 24,194.47 24,201.94 0.0K
15:56 24,200.94 24,201.94 24,193.01 24,193.54 0.0K
15:57 24,192.55 24,194.56 24,192.55 24,193.17 0.0K
15:58 24,193.68 24,194.79 24,189.76 24,193.80 0.0K
15:59 24,194.30 24,194.31 24,189.33 24,193.86 0.0K
16:00 24,192.36 24,219.65 24,192.36 24,218.66 0.0K
16:01 24,218.16 24,221.19 24,216.67 24,220.72 0.0K
16:02 24,220.22 24,223.22 24,215.30 24,218.82 0.0K
16:03 24,219.32 24,222.30 24,217.84 24,219.79 0.0K
16:04 24,221.29 24,224.26 24,216.79 24,216.79 0.0K
16:05 24,217.79 24,224.74 24,217.79 24,224.74 0.0K
16:06 24,224.24 24,241.12 24,224.24 24,241.12 0.0K
16:07 24,239.61 24,246.53 24,239.07 24,243.02 0.0K
16:08 24,242.52 24,245.00 24,239.04 24,243.48 0.0K
16:09 24,244.48 24,244.48 24,238.52 24,242.04 0.0K
16:10 24,241.04 24,248.49 24,241.04 24,246.49 0.0K
16:11 24,245.99 24,247.49 24,243.98 24,246.06 0.0K
16:12 24,245.56 24,260.49 24,245.56 24,260.47 0.0K
16:13 24,260.46 24,263.41 24,258.45 24,259.93 0.0K
16:14 24,260.43 24,260.93 24,248.96 24,248.96 0.0K
16:15 24,247.47 24,253.47 24,247.47 24,251.94 0.0K
16:16 24,252.44 24,258.94 24,252.44 24,257.50 0.0K
16:17 24,257.01 24,269.43 24,256.04 24,269.43 0.0K
16:18 24,271.42 24,278.85 24,271.42 24,277.33 0.0K
16:19 24,276.83 24,281.78 24,276.83 24,278.83 0.0K
16:20 24,280.84 24,286.41 24,277.36 24,286.41 0.0K
16:21 24,286.91 24,293.88 24,285.42 24,293.88 0.0K
16:22 24,292.37 24,293.87 24,287.43 24,287.96 0.0K
16:23 24,289.47 24,289.53 24,286.55 24,286.57 0.0K
16:24 24,285.58 24,295.13 24,283.65 24,295.11 0.0K
16:25 24,295.60 24,299.56 24,294.57 24,298.57 0.0K
16:26 24,298.07 24,302.54 24,294.05 24,294.05 0.0K
16:27 24,291.57 24,295.54 24,290.54 24,293.02 0.0K
16:28 24,293.51 24,293.51 24,275.62 24,275.62 0.0K
16:29 24,276.13 24,279.13 24,273.65 24,279.13 0.0K
16:30 24,278.63 24,285.58 24,278.59 24,278.60 0.0K
16:31 24,283.09 24,283.11 24,276.11 24,278.61 0.0K
16:32 24,278.11 24,279.63 24,273.64 24,276.61 0.0K
16:33 24,277.61 24,284.03 24,276.54 24,277.52 0.0K
16:34 24,278.51 24,284.42 24,275.98 24,284.42 0.0K
16:35 24,283.92 24,284.38 24,276.44 24,284.37 0.0K
16:36 24,285.36 24,285.36 24,274.36 24,275.36 0.0K
16:37 24,274.86 24,279.35 24,269.39 24,274.87 0.0K
16:38 24,275.37 24,276.85 24,270.42 24,270.42 0.0K
16:39 24,268.44 24,268.44 24,262.00 24,265.02 0.0K
16:40 24,266.04 24,269.00 24,263.57 24,268.99 0.0K
16:41 24,268.98 24,268.98 24,256.58 24,256.58 0.0K
16:42 24,259.57 24,265.07 24,258.08 24,262.55 0.0K
16:43 24,263.55 24,273.37 24,261.51 24,273.37 0.0K
16:44 24,273.36 24,278.32 24,272.34 24,272.34 0.0K
16:45 24,270.85 24,274.36 24,267.40 24,270.42 0.0K
16:46 24,272.91 24,274.91 24,267.01 24,267.02 0.0K
16:47 24,266.52 24,272.55 24,263.61 24,272.55 0.0K
16:48 24,274.53 24,281.97 24,274.53 24,281.45 0.0K
16:49 24,281.94 24,282.94 24,271.02 24,271.53 0.0K
16:50 24,272.03 24,275.49 24,272.03 24,274.43 0.0K
16:51 24,271.44 24,274.43 24,266.49 24,269.01 0.0K
16:52 24,268.51 24,268.51 24,264.56 24,265.04 0.0K
16:53 24,264.04 24,266.04 24,263.55 24,265.57 0.0K
16:54 24,267.56 24,269.95 24,266.04 24,269.45 0.0K
16:55 24,266.95 24,271.90 24,266.93 24,267.45 0.0K
16:56 24,265.46 24,268.46 24,259.99 24,261.99 0.0K
16:57 24,263.99 24,268.45 24,263.47 24,267.89 0.0K
16:58 24,267.39 24,267.88 24,263.35 24,264.84 0.0K
16:59 24,264.34 24,266.82 24,261.32 24,263.79 0.0K
17:00 24,264.78 24,272.76 24,263.29 24,264.30 0.0K
17:01 24,266.29 24,271.19 24,266.17 24,267.17 0.0K
17:02 24,268.66 24,270.11 24,266.13 24,266.14 0.0K
17:03 24,266.15 24,266.15 24,254.22 24,254.72 0.0K
17:04 24,255.22 24,256.77 24,250.79 24,256.26 0.0K
17:05 24,255.26 24,259.22 24,250.76 24,259.22 0.0K
17:06 24,260.71 24,262.18 24,255.22 24,262.14 0.0K
17:07 24,263.14 24,263.63 24,260.11 24,260.61 0.0K
17:08 24,263.11 24,269.11 24,261.13 24,268.60 0.0K
17:09 24,267.09 24,267.10 24,265.14 24,266.19 0.0K
17:10 24,265.20 24,269.65 24,261.19 24,268.66 0.0K
17:11 24,271.15 24,274.66 24,270.73 24,270.73 0.0K
17:12 24,271.24 24,272.26 24,269.26 24,270.77 0.0K
17:13 24,270.27 24,270.30 24,269.29 24,270.30 0.0K
17:14 24,270.80 24,271.79 24,269.30 24,271.28 0.0K
17:15 24,272.27 24,274.76 24,269.30 24,269.32 0.0K
17:16 24,271.32 24,271.32 24,265.91 24,268.40 0.0K
17:17 24,269.39 24,270.39 24,268.36 24,268.86 0.0K
17:18 24,268.35 24,268.35 24,266.33 24,266.33 0.0K
17:19 24,269.32 24,270.31 24,266.30 24,268.79 0.0K
17:20 24,269.29 24,269.78 24,257.39 24,258.89 0.0K
17:21 24,259.39 24,260.89 24,255.39 24,255.40 0.0K
17:22 24,255.41 24,255.43 24,249.03 24,251.02 0.0K
17:23 24,250.02 24,254.00 24,247.03 24,253.47 0.0K
17:24 24,254.46 24,259.39 24,253.46 24,257.33 0.0K
17:25 24,256.33 24,258.31 24,250.36 24,252.36 0.0K
17:26 24,253.36 24,257.33 24,252.86 24,255.34 0.0K
17:27 24,256.34 24,257.34 24,248.39 24,249.89 0.0K
17:28 24,248.40 24,259.87 24,248.40 24,257.86 0.0K
17:29 24,263.35 24,263.84 24,259.24 24,259.24 0.0K
17:30 24,260.24 24,260.24 24,249.76 24,252.26 0.0K
17:31 24,250.76 24,253.26 24,249.76 24,249.76 0.0K
17:32 24,248.76 24,250.26 24,246.77 24,250.26 0.0K
17:33 24,249.76 24,249.76 24,245.27 24,246.27 0.0K
17:34 24,245.27 24,246.77 24,236.29 24,238.78 0.0K
17:35 24,235.79 24,240.28 24,230.30 24,239.78 0.0K
17:36 24,240.28 24,245.28 24,239.78 24,245.28 0.0K
17:37 24,244.28 24,245.28 24,240.28 24,240.78 0.0K
17:38 24,241.28 24,258.28 24,235.29 24,258.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available