DAX

DE40
🏛️ germany →
24,513.13
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,231.93 24,238.92 24,226.44 24,235.42 0.0K
09:00 24,230.93 24,267.87 24,230.93 24,258.38 0.0K
09:01 24,260.38 24,264.87 24,255.39 24,258.88 0.0K
09:02 24,259.38 24,264.38 24,248.42 24,249.92 0.0K
09:03 24,249.42 24,257.90 24,244.92 24,254.41 0.0K
09:04 24,255.41 24,255.91 24,242.43 24,248.42 0.0K
09:05 24,247.42 24,253.94 24,247.42 24,247.46 0.0K
09:06 24,248.96 24,255.45 24,248.50 24,250.56 0.0K
09:07 24,250.58 24,255.28 24,240.23 24,254.80 0.0K
09:08 24,254.31 24,263.40 24,252.83 24,263.40 0.0K
09:09 24,263.90 24,268.89 24,263.90 24,266.53 0.0K
09:10 24,265.53 24,265.53 24,247.39 24,252.98 0.0K
09:11 24,254.99 24,268.54 24,254.99 24,266.11 0.0K
09:12 24,266.12 24,273.13 24,258.77 24,260.29 0.0K
09:13 24,262.29 24,268.85 24,260.85 24,266.86 0.0K
09:14 24,265.87 24,270.88 24,258.91 24,268.42 0.0K
09:15 24,268.92 24,272.45 24,265.03 24,271.63 0.0K
09:16 24,274.13 24,282.14 24,273.62 24,281.64 0.0K
09:17 24,281.13 24,284.20 24,279.13 24,284.20 0.0K
09:18 24,284.19 24,288.18 24,281.72 24,282.81 0.0K
09:19 24,283.30 24,285.30 24,279.84 24,282.41 0.0K
09:20 24,281.42 24,290.49 24,279.93 24,288.48 0.0K
09:21 24,289.48 24,295.02 24,288.48 24,295.02 0.0K
09:22 24,293.53 24,298.10 24,290.08 24,297.62 0.0K
09:23 24,298.12 24,299.13 24,293.64 24,293.78 0.0K
09:24 24,294.29 24,295.89 24,292.80 24,293.96 0.0K
09:25 24,291.47 24,299.18 24,288.06 24,298.18 0.0K
09:26 24,298.68 24,304.60 24,293.70 24,300.07 0.0K
09:27 24,302.06 24,305.05 24,300.53 24,301.59 0.0K
09:28 24,301.60 24,307.62 24,301.11 24,301.70 0.0K
09:29 24,300.71 24,303.71 24,289.43 24,289.94 0.0K
09:30 24,290.94 24,298.42 24,290.94 24,295.40 0.0K
09:31 24,296.39 24,303.75 24,296.39 24,300.17 0.0K
09:32 24,300.16 24,301.16 24,292.69 24,300.16 0.0K
09:33 24,298.67 24,304.17 24,294.65 24,296.12 0.0K
09:34 24,293.63 24,300.61 24,292.13 24,298.60 0.0K
09:35 24,296.11 24,301.69 24,295.14 24,301.18 0.0K
09:36 24,302.18 24,315.03 24,301.67 24,315.03 0.0K
09:37 24,315.02 24,323.32 24,314.51 24,316.82 0.0K
09:38 24,317.32 24,317.32 24,308.40 24,310.42 0.0K
09:39 24,310.92 24,314.43 24,307.47 24,307.97 0.0K
09:40 24,307.48 24,307.49 24,298.56 24,303.05 0.0K
09:41 24,303.55 24,308.54 24,303.55 24,305.96 0.0K
09:42 24,304.96 24,316.71 24,304.04 24,314.68 0.0K
09:43 24,314.67 24,316.69 24,308.18 24,315.69 0.0K
09:44 24,316.19 24,322.65 24,315.69 24,319.21 0.0K
09:45 24,319.71 24,319.71 24,314.23 24,314.25 0.0K
09:46 24,315.74 24,318.24 24,314.29 24,316.31 0.0K
09:47 24,315.32 24,321.31 24,315.32 24,321.31 0.0K
09:48 24,320.80 24,327.70 24,320.80 24,327.19 0.0K
09:49 24,326.68 24,326.68 24,318.18 24,320.17 0.0K
09:50 24,319.67 24,319.67 24,308.73 24,317.24 0.0K
09:51 24,317.73 24,320.73 24,316.23 24,318.74 0.0K
09:52 24,320.24 24,320.74 24,312.27 24,314.92 0.0K
09:53 24,313.93 24,313.95 24,307.98 24,307.98 0.0K
09:54 24,308.48 24,308.48 24,296.81 24,296.81 0.0K
09:55 24,277.36 24,296.78 24,277.36 24,294.28 0.0K
09:56 24,293.29 24,301.96 24,293.29 24,301.48 0.0K
09:57 24,301.49 24,313.45 24,301.49 24,301.54 0.0K
09:58 24,303.03 24,306.13 24,295.79 24,296.83 0.0K
09:59 24,296.33 24,300.48 24,293.44 24,300.47 0.0K
10:00 24,300.46 24,306.89 24,300.46 24,303.34 0.0K
10:01 24,303.33 24,303.83 24,293.84 24,298.37 0.0K
10:02 24,296.38 24,296.55 24,293.56 24,295.06 0.0K
10:03 24,296.55 24,301.51 24,276.63 24,276.63 0.0K
10:04 24,278.13 24,282.62 24,278.13 24,281.63 0.0K
10:05 24,281.14 24,291.67 24,276.66 24,285.66 0.0K
10:06 24,287.16 24,289.19 24,286.09 24,289.19 0.0K
10:07 24,288.69 24,289.33 24,284.26 24,285.84 0.0K
10:08 24,285.35 24,287.46 24,283.96 24,287.46 0.0K
10:09 24,286.96 24,286.96 24,276.70 24,277.23 0.0K
10:10 24,280.23 24,287.24 24,277.77 24,286.21 0.0K
10:11 24,286.20 24,287.69 24,277.19 24,279.22 0.0K
10:12 24,278.73 24,281.74 24,271.30 24,274.33 0.0K
10:13 24,274.83 24,282.31 24,274.83 24,276.32 0.0K
10:14 24,276.33 24,287.73 24,276.33 24,282.23 0.0K
10:15 24,282.74 24,295.12 24,282.74 24,295.12 0.0K
10:16 24,295.62 24,298.06 24,289.48 24,289.48 0.0K
10:17 24,289.98 24,292.46 24,278.64 24,278.64 0.0K
10:18 24,278.66 24,280.19 24,275.75 24,275.75 0.0K
10:19 24,277.25 24,278.71 24,270.71 24,278.13 0.0K
10:20 24,275.64 24,281.66 24,274.63 24,281.65 0.0K
10:21 24,281.15 24,284.59 24,278.56 24,281.06 0.0K
10:22 24,281.55 24,283.54 24,277.56 24,279.57 0.0K
10:23 24,280.07 24,281.09 24,278.10 24,278.11 0.0K
10:24 24,279.11 24,279.60 24,272.13 24,272.66 0.0K
10:25 24,273.17 24,275.16 24,270.69 24,275.16 0.0K
10:26 24,275.15 24,277.07 24,271.11 24,276.06 0.0K
10:27 24,274.06 24,274.06 24,263.67 24,264.68 0.0K
10:28 24,263.69 24,263.70 24,253.79 24,254.30 0.0K
10:29 24,253.80 24,254.80 24,246.84 24,246.84 0.0K
10:30 24,247.34 24,247.34 24,243.34 24,244.34 0.0K
10:31 24,245.34 24,250.81 24,244.33 24,245.82 0.0K
10:32 24,245.33 24,246.33 24,240.84 24,240.84 0.0K
10:33 24,243.33 24,246.73 24,241.76 24,244.19 0.0K
10:34 24,242.19 24,249.02 24,242.19 24,248.01 0.0K
10:35 24,248.50 24,255.94 24,245.99 24,255.94 0.0K
10:36 24,255.43 24,257.88 24,249.91 24,256.36 0.0K
10:37 24,256.35 24,258.81 24,253.84 24,255.29 0.0K
10:38 24,255.28 24,257.76 24,253.29 24,255.70 0.0K
10:39 24,253.20 24,257.64 24,249.18 24,253.62 0.0K
10:40 24,254.12 24,256.13 24,254.09 24,254.09 0.0K
10:41 24,253.58 24,255.53 24,252.08 24,255.04 0.0K
10:42 24,255.54 24,256.02 24,249.53 24,251.56 0.0K
10:43 24,252.56 24,254.03 24,246.01 24,247.01 0.0K
10:44 24,246.51 24,248.99 24,245.99 24,247.99 0.0K
10:45 24,247.49 24,255.95 24,245.49 24,245.49 0.0K
10:46 24,244.00 24,246.03 24,240.54 24,240.56 0.0K
10:47 24,240.06 24,243.12 24,237.15 24,241.65 0.0K
10:48 24,241.15 24,243.63 24,237.09 24,237.09 0.0K
10:49 24,236.60 24,236.60 24,220.44 24,220.44 0.0K
10:50 24,220.94 24,225.97 24,218.47 24,218.96 0.0K
10:51 24,219.96 24,220.94 24,213.42 24,215.42 0.0K
10:52 24,215.42 24,215.42 24,197.05 24,197.05 0.0K
10:53 24,203.05 24,204.53 24,196.05 24,197.06 0.0K
10:54 24,196.07 24,196.07 24,188.59 24,189.61 0.0K
10:55 24,189.60 24,197.98 24,188.60 24,197.94 0.0K
10:56 24,195.94 24,195.94 24,182.43 24,182.43 0.0K
10:57 24,181.94 24,192.25 24,181.94 24,192.25 0.0K
10:58 24,192.74 24,193.72 24,184.18 24,185.61 0.0K
10:59 24,185.60 24,188.56 24,181.96 24,182.96 0.0K
11:00 24,180.97 24,180.97 24,167.94 24,167.94 0.0K
11:01 24,168.45 24,174.83 24,163.91 24,174.33 0.0K
11:02 24,174.82 24,174.82 24,167.76 24,173.19 0.0K
11:03 24,173.18 24,174.17 24,157.15 24,162.14 0.0K
11:04 24,162.64 24,176.87 24,162.64 24,175.85 0.0K
11:05 24,173.85 24,183.19 24,172.84 24,182.12 0.0K
11:06 24,182.61 24,194.01 24,182.61 24,189.00 0.0K
11:07 24,189.49 24,192.88 24,187.96 24,192.33 0.0K
11:08 24,191.33 24,191.33 24,178.87 24,181.85 0.0K
11:09 24,181.84 24,181.84 24,176.37 24,178.86 0.0K
11:10 24,178.85 24,186.28 24,178.85 24,179.23 0.0K
11:11 24,178.72 24,180.20 24,173.16 24,176.16 0.0K
11:12 24,176.65 24,177.65 24,174.15 24,175.07 0.0K
11:13 24,173.07 24,185.50 24,173.07 24,180.93 0.0K
11:14 24,178.93 24,178.93 24,171.98 24,175.44 0.0K
11:15 24,173.43 24,173.43 24,165.95 24,166.04 0.0K
11:16 24,164.06 24,164.06 24,145.32 24,146.83 0.0K
11:17 24,148.33 24,157.22 24,148.33 24,154.18 0.0K
11:18 24,151.68 24,157.61 24,148.63 24,149.13 0.0K
11:19 24,149.63 24,154.07 24,147.07 24,147.10 0.0K
11:20 24,147.61 24,153.12 24,146.61 24,150.59 0.0K
11:21 24,152.09 24,168.87 24,152.09 24,168.87 0.0K
11:22 24,167.37 24,170.32 24,159.86 24,160.89 0.0K
11:23 24,159.41 24,159.41 24,147.59 24,151.60 0.0K
11:24 24,153.10 24,153.10 24,136.28 24,143.80 0.0K
11:25 24,142.30 24,147.21 24,140.80 24,147.21 0.0K
11:26 24,147.71 24,147.71 24,136.65 24,140.12 0.0K
11:27 24,139.62 24,140.55 24,133.62 24,139.01 0.0K
11:28 24,138.50 24,139.50 24,135.45 24,138.91 0.0K
11:29 24,136.91 24,138.84 24,133.94 24,137.83 0.0K
11:30 24,136.33 24,144.77 24,127.40 24,144.77 0.0K
11:31 24,145.26 24,150.19 24,143.70 24,148.69 0.0K
11:32 24,148.19 24,155.60 24,148.19 24,155.10 0.0K
11:33 24,156.60 24,156.60 24,148.60 24,151.59 0.0K
11:34 24,151.09 24,165.46 24,151.08 24,163.96 0.0K
11:35 24,163.47 24,169.43 24,158.98 24,159.99 0.0K
11:36 24,160.00 24,161.04 24,157.61 24,159.65 0.0K
11:37 24,158.65 24,170.12 24,158.65 24,170.10 0.0K
11:38 24,172.58 24,179.02 24,170.58 24,178.00 0.0K
11:39 24,179.50 24,180.43 24,175.89 24,176.88 0.0K
11:40 24,176.38 24,183.30 24,176.38 24,182.80 0.0K
11:41 24,176.31 24,177.33 24,165.94 24,166.00 0.0K
11:42 24,165.02 24,175.02 24,164.56 24,175.00 0.0K
11:43 24,176.00 24,183.37 24,174.98 24,176.84 0.0K
11:44 24,175.84 24,176.84 24,168.42 24,174.45 0.0K
11:45 24,176.95 24,185.46 24,175.94 24,179.49 0.0K
11:46 24,179.50 24,186.46 24,176.52 24,184.95 0.0K
11:47 24,186.44 24,186.44 24,181.95 24,183.96 0.0K
11:48 24,184.45 24,192.37 24,183.40 24,183.40 0.0K
11:49 24,182.91 24,185.43 24,177.43 24,183.43 0.0K
11:50 24,181.94 24,185.92 24,179.39 24,180.41 0.0K
11:51 24,180.91 24,182.93 24,174.46 24,174.46 0.0K
11:52 24,173.97 24,188.38 24,172.97 24,186.87 0.0K
11:53 24,188.86 24,191.34 24,185.73 24,187.20 0.0K
11:54 24,187.19 24,192.61 24,183.65 24,192.61 0.0K
11:55 24,193.60 24,196.05 24,186.08 24,193.09 0.0K
11:56 24,194.59 24,199.09 24,191.60 24,194.62 0.0K
11:57 24,194.12 24,195.64 24,184.83 24,186.35 0.0K
11:58 24,185.85 24,186.37 24,183.40 24,184.43 0.0K
11:59 24,184.93 24,189.40 24,184.43 24,188.89 0.0K
12:00 24,192.37 24,192.37 24,182.52 24,184.52 0.0K
12:01 24,185.02 24,191.03 24,181.55 24,188.54 0.0K
12:02 24,187.54 24,187.55 24,184.04 24,186.04 0.0K
12:03 24,185.54 24,188.54 24,180.61 24,185.15 0.0K
12:04 24,186.64 24,187.13 24,176.23 24,182.22 0.0K
12:05 24,179.73 24,180.26 24,174.34 24,178.84 0.0K
12:06 24,179.34 24,183.97 24,174.96 24,183.97 0.0K
12:07 24,183.47 24,183.96 24,179.99 24,182.47 0.0K
12:08 24,180.97 24,181.99 24,176.00 24,177.02 0.0K
12:09 24,178.02 24,178.52 24,174.53 24,178.04 0.0K
12:10 24,178.53 24,178.53 24,173.65 24,173.65 0.0K
12:11 24,173.66 24,179.21 24,170.72 24,177.67 0.0K
12:12 24,170.69 24,177.60 24,170.69 24,174.15 0.0K
12:13 24,173.66 24,183.60 24,172.66 24,181.58 0.0K
12:14 24,180.58 24,183.07 24,173.68 24,173.68 0.0K
12:15 24,174.68 24,179.63 24,169.22 24,178.60 0.0K
12:16 24,180.09 24,183.63 24,174.60 24,182.05 0.0K
12:17 24,182.03 24,182.03 24,178.01 24,178.96 0.0K
12:18 24,176.46 24,177.98 24,172.52 24,172.56 0.0K
12:19 24,172.07 24,172.07 24,161.86 24,162.36 0.0K
12:20 24,162.87 24,163.89 24,159.42 24,162.97 0.0K
12:21 24,163.47 24,169.94 24,162.97 24,165.94 0.0K
12:22 24,165.95 24,177.38 24,165.95 24,177.38 0.0K
12:23 24,177.87 24,177.87 24,172.85 24,177.33 0.0K
12:24 24,175.83 24,177.84 24,171.84 24,176.82 0.0K
12:25 24,177.32 24,184.28 24,177.32 24,183.25 0.0K
12:26 24,182.25 24,185.67 24,181.25 24,184.67 0.0K
12:27 24,182.17 24,183.71 24,180.70 24,182.73 0.0K
12:28 24,182.23 24,188.24 24,181.74 24,187.23 0.0K
12:29 24,187.22 24,188.71 24,177.86 24,183.91 0.0K
12:30 24,183.41 24,184.42 24,175.51 24,177.58 0.0K
12:31 24,179.07 24,180.57 24,177.08 24,178.12 0.0K
12:32 24,178.13 24,183.12 24,178.13 24,181.11 0.0K
12:33 24,181.61 24,187.18 24,181.13 24,186.18 0.0K
12:34 24,186.68 24,196.63 24,185.15 24,193.63 0.0K
12:35 24,193.64 24,196.69 24,192.15 24,193.24 0.0K
12:36 24,193.74 24,208.62 24,192.75 24,208.09 0.0K
12:37 24,208.08 24,210.01 24,203.52 24,204.53 0.0K
12:38 24,205.03 24,210.03 24,205.03 24,209.50 0.0K
12:39 24,209.00 24,209.98 24,205.94 24,207.94 0.0K
12:40 24,207.44 24,207.44 24,202.96 24,203.62 0.0K
12:41 24,202.63 24,209.12 24,202.15 24,204.13 0.0K
12:42 24,202.64 24,202.64 24,195.65 24,199.62 0.0K
12:43 24,199.61 24,202.53 24,195.37 24,195.37 0.0K
12:44 24,195.38 24,199.32 24,194.38 24,197.80 0.0K
12:45 24,198.30 24,209.08 24,197.79 24,209.08 0.0K
12:46 24,209.57 24,210.05 24,198.02 24,199.03 0.0K
12:47 24,199.54 24,199.54 24,195.57 24,196.58 0.0K
12:48 24,196.08 24,198.57 24,188.15 24,189.18 0.0K
12:49 24,188.69 24,188.69 24,178.31 24,179.80 0.0K
12:50 24,179.79 24,190.70 24,177.65 24,183.60 0.0K
12:51 24,184.10 24,191.47 24,182.55 24,191.47 0.0K
12:52 24,191.98 24,194.97 24,187.97 24,190.49 0.0K
12:53 24,192.49 24,198.54 24,191.99 24,198.54 0.0K
12:54 24,200.05 24,201.57 24,196.12 24,198.14 0.0K
12:55 24,201.14 24,205.69 24,198.28 24,198.28 0.0K
12:56 24,198.78 24,203.34 24,194.33 24,203.34 0.0K
12:57 24,203.83 24,205.32 24,201.33 24,205.32 0.0K
12:58 24,205.31 24,205.31 24,201.47 24,202.00 0.0K
12:59 24,202.51 24,204.02 24,197.09 24,197.61 0.0K
13:00 24,201.60 24,206.09 24,197.61 24,199.60 0.0K
13:01 24,200.10 24,200.60 24,191.12 24,191.12 0.0K
13:02 24,192.12 24,197.11 24,191.12 24,194.61 0.0K
13:03 24,195.11 24,199.61 24,178.64 24,178.64 0.0K
13:04 24,175.64 24,177.64 24,172.15 24,173.65 0.0K
13:05 24,172.65 24,172.65 24,163.16 24,163.16 0.0K
13:06 24,162.66 24,170.15 24,162.66 24,167.16 0.0K
13:07 24,167.66 24,167.66 24,164.17 24,166.16 0.0K
13:08 24,165.66 24,165.66 24,163.17 24,163.17 0.0K
13:09 24,163.67 24,169.66 24,161.67 24,169.16 0.0K
13:10 24,168.66 24,169.15 24,160.20 24,160.21 0.0K
13:11 24,160.22 24,166.65 24,158.73 24,166.15 0.0K
13:12 24,166.13 24,170.55 24,165.08 24,165.08 0.0K
13:13 24,162.61 24,164.26 24,159.30 24,161.31 0.0K
13:14 24,162.31 24,162.31 24,145.95 24,150.95 0.0K
13:15 24,150.94 24,157.36 24,150.43 24,156.23 0.0K
13:16 24,156.72 24,156.72 24,145.40 24,145.40 0.0K
13:17 24,145.42 24,145.95 24,136.54 24,145.57 0.0K
13:18 24,143.06 24,143.06 24,138.12 24,139.65 0.0K
13:19 24,140.15 24,143.71 24,137.66 24,143.71 0.0K
13:20 24,144.20 24,146.18 24,139.72 24,140.22 0.0K
13:21 24,141.22 24,142.22 24,139.72 24,142.21 0.0K
13:22 24,142.22 24,146.18 24,141.22 24,145.67 0.0K
13:23 24,144.16 24,144.65 24,133.19 24,133.20 0.0K
13:24 24,135.20 24,137.19 24,133.21 24,133.21 0.0K
13:25 24,134.71 24,142.91 24,134.70 24,142.91 0.0K
13:26 24,142.89 24,147.80 24,140.75 24,140.76 0.0K
13:27 24,141.77 24,147.66 24,141.77 24,147.66 0.0K
13:28 24,147.65 24,154.98 24,147.14 24,154.98 0.0K
13:29 24,154.47 24,155.93 24,151.44 24,151.96 0.0K
13:30 24,152.46 24,154.05 24,150.01 24,154.05 0.0K
13:31 24,154.54 24,161.40 24,153.02 24,160.86 0.0K
13:32 24,161.86 24,162.35 24,153.89 24,157.82 0.0K
13:33 24,157.81 24,157.81 24,149.34 24,149.36 0.0K
13:34 24,149.37 24,149.38 24,143.46 24,148.97 0.0K
13:35 24,149.47 24,151.96 24,147.87 24,147.87 0.0K
13:36 24,148.37 24,150.33 24,144.30 24,144.30 0.0K
13:37 24,145.30 24,146.30 24,140.93 24,140.93 0.0K
13:38 24,138.95 24,142.99 24,136.10 24,136.11 0.0K
13:39 24,135.61 24,138.14 24,134.57 24,134.57 0.0K
13:40 24,134.56 24,140.94 24,134.56 24,139.81 0.0K
13:41 24,140.30 24,140.30 24,135.19 24,136.66 0.0K
13:42 24,136.16 24,137.60 24,129.64 24,137.11 0.0K
13:43 24,137.10 24,137.42 24,134.06 24,134.89 0.0K
13:44 24,134.38 24,134.38 24,128.46 24,129.51 0.0K
13:45 24,130.01 24,133.08 24,128.07 24,133.08 0.0K
13:46 24,132.08 24,135.57 24,124.53 24,124.53 0.0K
13:47 24,124.03 24,126.51 24,118.05 24,121.00 0.0K
13:48 24,121.50 24,121.50 24,117.56 24,120.07 0.0K
13:49 24,120.06 24,122.05 24,119.90 24,119.90 0.0K
13:50 24,120.40 24,123.41 24,119.41 24,122.88 0.0K
13:51 24,123.89 24,130.36 24,123.37 24,127.87 0.0K
13:52 24,128.37 24,130.85 24,121.81 24,124.77 0.0K
13:53 24,124.27 24,128.73 24,123.26 24,128.21 0.0K
13:54 24,128.71 24,132.55 24,126.17 24,132.55 0.0K
13:55 24,131.54 24,134.94 24,127.54 24,133.41 0.0K
13:56 24,131.92 24,140.35 24,131.92 24,139.31 0.0K
13:57 24,140.31 24,143.78 24,137.32 24,138.88 0.0K
13:58 24,138.39 24,138.51 24,133.99 24,138.03 0.0K
13:59 24,136.55 24,138.65 24,131.59 24,136.15 0.0K
14:00 24,133.66 24,135.86 24,128.28 24,134.37 0.0K
14:01 24,135.87 24,141.76 24,135.37 24,140.25 0.0K
14:02 24,140.24 24,142.21 24,138.72 24,139.73 0.0K
14:03 24,139.23 24,139.23 24,124.46 24,130.00 0.0K
14:04 24,127.00 24,131.60 24,126.12 24,129.08 0.0K
14:05 24,128.09 24,133.04 24,128.02 24,129.50 0.0K
14:06 24,128.99 24,132.90 24,128.41 24,129.92 0.0K
14:07 24,130.42 24,130.93 24,127.93 24,128.43 0.0K
14:08 24,132.92 24,134.40 24,130.32 24,132.81 0.0K
14:09 24,133.31 24,134.29 24,126.84 24,126.85 0.0K
14:10 24,126.86 24,128.44 24,122.93 24,126.93 0.0K
14:11 24,124.44 24,127.45 24,124.44 24,126.44 0.0K
14:12 24,125.94 24,131.40 24,125.94 24,129.88 0.0K
14:13 24,130.37 24,133.81 24,121.84 24,122.85 0.0K
14:14 24,122.35 24,126.85 24,122.35 24,126.81 0.0K
14:15 24,124.32 24,126.84 24,122.38 24,124.44 0.0K
14:16 24,124.93 24,124.94 24,116.65 24,116.65 0.0K
14:17 24,117.66 24,117.66 24,105.83 24,108.46 0.0K
14:18 24,108.97 24,109.99 24,098.71 24,101.74 0.0K
14:19 24,102.25 24,104.27 24,098.40 24,101.00 0.0K
14:20 24,102.50 24,111.47 24,102.50 24,110.00 0.0K
14:21 24,110.50 24,119.37 24,110.50 24,116.86 0.0K
14:22 24,116.36 24,117.85 24,113.34 24,113.84 0.0K
14:23 24,114.86 24,125.25 24,114.86 24,125.25 0.0K
14:24 24,125.25 24,131.68 24,117.83 24,119.88 0.0K
14:25 24,119.39 24,122.40 24,117.13 24,121.15 0.0K
14:26 24,121.65 24,127.60 24,119.14 24,120.16 0.0K
14:27 24,119.66 24,123.70 24,118.18 24,122.20 0.0K
14:28 24,122.21 24,123.25 24,120.72 24,121.78 0.0K
14:29 24,123.27 24,123.77 24,112.99 24,116.51 0.0K
14:30 24,117.02 24,119.53 24,112.67 24,112.67 0.0K
14:31 24,111.18 24,111.19 24,103.78 24,104.37 0.0K
14:32 24,104.38 24,117.27 24,103.88 24,117.27 0.0K
14:33 24,117.76 24,120.23 24,117.20 24,119.13 0.0K
14:34 24,118.13 24,118.13 24,115.63 24,117.10 0.0K
14:35 24,117.60 24,117.60 24,113.11 24,115.48 0.0K
14:36 24,115.98 24,116.47 24,108.49 24,108.53 0.0K
14:37 24,108.04 24,109.66 24,103.17 24,106.66 0.0K
14:38 24,108.16 24,120.06 24,108.16 24,120.06 0.0K
14:39 24,119.05 24,125.06 24,117.55 24,125.06 0.0K
14:40 24,124.55 24,132.39 24,124.55 24,127.34 0.0K
14:41 24,125.34 24,130.81 24,125.34 24,127.28 0.0K
14:42 24,127.78 24,127.78 24,124.83 24,127.34 0.0K
14:43 24,127.35 24,132.28 24,127.35 24,132.25 0.0K
14:44 24,131.75 24,133.72 24,127.26 24,128.79 0.0K
14:45 24,128.30 24,128.30 24,125.35 24,126.50 0.0K
14:46 24,127.01 24,127.61 24,124.03 24,127.61 0.0K
14:47 24,126.12 24,137.58 24,126.12 24,126.63 0.0K
14:48 24,125.64 24,126.18 24,120.27 24,121.31 0.0K
14:49 24,120.81 24,120.81 24,104.00 24,104.01 0.0K
14:50 24,104.01 24,104.54 24,095.75 24,095.75 0.0K
14:51 24,092.78 24,093.29 24,083.90 24,089.32 0.0K
14:52 24,088.82 24,092.33 24,083.86 24,089.83 0.0K
14:53 24,089.33 24,090.32 24,081.93 24,083.94 0.0K
14:54 24,083.44 24,090.92 24,079.46 24,090.87 0.0K
14:55 24,090.86 24,090.86 24,080.76 24,081.75 0.0K
14:56 24,080.75 24,084.21 24,076.69 24,076.73 0.0K
14:57 24,074.75 24,085.35 24,072.34 24,083.84 0.0K
14:58 24,083.83 24,084.25 24,080.24 24,081.20 0.0K
14:59 24,081.70 24,084.67 24,075.07 24,075.07 0.0K
15:00 24,076.07 24,084.45 24,074.57 24,081.93 0.0K
15:01 24,080.42 24,085.38 24,077.43 24,081.88 0.0K
15:02 24,083.38 24,087.81 24,080.84 24,086.27 0.0K
15:03 24,085.26 24,087.72 24,078.79 24,085.69 0.0K
15:04 24,085.19 24,086.69 24,076.77 24,080.28 0.0K
15:05 24,079.78 24,087.65 24,076.80 24,086.66 0.0K
15:06 24,094.64 24,096.03 24,089.61 24,095.51 0.0K
15:07 24,095.51 24,100.05 24,092.56 24,100.04 0.0K
15:08 24,098.04 24,106.88 24,096.03 24,106.38 0.0K
15:09 24,107.87 24,119.66 24,107.87 24,115.14 0.0K
15:10 24,115.64 24,129.45 24,115.64 24,127.89 0.0K
15:11 24,127.88 24,139.14 24,127.82 24,139.14 0.0K
15:12 24,139.13 24,140.13 24,130.61 24,130.66 0.0K
15:13 24,130.67 24,155.62 24,128.69 24,145.22 0.0K
15:14 24,145.72 24,148.17 24,135.69 24,135.69 0.0K
15:15 24,133.71 24,144.13 24,133.71 24,141.10 0.0K
15:16 24,142.60 24,146.50 24,139.09 24,144.48 0.0K
15:17 24,143.48 24,144.02 24,137.57 24,138.58 0.0K
15:18 24,137.09 24,145.14 24,133.11 24,143.66 0.0K
15:19 24,143.17 24,155.09 24,143.17 24,150.54 0.0K
15:20 24,151.04 24,151.52 24,139.60 24,139.65 0.0K
15:21 24,139.16 24,139.69 24,129.29 24,134.37 0.0K
15:22 24,134.38 24,149.82 24,134.38 24,149.81 0.0K
15:23 24,149.31 24,154.34 24,148.95 24,149.47 0.0K
15:24 24,149.48 24,155.55 24,149.00 24,154.55 0.0K
15:25 24,146.58 24,157.59 24,146.58 24,156.59 0.0K
15:26 24,156.10 24,160.16 24,148.77 24,148.77 0.0K
15:27 24,149.78 24,150.44 24,138.89 24,148.94 0.0K
15:28 24,148.93 24,149.43 24,146.01 24,147.02 0.0K
15:29 24,147.53 24,151.53 24,145.14 24,150.11 0.0K
15:30 24,150.61 24,154.08 24,137.21 24,137.72 0.0K
15:31 24,137.23 24,141.81 24,132.81 24,141.31 0.0K
15:32 24,140.31 24,145.77 24,138.31 24,144.28 0.0K
15:33 24,144.27 24,147.80 24,143.77 24,147.31 0.0K
15:34 24,149.31 24,150.36 24,144.86 24,150.36 0.0K
15:35 24,146.36 24,149.95 24,143.90 24,147.51 0.0K
15:36 24,150.99 24,152.48 24,139.05 24,145.62 0.0K
15:37 24,147.12 24,152.10 24,143.14 24,147.11 0.0K
15:38 24,148.61 24,151.06 24,137.70 24,147.57 0.0K
15:39 24,146.57 24,158.94 24,146.57 24,153.94 0.0K
15:40 24,155.44 24,160.40 24,149.40 24,149.91 0.0K
15:41 24,149.92 24,150.52 24,145.08 24,145.08 0.0K
15:42 24,144.08 24,149.63 24,136.74 24,136.74 0.0K
15:43 24,137.25 24,140.82 24,134.77 24,139.41 0.0K
15:44 24,138.91 24,141.43 24,135.45 24,141.41 0.0K
15:45 24,140.91 24,147.84 24,139.33 24,142.31 0.0K
15:46 24,141.31 24,145.41 24,139.36 24,142.94 0.0K
15:47 24,143.45 24,146.97 24,131.50 24,132.49 0.0K
15:48 24,133.49 24,136.96 24,117.09 24,118.59 0.0K
15:49 24,117.60 24,127.17 24,117.60 24,124.71 0.0K
15:50 24,124.21 24,130.26 24,119.84 24,121.83 0.0K
15:51 24,121.34 24,128.78 24,120.34 24,127.28 0.0K
15:52 24,129.77 24,134.22 24,128.25 24,128.25 0.0K
15:53 24,128.75 24,131.25 24,122.29 24,125.21 0.0K
15:54 24,124.22 24,126.04 24,120.69 24,126.04 0.0K
15:55 24,127.52 24,127.52 24,117.93 24,117.93 0.0K
15:56 24,116.93 24,126.81 24,116.42 24,124.78 0.0K
15:57 24,125.28 24,129.25 24,113.29 24,118.28 0.0K
15:58 24,120.27 24,128.21 24,120.27 24,124.61 0.0K
15:59 24,124.10 24,127.55 24,121.07 24,121.08 0.0K
16:00 24,123.08 24,142.46 24,123.08 24,141.01 0.0K
16:01 24,140.51 24,142.50 24,134.65 24,139.73 0.0K
16:02 24,139.24 24,139.24 24,124.31 24,129.28 0.0K
16:03 24,128.78 24,133.15 24,125.28 24,133.15 0.0K
16:04 24,134.13 24,134.93 24,128.97 24,134.93 0.0K
16:05 24,135.42 24,140.38 24,134.39 24,138.87 0.0K
16:06 24,137.88 24,138.38 24,132.37 24,133.40 0.0K
16:07 24,133.90 24,133.91 24,120.54 24,129.04 0.0K
16:08 24,130.04 24,130.55 24,127.05 24,128.64 0.0K
16:09 24,128.15 24,128.15 24,118.73 24,118.74 0.0K
16:10 24,117.74 24,122.17 24,108.71 24,111.70 0.0K
16:11 24,111.69 24,125.49 24,111.69 24,118.51 0.0K
16:12 24,118.52 24,119.54 24,113.05 24,114.05 0.0K
16:13 24,115.04 24,121.46 24,115.04 24,118.97 0.0K
16:14 24,116.47 24,116.47 24,113.88 24,113.88 0.0K
16:15 24,112.88 24,115.37 24,103.92 24,106.93 0.0K
16:16 24,106.44 24,110.42 24,099.32 24,099.32 0.0K
16:17 24,098.32 24,109.15 24,098.32 24,109.15 0.0K
16:18 24,108.14 24,115.05 24,108.14 24,110.95 0.0K
16:19 24,110.94 24,115.31 24,109.34 24,109.34 0.0K
16:20 24,109.33 24,114.24 24,108.80 24,111.73 0.0K
16:21 24,113.23 24,113.23 24,102.81 24,103.82 0.0K
16:22 24,104.81 24,112.23 24,104.81 24,108.12 0.0K
16:23 24,109.12 24,112.10 24,106.10 24,112.09 0.0K
16:24 24,113.09 24,117.95 24,112.09 24,116.90 0.0K
16:25 24,118.39 24,122.77 24,118.39 24,120.25 0.0K
16:26 24,118.25 24,118.25 24,096.15 24,096.15 0.0K
16:27 24,094.66 24,095.16 24,090.13 24,091.57 0.0K
16:28 24,092.07 24,095.99 24,089.56 24,093.99 0.0K
16:29 24,094.49 24,100.37 24,094.49 24,098.37 0.0K
16:30 24,097.86 24,097.86 24,092.84 24,097.33 0.0K
16:31 24,095.83 24,097.40 24,090.85 24,092.91 0.0K
16:32 24,091.41 24,094.89 24,090.42 24,093.83 0.0K
16:33 24,097.32 24,104.25 24,096.25 24,098.17 0.0K
16:34 24,097.67 24,097.67 24,090.21 24,093.69 0.0K
16:35 24,094.19 24,094.19 24,086.66 24,089.15 0.0K
16:36 24,089.65 24,090.63 24,086.65 24,088.12 0.0K
16:37 24,087.62 24,087.62 24,070.76 24,073.77 0.0K
16:38 24,074.26 24,074.26 24,062.33 24,065.86 0.0K
16:39 24,064.87 24,073.37 24,064.38 24,065.41 0.0K
16:40 24,064.92 24,073.37 24,064.92 24,072.30 0.0K
16:41 24,073.78 24,085.59 24,073.78 24,084.58 0.0K
16:42 24,085.57 24,085.57 24,071.62 24,072.63 0.0K
16:43 24,070.63 24,071.14 24,064.25 24,064.28 0.0K
16:44 24,063.28 24,070.88 24,063.28 24,069.39 0.0K
16:45 24,069.89 24,072.88 24,062.37 24,062.37 0.0K
16:46 24,061.87 24,061.87 24,048.93 24,060.26 0.0K
16:47 24,057.76 24,058.27 24,052.30 24,056.80 0.0K
16:48 24,056.30 24,065.91 24,056.30 24,065.41 0.0K
16:49 24,064.90 24,065.40 24,058.36 24,058.36 0.0K
16:50 24,058.86 24,061.87 24,046.43 24,050.98 0.0K
16:51 24,051.97 24,055.02 24,049.02 24,049.56 0.0K
16:52 24,051.07 24,065.48 24,051.07 24,065.48 0.0K
16:53 24,064.98 24,069.99 24,062.98 24,069.48 0.0K
16:54 24,069.98 24,069.98 24,060.12 24,060.16 0.0K
16:55 24,062.16 24,067.66 24,062.16 24,065.17 0.0K
16:56 24,064.17 24,073.66 24,064.17 24,073.65 0.0K
16:57 24,073.64 24,080.59 24,068.19 24,071.21 0.0K
16:58 24,071.22 24,072.72 24,063.98 24,063.98 0.0K
16:59 24,064.49 24,072.03 24,064.49 24,070.54 0.0K
17:00 24,069.54 24,080.49 24,069.06 24,073.49 0.0K
17:01 24,073.99 24,083.79 24,072.97 24,083.78 0.0K
17:02 24,083.77 24,084.74 24,080.75 24,084.22 0.0K
17:03 24,083.72 24,092.20 24,082.70 24,091.20 0.0K
17:04 24,090.70 24,092.20 24,089.19 24,089.69 0.0K
17:05 24,092.19 24,093.17 24,090.19 24,090.71 0.0K
17:06 24,090.72 24,100.17 24,090.72 24,095.68 0.0K
17:07 24,094.69 24,105.20 24,094.19 24,102.69 0.0K
17:08 24,103.69 24,103.69 24,090.77 24,090.78 0.0K
17:09 24,090.29 24,090.84 24,084.85 24,089.30 0.0K
17:10 24,088.30 24,088.79 24,078.89 24,082.45 0.0K
17:11 24,082.46 24,084.02 24,076.52 24,082.53 0.0K
17:12 24,084.03 24,086.09 24,082.55 24,084.14 0.0K
17:13 24,085.15 24,092.72 24,083.69 24,092.72 0.0K
17:14 24,092.23 24,092.23 24,083.02 24,083.02 0.0K
17:15 24,085.53 24,092.01 24,083.55 24,085.08 0.0K
17:16 24,083.58 24,085.62 24,080.28 24,080.28 0.0K
17:17 24,080.29 24,087.79 24,076.84 24,078.35 0.0K
17:18 24,080.83 24,083.80 24,080.33 24,081.28 0.0K
17:19 24,082.77 24,085.33 24,081.78 24,084.83 0.0K
17:20 24,085.34 24,088.87 24,081.36 24,087.39 0.0K
17:21 24,087.40 24,092.42 24,086.40 24,090.92 0.0K
17:22 24,091.42 24,092.42 24,087.42 24,087.42 0.0K
17:23 24,084.93 24,090.43 24,084.43 24,084.43 0.0K
17:24 24,083.93 24,086.43 24,078.91 24,078.91 0.0K
17:25 24,080.41 24,082.41 24,076.92 24,078.47 0.0K
17:26 24,076.97 24,077.41 24,072.48 24,076.41 0.0K
17:27 24,074.91 24,074.91 24,070.43 24,072.37 0.0K
17:28 24,071.86 24,073.36 24,064.37 24,064.37 0.0K
17:29 24,066.37 24,070.35 24,066.37 24,069.28 0.0K
17:30 24,070.28 24,073.77 24,064.79 24,064.79 0.0K
17:31 24,064.29 24,064.29 24,049.31 24,051.31 0.0K
17:32 24,050.31 24,051.81 24,047.81 24,050.31 0.0K
17:33 24,049.81 24,053.81 24,047.81 24,053.31 0.0K
17:34 24,048.32 24,053.81 24,041.33 24,041.82 0.0K
17:35 24,042.82 24,046.32 24,037.83 24,040.83 0.0K
17:36 24,040.33 24,044.82 24,037.83 24,041.33 0.0K
17:37 24,038.33 24,038.33 24,035.84 24,037.34 0.0K
17:38 24,036.34 24,067.06 24,031.84 24,067.06 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available