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 24,299.00 24,300.00 24,282.50 24,285.00 0.0K
09:00 24,289.00 24,293.50 24,252.00 24,257.50 0.0K
09:01 24,258.00 24,267.50 24,257.00 24,259.50 0.0K
09:02 24,265.50 24,266.50 24,249.50 24,253.50 0.0K
09:03 24,251.50 24,254.50 24,228.00 24,228.00 0.0K
09:04 24,231.00 24,243.00 24,230.00 24,237.00 0.0K
09:05 24,238.50 24,242.00 24,228.00 24,233.50 0.0K
09:06 24,238.00 24,239.00 24,223.00 24,227.00 0.0K
09:07 24,225.50 24,229.00 24,222.00 24,227.00 0.0K
09:08 24,227.50 24,230.50 24,207.50 24,215.00 0.0K
09:09 24,213.50 24,214.00 24,201.50 24,206.00 0.0K
09:10 24,208.50 24,216.50 24,203.00 24,206.50 0.0K
09:11 24,207.00 24,207.50 24,193.50 24,196.00 0.0K
09:12 24,196.00 24,196.00 24,172.50 24,173.00 0.0K
09:13 24,174.50 24,175.50 24,168.00 24,168.00 0.0K
09:14 24,165.00 24,170.00 24,158.50 24,162.50 0.0K
09:15 24,161.00 24,165.00 24,152.50 24,153.50 0.0K
09:16 24,152.50 24,157.50 24,142.00 24,142.00 0.0K
09:17 24,141.50 24,148.50 24,136.50 24,143.00 0.0K
09:18 24,142.00 24,175.50 24,142.00 24,167.50 0.0K
09:19 24,167.00 24,167.00 24,158.00 24,158.50 0.0K
09:20 24,156.00 24,173.50 24,153.50 24,171.00 0.0K
09:21 24,172.00 24,179.50 24,165.50 24,165.50 0.0K
09:22 24,166.00 24,181.00 24,166.00 24,168.00 0.0K
09:23 24,167.50 24,167.50 24,159.50 24,165.50 0.0K
09:24 24,169.50 24,191.00 24,169.50 24,187.00 0.0K
09:25 24,185.00 24,197.00 24,183.00 24,183.00 0.0K
09:26 24,186.50 24,191.50 24,182.50 24,183.50 0.0K
09:27 24,184.50 24,187.00 24,177.00 24,179.00 0.0K
09:28 24,178.00 24,178.00 24,170.50 24,176.50 0.0K
09:29 24,179.50 24,184.00 24,172.00 24,184.00 0.0K
09:30 24,185.00 24,191.50 24,179.00 24,184.50 0.0K
09:31 24,186.50 24,187.50 24,174.50 24,174.50 0.0K
09:32 24,173.50 24,184.50 24,173.00 24,184.50 0.0K
09:33 24,185.50 24,188.50 24,179.00 24,179.00 0.0K
09:34 24,180.50 24,196.00 24,179.00 24,196.00 0.0K
09:35 24,196.50 24,202.50 24,193.50 24,201.00 0.0K
09:36 24,204.00 24,207.50 24,201.00 24,207.50 0.0K
09:37 24,208.00 24,215.50 24,203.50 24,215.50 0.0K
09:38 24,216.00 24,218.00 24,208.00 24,209.00 0.0K
09:39 24,209.50 24,217.50 24,206.50 24,213.50 0.0K
09:40 24,213.00 24,219.50 24,208.50 24,209.00 0.0K
09:41 24,210.50 24,211.50 24,205.00 24,209.00 0.0K
09:42 24,208.00 24,217.50 24,208.00 24,212.50 0.0K
09:43 24,214.50 24,220.50 24,209.50 24,214.00 0.0K
09:44 24,209.50 24,223.50 24,209.50 24,220.00 0.0K
09:45 24,219.50 24,222.00 24,211.00 24,211.50 0.0K
09:46 24,212.00 24,217.50 24,211.50 24,215.00 0.0K
09:47 24,215.50 24,229.50 24,215.50 24,220.50 0.0K
09:48 24,222.00 24,222.00 24,206.00 24,209.50 0.0K
09:49 24,216.00 24,222.50 24,216.00 24,219.00 0.0K
09:50 24,220.00 24,225.50 24,218.00 24,225.50 0.0K
09:51 24,224.50 24,230.50 24,221.50 24,222.50 0.0K
09:52 24,225.50 24,232.50 24,223.00 24,226.50 0.0K
09:53 24,226.00 24,233.50 24,226.00 24,228.00 0.0K
09:54 24,231.50 24,233.50 24,229.50 24,229.50 0.0K
09:55 24,230.00 24,233.50 24,228.50 24,231.00 0.0K
09:56 24,230.00 24,244.00 24,230.00 24,240.00 0.0K
09:57 24,239.00 24,243.50 24,237.00 24,240.00 0.0K
09:58 24,237.00 24,243.50 24,237.00 24,243.00 0.0K
09:59 24,244.00 24,247.00 24,234.00 24,234.50 0.0K
10:00 24,239.50 24,239.50 24,221.00 24,223.50 0.0K
10:01 24,224.00 24,224.00 24,214.00 24,218.50 0.0K
10:02 24,217.00 24,217.00 24,196.00 24,203.00 0.0K
10:03 24,204.50 24,214.00 24,203.50 24,214.00 0.0K
10:04 24,215.00 24,220.50 24,213.50 24,219.00 0.0K
10:05 24,219.50 24,221.00 24,216.50 24,218.00 0.0K
10:06 24,217.50 24,221.00 24,210.50 24,210.50 0.0K
10:07 24,210.00 24,216.00 24,210.00 24,213.00 0.0K
10:08 24,214.50 24,214.50 24,203.00 24,203.00 0.0K
10:09 24,202.00 24,203.00 24,192.00 24,192.50 0.0K
10:10 24,193.50 24,194.00 24,189.00 24,189.50 0.0K
10:11 24,189.00 24,192.50 24,187.50 24,192.00 0.0K
10:12 24,193.00 24,200.00 24,190.00 24,191.00 0.0K
10:13 24,190.00 24,191.00 24,184.00 24,184.50 0.0K
10:14 24,186.50 24,193.00 24,186.50 24,190.57 0.0K
10:15 24,191.00 24,191.00 24,182.50 24,183.00 0.0K
10:16 24,183.50 24,194.00 24,183.50 24,190.00 0.0K
10:17 24,193.00 24,196.00 24,188.50 24,193.00 0.0K
10:18 24,194.00 24,194.00 24,179.50 24,181.00 0.0K
10:19 24,182.00 24,182.50 24,175.50 24,179.00 0.0K
10:20 24,179.50 24,186.00 24,179.00 24,180.00 0.0K
10:21 24,179.50 24,179.50 24,175.00 24,177.00 0.0K
10:22 24,176.50 24,177.50 24,172.00 24,174.50 0.0K
10:23 24,174.00 24,174.00 24,165.50 24,167.50 0.0K
10:24 24,167.00 24,167.00 24,151.50 24,151.50 0.0K
10:25 24,151.00 24,151.50 24,140.00 24,142.00 0.0K
10:26 24,143.00 24,147.00 24,141.50 24,142.00 0.0K
10:27 24,144.00 24,146.00 24,123.00 24,130.00 0.0K
10:28 24,128.00 24,128.00 24,111.00 24,114.50 0.0K
10:29 24,111.00 24,116.50 24,104.50 24,104.50 0.0K
10:30 24,103.50 24,114.50 24,099.00 24,104.00 0.0K
10:31 24,109.00 24,112.00 24,099.50 24,104.00 0.0K
10:32 24,103.50 24,104.00 24,096.00 24,103.00 0.0K
10:33 24,102.50 24,111.50 24,098.50 24,098.50 0.0K
10:34 24,099.00 24,101.50 24,092.00 24,101.00 0.0K
10:35 24,100.50 24,111.50 24,100.50 24,111.50 0.0K
10:36 24,110.00 24,125.50 24,108.50 24,125.50 0.0K
10:37 24,125.00 24,130.50 24,125.00 24,130.50 0.0K
10:38 24,129.50 24,133.50 24,125.50 24,128.00 0.0K
10:39 24,129.00 24,132.50 24,126.00 24,128.50 0.0K
10:40 24,127.50 24,136.50 24,124.00 24,135.50 0.0K
10:41 24,138.00 24,139.50 24,129.00 24,130.00 0.0K
10:42 24,130.50 24,146.50 24,130.50 24,146.00 0.0K
10:43 24,147.50 24,152.50 24,145.00 24,152.50 0.0K
10:44 24,152.00 24,152.00 24,147.50 24,148.00 0.0K
10:45 24,147.50 24,157.50 24,147.50 24,157.50 0.0K
10:46 24,157.00 24,157.50 24,140.50 24,146.50 0.0K
10:47 24,148.50 24,156.50 24,147.50 24,155.50 0.0K
10:48 24,155.00 24,155.00 24,149.50 24,150.50 0.0K
10:49 24,151.50 24,151.50 24,143.50 24,143.50 0.0K
10:50 24,145.50 24,146.50 24,143.50 24,146.00 0.0K
10:51 24,148.50 24,157.00 24,148.50 24,156.50 0.0K
10:52 24,155.00 24,157.00 24,150.00 24,150.50 0.0K
10:53 24,153.50 24,156.00 24,150.00 24,154.00 0.0K
10:54 24,153.50 24,157.00 24,153.00 24,153.50 0.0K
10:55 24,154.00 24,159.00 24,153.50 24,157.00 0.0K
10:56 24,156.00 24,164.50 24,156.00 24,159.50 0.0K
10:57 24,157.00 24,162.00 24,154.00 24,154.50 0.0K
10:58 24,154.00 24,157.50 24,154.00 24,157.50 0.0K
10:59 24,160.00 24,164.00 24,159.50 24,159.50 0.0K
11:00 24,157.00 24,158.00 24,144.50 24,145.50 0.0K
11:01 24,144.00 24,150.50 24,142.50 24,150.00 0.0K
11:02 24,151.00 24,156.00 24,149.00 24,155.00 0.0K
11:03 24,156.00 24,161.00 24,155.00 24,161.00 0.0K
11:04 24,164.00 24,166.50 24,161.00 24,162.00 0.0K
11:05 24,163.00 24,171.50 24,163.00 24,169.00 0.0K
11:06 24,169.50 24,169.50 24,163.00 24,163.50 0.0K
11:07 24,165.00 24,165.50 24,160.50 24,160.50 0.0K
11:08 24,161.00 24,167.00 24,159.00 24,167.00 0.0K
11:09 24,166.50 24,177.00 24,166.50 24,177.00 0.0K
11:10 24,178.00 24,179.00 24,173.00 24,173.50 0.0K
11:11 24,174.00 24,180.00 24,174.00 24,179.50 0.0K
11:12 24,180.00 24,189.50 24,180.00 24,189.00 0.0K
11:13 24,189.50 24,197.00 24,189.50 24,192.00 0.0K
11:14 24,191.00 24,191.00 24,183.00 24,184.00 0.0K
11:15 24,185.50 24,187.00 24,180.00 24,181.50 0.0K
11:16 24,182.00 24,185.50 24,170.00 24,171.00 0.0K
11:17 24,170.50 24,170.50 24,159.50 24,164.50 0.0K
11:18 24,165.50 24,165.50 24,162.00 24,162.00 0.0K
11:19 24,163.00 24,176.50 24,163.00 24,171.50 0.0K
11:20 24,171.00 24,179.00 24,169.50 24,179.00 0.0K
11:21 24,178.50 24,185.00 24,178.50 24,181.00 0.0K
11:22 24,180.50 24,184.50 24,180.00 24,180.00 0.0K
11:23 24,181.00 24,183.50 24,177.00 24,180.00 0.0K
11:24 24,180.50 24,180.50 24,176.00 24,180.00 0.0K
11:25 24,177.00 24,177.00 24,171.50 24,171.50 0.0K
11:26 24,171.00 24,172.00 24,169.00 24,170.00 0.0K
11:27 24,169.00 24,174.00 24,167.50 24,172.00 0.0K
11:28 24,174.50 24,175.00 24,172.00 24,173.50 0.0K
11:29 24,174.00 24,174.00 24,170.50 24,172.50 0.0K
11:30 24,173.00 24,185.00 24,173.00 24,181.50 0.0K
11:31 24,182.50 24,188.00 24,177.00 24,177.00 0.0K
11:32 24,177.50 24,177.50 24,163.00 24,163.00 0.0K
11:33 24,163.50 24,163.50 24,146.00 24,146.00 0.0K
11:34 24,146.50 24,146.50 24,141.00 24,146.00 0.0K
11:35 24,146.50 24,147.00 24,142.50 24,144.50 0.0K
11:36 24,144.50 24,156.50 24,144.50 24,156.50 0.0K
11:37 24,156.00 24,160.00 24,155.00 24,159.00 0.0K
11:38 24,161.00 24,162.50 24,156.00 24,157.50 0.0K
11:39 24,157.00 24,162.00 24,157.00 24,160.00 0.0K
11:40 24,160.50 24,161.50 24,158.50 24,160.00 0.0K
11:41 24,163.00 24,163.50 24,158.00 24,159.00 0.0K
11:42 24,159.50 24,164.00 24,159.50 24,162.00 0.0K
11:43 24,162.50 24,162.50 24,151.50 24,152.00 0.0K
11:44 24,152.50 24,155.00 24,148.50 24,154.50 0.0K
11:45 24,155.00 24,157.00 24,152.50 24,153.00 0.0K
11:46 24,152.00 24,157.00 24,151.50 24,157.00 0.0K
11:47 24,151.00 24,159.00 24,151.00 24,159.00 0.0K
11:48 24,160.00 24,167.00 24,159.00 24,167.00 0.0K
11:49 24,167.50 24,168.50 24,159.50 24,159.50 0.0K
11:50 24,159.00 24,162.00 24,158.50 24,160.00 0.0K
11:51 24,160.50 24,160.50 24,150.50 24,151.00 0.0K
11:52 24,150.50 24,150.50 24,141.00 24,147.00 0.0K
11:53 24,148.00 24,148.50 24,147.00 24,148.00 0.0K
11:54 24,147.50 24,156.50 24,147.50 24,156.00 0.0K
11:55 24,155.00 24,157.00 24,152.00 24,156.50 0.0K
11:56 24,157.00 24,157.00 24,151.50 24,151.50 0.0K
11:57 24,152.50 24,156.50 24,151.00 24,156.50 0.0K
11:58 24,157.00 24,158.00 24,147.50 24,147.50 0.0K
11:59 24,150.00 24,153.00 24,149.00 24,153.00 0.0K
12:00 24,154.00 24,155.50 24,138.00 24,138.00 0.0K
12:01 24,137.50 24,139.00 24,133.00 24,134.50 0.0K
12:02 24,134.00 24,134.00 24,129.50 24,132.50 0.0K
12:03 24,134.00 24,134.50 24,128.00 24,128.00 0.0K
12:04 24,127.00 24,127.00 24,114.50 24,116.00 0.0K
12:05 24,115.50 24,123.00 24,112.00 24,121.50 0.0K
12:06 24,122.00 24,124.50 24,117.50 24,124.50 0.0K
12:07 24,123.50 24,128.46 24,121.00 24,127.43 0.0K
12:08 24,127.93 24,127.93 24,115.97 24,117.50 0.0K
12:09 24,118.50 24,120.49 24,115.99 24,120.40 0.0K
12:10 24,122.38 24,123.38 24,112.92 24,121.39 0.0K
12:11 24,123.37 24,123.81 24,116.76 24,121.25 0.0K
12:12 24,121.24 24,129.12 24,120.73 24,125.07 0.0K
12:13 24,124.57 24,126.07 24,123.56 24,124.07 0.0K
12:14 24,123.08 24,123.08 24,119.12 24,119.69 0.0K
12:15 24,120.19 24,125.18 24,120.19 24,123.16 0.0K
12:16 24,123.67 24,123.67 24,110.25 24,120.13 0.0K
12:17 24,118.63 24,119.11 24,111.62 24,112.15 0.0K
12:18 24,113.15 24,114.60 24,112.62 24,113.58 0.0K
12:19 24,113.08 24,113.08 24,106.12 24,111.09 0.0K
12:20 24,113.58 24,122.89 24,113.04 24,122.89 0.0K
12:21 24,123.37 24,128.77 24,123.37 24,127.09 0.0K
12:22 24,125.59 24,130.07 24,121.09 24,121.10 0.0K
12:23 24,121.11 24,122.78 24,119.26 24,122.78 0.0K
12:24 24,123.28 24,125.27 24,109.87 24,112.93 0.0K
12:25 24,112.94 24,114.09 24,108.49 24,114.08 0.0K
12:26 24,115.08 24,117.11 24,110.10 24,114.59 0.0K
12:27 24,113.09 24,117.99 24,112.10 24,117.99 0.0K
12:28 24,117.48 24,117.97 24,116.30 24,116.76 0.0K
12:29 24,116.26 24,117.72 24,110.77 24,110.77 0.0K
12:30 24,111.28 24,119.82 24,110.78 24,119.82 0.0K
12:31 24,119.82 24,119.82 24,115.88 24,117.99 0.0K
12:32 24,118.50 24,120.08 24,118.04 24,119.09 0.0K
12:33 24,117.10 24,118.64 24,115.12 24,115.64 0.0K
12:34 24,116.15 24,121.13 24,115.66 24,120.11 0.0K
12:35 24,120.60 24,120.60 24,116.18 24,117.68 0.0K
12:36 24,117.69 24,118.32 24,116.34 24,116.34 0.0K
12:37 24,116.84 24,116.84 24,110.44 24,111.92 0.0K
12:38 24,112.92 24,115.83 24,112.33 24,113.35 0.0K
12:39 24,114.34 24,118.79 24,114.29 24,118.77 0.0K
12:40 24,118.26 24,119.15 24,115.22 24,118.14 0.0K
12:41 24,118.13 24,121.06 24,116.14 24,116.95 0.0K
12:42 24,116.45 24,123.36 24,116.45 24,121.69 0.0K
12:43 24,121.68 24,121.68 24,116.66 24,120.07 0.0K
12:44 24,121.07 24,121.07 24,115.11 24,115.61 0.0K
12:45 24,114.61 24,116.11 24,109.60 24,110.09 0.0K
12:46 24,110.10 24,112.61 24,108.12 24,111.05 0.0K
12:47 24,110.55 24,110.55 24,105.08 24,107.52 0.0K
12:48 24,108.52 24,119.74 24,108.52 24,119.74 0.0K
12:49 24,120.73 24,124.68 24,119.70 24,120.71 0.0K
12:50 24,121.21 24,121.22 24,111.80 24,117.30 0.0K
12:51 24,116.30 24,117.30 24,108.42 24,110.94 0.0K
12:52 24,111.45 24,115.90 24,109.36 24,113.34 0.0K
12:53 24,115.33 24,115.73 24,113.80 24,115.12 0.0K
12:54 24,115.11 24,115.61 24,104.13 24,105.14 0.0K
12:55 24,104.64 24,109.70 24,101.65 24,109.69 0.0K
12:56 24,109.68 24,113.13 24,109.68 24,111.47 0.0K
12:57 24,111.96 24,113.86 24,111.81 24,112.22 0.0K
12:58 24,112.72 24,119.94 24,112.70 24,119.94 0.0K
12:59 24,119.43 24,125.26 24,118.88 24,125.26 0.0K
13:00 24,125.25 24,130.24 24,125.25 24,127.74 0.0K
13:01 24,129.24 24,129.74 24,120.26 24,120.26 0.0K
13:02 24,119.26 24,121.25 24,116.26 24,119.76 0.0K
13:03 24,117.26 24,121.26 24,116.26 24,120.76 0.0K
13:04 24,121.26 24,121.26 24,116.26 24,116.76 0.0K
13:05 24,117.26 24,121.26 24,117.26 24,121.26 0.0K
13:06 24,121.76 24,123.26 24,121.76 24,123.26 0.0K
13:07 24,124.75 24,133.24 24,124.75 24,132.74 0.0K
13:08 24,132.24 24,138.24 24,129.75 24,137.24 0.0K
13:09 24,138.24 24,140.23 24,136.24 24,137.24 0.0K
13:10 24,134.75 24,136.25 24,130.31 24,135.33 0.0K
13:11 24,134.33 24,139.71 24,133.83 24,138.68 0.0K
13:12 24,138.18 24,141.99 24,138.14 24,140.96 0.0K
13:13 24,140.46 24,142.93 24,138.33 24,138.83 0.0K
13:14 24,139.83 24,143.23 24,139.75 24,143.23 0.0K
13:15 24,143.22 24,146.66 24,141.22 24,144.15 0.0K
13:16 24,145.14 24,149.63 24,144.09 24,144.59 0.0K
13:17 24,145.10 24,148.15 24,144.64 24,146.14 0.0K
13:18 24,145.64 24,145.64 24,137.21 24,141.21 0.0K
13:19 24,140.21 24,142.69 24,140.20 24,140.23 0.0K
13:20 24,140.73 24,141.23 24,138.22 24,139.22 0.0K
13:21 24,138.72 24,140.22 24,135.20 24,135.20 0.0K
13:22 24,134.71 24,134.72 24,126.35 24,126.92 0.0K
13:23 24,127.93 24,130.95 24,127.44 24,130.42 0.0K
13:24 24,129.43 24,129.94 24,122.11 24,123.67 0.0K
13:25 24,124.18 24,129.77 24,123.20 24,127.81 0.0K
13:26 24,126.81 24,127.84 24,116.50 24,117.04 0.0K
13:27 24,116.04 24,117.14 24,110.34 24,116.91 0.0K
13:28 24,116.42 24,118.42 24,112.05 24,112.05 0.0K
13:29 24,112.56 24,112.57 24,109.30 24,110.84 0.0K
13:30 24,110.34 24,118.36 24,110.34 24,112.88 0.0K
13:31 24,112.89 24,112.90 24,110.94 24,111.99 0.0K
13:32 24,111.98 24,111.98 24,098.03 24,100.03 0.0K
13:33 24,099.53 24,103.99 24,097.05 24,103.99 0.0K
13:34 24,106.48 24,110.45 24,104.32 24,105.81 0.0K
13:35 24,106.31 24,115.25 24,104.31 24,115.22 0.0K
13:36 24,115.21 24,126.45 24,115.20 24,126.45 0.0K
13:37 24,126.43 24,127.90 24,125.14 24,125.14 0.0K
13:38 24,125.12 24,125.12 24,118.63 24,120.71 0.0K
13:39 24,121.71 24,122.20 24,116.78 24,116.86 0.0K
13:40 24,114.38 24,125.43 24,114.38 24,125.43 0.0K
13:41 24,124.93 24,127.91 24,121.92 24,121.92 0.0K
13:42 24,120.92 24,124.47 24,117.98 24,124.44 0.0K
13:43 24,123.93 24,126.88 24,123.41 24,123.82 0.0K
13:44 24,126.82 24,127.30 24,124.79 24,126.80 0.0K
13:45 24,125.80 24,127.86 24,122.32 24,127.86 0.0K
13:46 24,127.35 24,127.35 24,117.56 24,118.07 0.0K
13:47 24,116.08 24,116.08 24,111.16 24,112.83 0.0K
13:48 24,112.34 24,113.41 24,110.03 24,110.59 0.0K
13:49 24,109.60 24,111.69 24,109.19 24,109.36 0.0K
13:50 24,108.87 24,110.10 24,104.47 24,106.13 0.0K
13:51 24,105.63 24,106.15 24,097.90 24,098.43 0.0K
13:52 24,098.94 24,098.94 24,093.53 24,094.63 0.0K
13:53 24,094.14 24,095.20 24,091.30 24,091.84 0.0K
13:54 24,091.35 24,097.38 24,091.35 24,094.43 0.0K
13:55 24,094.93 24,096.51 24,091.99 24,095.51 0.0K
13:56 24,094.51 24,095.05 24,092.58 24,094.04 0.0K
13:57 24,094.02 24,096.98 24,094.02 24,095.50 0.0K
13:58 24,095.01 24,098.01 24,095.01 24,098.01 0.0K
13:59 24,098.00 24,098.98 24,093.49 24,095.97 0.0K
14:00 24,094.97 24,094.97 24,078.52 24,090.43 0.0K
14:01 24,090.91 24,097.17 24,089.25 24,095.64 0.0K
14:02 24,095.13 24,097.50 24,094.03 24,094.97 0.0K
14:03 24,094.47 24,100.42 24,094.47 24,097.91 0.0K
14:04 24,098.40 24,098.40 24,086.93 24,092.27 0.0K
14:05 24,083.29 24,098.68 24,065.76 24,071.24 0.0K
14:06 24,071.23 24,071.73 24,064.23 24,065.27 0.0K
14:07 24,065.27 24,071.67 24,060.29 24,071.66 0.0K
14:08 24,071.65 24,085.82 24,071.62 24,084.79 0.0K
14:09 24,083.78 24,089.65 24,083.59 24,084.57 0.0K
14:10 24,084.56 24,091.97 24,072.56 24,072.56 0.0K
14:11 24,071.58 24,074.74 24,065.24 24,074.74 0.0K
14:12 24,073.24 24,079.22 24,072.73 24,078.69 0.0K
14:13 24,078.19 24,078.68 24,075.18 24,076.14 0.0K
14:14 24,076.64 24,080.19 24,066.73 24,080.19 0.0K
14:15 24,079.67 24,084.49 24,076.15 24,083.42 0.0K
14:16 24,084.40 24,086.12 24,082.29 24,086.11 0.0K
14:17 24,085.60 24,085.60 24,072.71 24,072.72 0.0K
14:18 24,073.22 24,079.35 24,071.26 24,074.86 0.0K
14:19 24,075.36 24,075.36 24,069.57 24,072.62 0.0K
14:20 24,071.64 24,077.75 24,067.71 24,077.21 0.0K
14:21 24,076.71 24,080.68 24,067.84 24,068.87 0.0K
14:22 24,067.38 24,068.94 24,055.62 24,056.14 0.0K
14:23 24,057.65 24,063.68 24,057.65 24,062.70 0.0K
14:24 24,063.20 24,068.17 24,060.73 24,067.13 0.0K
14:25 24,066.13 24,068.10 24,063.61 24,063.64 0.0K
14:26 24,063.65 24,072.16 24,063.65 24,071.15 0.0K
14:27 24,070.15 24,076.51 24,070.15 24,076.51 0.0K
14:28 24,076.50 24,081.93 24,066.91 24,067.93 0.0K
14:29 24,068.43 24,070.05 24,065.04 24,069.07 0.0K
14:30 24,067.57 24,078.65 24,061.66 24,077.65 0.0K
14:31 24,078.15 24,083.61 24,076.65 24,079.02 0.0K
14:32 24,078.53 24,078.53 24,070.24 24,073.81 0.0K
14:33 24,072.32 24,073.34 24,065.43 24,071.52 0.0K
14:34 24,072.02 24,072.03 24,064.59 24,071.05 0.0K
14:35 24,071.04 24,074.49 24,066.54 24,072.97 0.0K
14:36 24,072.47 24,080.82 24,072.47 24,078.32 0.0K
14:37 24,077.82 24,077.83 24,060.57 24,060.61 0.0K
14:38 24,059.11 24,059.11 24,048.77 24,048.92 0.0K
14:39 24,048.42 24,048.45 24,024.72 24,026.24 0.0K
14:40 24,023.26 24,030.34 24,019.82 24,026.36 0.0K
14:41 24,025.86 24,027.45 24,024.92 24,025.95 0.0K
14:42 24,026.46 24,026.46 24,018.00 24,026.03 0.0K
14:43 24,027.53 24,033.48 24,027.44 24,029.95 0.0K
14:44 24,029.44 24,039.30 24,029.44 24,038.68 0.0K
14:45 24,040.18 24,045.02 24,037.67 24,038.07 0.0K
14:46 24,038.08 24,044.55 24,038.08 24,044.02 0.0K
14:47 24,045.02 24,050.45 24,041.35 24,041.86 0.0K
14:48 24,035.37 24,038.34 24,030.90 24,035.84 0.0K
14:49 24,036.83 24,038.31 24,032.71 24,035.70 0.0K
14:50 24,034.70 24,040.85 24,033.19 24,040.33 0.0K
14:51 24,040.32 24,040.32 24,033.65 24,033.65 0.0K
14:52 24,036.14 24,060.70 24,036.14 24,060.16 0.0K
14:53 24,060.66 24,060.66 24,051.62 24,054.06 0.0K
14:54 24,052.06 24,060.97 24,051.46 24,053.47 0.0K
14:55 24,054.47 24,058.91 24,053.39 24,055.94 0.0K
14:56 24,056.45 24,057.44 24,047.56 24,049.65 0.0K
14:57 24,048.67 24,049.69 24,039.31 24,039.33 0.0K
14:58 24,038.83 24,038.85 24,030.61 24,030.61 0.0K
14:59 24,031.12 24,033.72 24,028.36 24,028.36 0.0K
15:00 24,028.37 24,030.58 24,022.49 24,030.58 0.0K
15:01 24,030.59 24,031.10 24,023.19 24,029.22 0.0K
15:02 24,029.71 24,040.01 24,029.20 24,036.99 0.0K
15:03 24,036.49 24,042.51 24,032.53 24,038.53 0.0K
15:04 24,039.54 24,041.03 24,031.52 24,034.47 0.0K
15:05 24,035.47 24,041.75 24,034.46 24,041.68 0.0K
15:06 24,044.17 24,049.40 24,043.04 24,049.40 0.0K
15:07 24,049.38 24,053.18 24,046.77 24,047.66 0.0K
15:08 24,047.16 24,051.63 24,046.17 24,048.62 0.0K
15:09 24,048.12 24,050.15 24,045.13 24,048.66 0.0K
15:10 24,047.66 24,049.66 24,042.68 24,045.29 0.0K
15:11 24,045.29 24,048.49 24,042.91 24,048.49 0.0K
15:12 24,048.99 24,051.00 24,043.45 24,044.94 0.0K
15:13 24,046.94 24,048.42 24,039.38 24,044.84 0.0K
15:14 24,044.34 24,054.16 24,043.79 24,054.16 0.0K
15:15 24,053.65 24,057.06 24,050.53 24,052.51 0.0K
15:16 24,052.00 24,057.37 24,052.00 24,057.37 0.0K
15:17 24,057.86 24,058.84 24,053.30 24,054.30 0.0K
15:18 24,055.80 24,058.79 24,042.47 24,042.48 0.0K
15:19 24,042.00 24,044.10 24,040.63 24,041.71 0.0K
15:20 24,042.72 24,046.83 24,038.32 24,046.81 0.0K
15:21 24,045.30 24,047.24 24,041.22 24,044.70 0.0K
15:22 24,041.20 24,044.65 24,038.22 24,042.59 0.0K
15:23 24,042.58 24,042.58 24,035.06 24,035.06 0.0K
15:24 24,033.57 24,038.57 24,032.59 24,038.03 0.0K
15:25 24,039.53 24,039.53 24,027.16 24,027.68 0.0K
15:26 24,028.68 24,033.73 24,024.26 24,033.73 0.0K
15:27 24,033.72 24,033.72 24,027.68 24,033.18 0.0K
15:28 24,029.69 24,031.68 24,028.67 24,030.67 0.0K
15:29 24,029.67 24,037.07 24,028.68 24,036.07 0.0K
15:30 24,034.58 24,039.06 24,018.82 24,020.86 0.0K
15:31 24,021.37 24,021.37 23,994.17 23,998.19 0.0K
15:32 23,994.69 23,994.69 23,978.43 23,978.43 0.0K
15:33 23,980.92 23,992.31 23,979.93 23,992.31 0.0K
15:34 23,991.31 23,991.82 23,984.39 23,991.82 0.0K
15:35 23,993.31 23,996.78 23,988.21 23,988.74 0.0K
15:36 23,987.74 23,995.71 23,983.80 23,983.80 0.0K
15:37 23,984.81 23,994.30 23,984.32 23,991.35 0.0K
15:38 23,988.87 23,988.87 23,979.58 23,983.12 0.0K
15:39 23,981.12 23,984.64 23,977.23 23,978.26 0.0K
15:40 23,976.27 23,990.82 23,975.35 23,990.82 0.0K
15:41 23,992.31 23,992.31 23,971.96 23,979.95 0.0K
15:42 23,981.94 23,989.85 23,981.94 23,986.29 0.0K
15:43 23,991.27 23,995.68 23,985.15 23,987.67 0.0K
15:44 23,986.67 23,986.68 23,972.28 23,974.78 0.0K
15:45 23,976.29 23,980.80 23,971.90 23,972.90 0.0K
15:46 23,973.41 23,982.87 23,971.42 23,974.82 0.0K
15:47 23,974.32 23,986.18 23,973.33 23,984.19 0.0K
15:48 23,985.18 23,989.12 23,979.57 23,981.07 0.0K
15:49 23,983.56 23,992.49 23,978.58 23,981.46 0.0K
15:50 23,976.47 23,986.54 23,965.15 23,986.51 0.0K
15:51 23,985.50 24,000.11 23,984.99 23,999.09 0.0K
15:52 23,999.08 24,009.44 23,997.55 23,998.93 0.0K
15:53 23,998.43 24,001.47 23,994.01 23,999.01 0.0K
15:54 23,999.50 24,008.27 23,999.48 24,008.17 0.0K
15:55 24,008.16 24,016.97 24,008.16 24,013.42 0.0K
15:56 24,014.42 24,014.42 23,985.16 23,987.70 0.0K
15:57 23,981.23 23,983.85 23,976.35 23,978.96 0.0K
15:58 23,978.97 23,980.47 23,974.11 23,979.65 0.0K
15:59 23,983.64 23,992.09 23,983.64 23,986.07 0.0K
16:00 23,985.07 23,986.07 23,979.09 23,983.56 0.0K
16:01 23,983.56 23,990.06 23,980.05 23,990.06 0.0K
16:02 23,990.05 24,006.34 23,989.04 24,005.31 0.0K
16:03 24,005.81 24,009.71 24,002.81 24,004.19 0.0K
16:04 24,002.21 24,002.21 23,988.80 23,989.32 0.0K
16:05 23,983.33 23,983.33 23,961.19 23,961.19 0.0K
16:06 23,960.20 23,960.20 23,948.79 23,957.25 0.0K
16:07 23,957.75 23,957.75 23,939.91 23,941.44 0.0K
16:08 23,941.94 23,947.44 23,936.49 23,942.49 0.0K
16:09 23,941.49 23,942.99 23,936.54 23,938.56 0.0K
16:10 23,939.07 23,951.53 23,934.59 23,945.60 0.0K
16:11 23,943.60 23,946.67 23,939.18 23,945.67 0.0K
16:12 23,944.67 23,950.66 23,938.21 23,946.15 0.0K
16:13 23,947.15 23,958.90 23,946.15 23,956.37 0.0K
16:14 23,957.36 23,965.14 23,956.74 23,965.13 0.0K
16:15 23,965.12 23,970.99 23,959.08 23,968.93 0.0K
16:16 23,967.92 23,969.87 23,962.77 23,966.72 0.0K
16:17 23,966.71 23,967.67 23,941.88 23,941.88 0.0K
16:18 23,939.90 23,940.96 23,925.15 23,925.17 0.0K
16:19 23,923.19 23,926.33 23,918.29 23,924.35 0.0K
16:20 23,922.35 23,926.35 23,916.91 23,919.96 0.0K
16:21 23,917.96 23,928.41 23,916.96 23,928.40 0.0K
16:22 23,936.86 23,941.70 23,926.84 23,941.70 0.0K
16:23 23,941.70 23,944.20 23,931.75 23,942.20 0.0K
16:24 23,941.70 23,942.72 23,932.79 23,942.72 0.0K
16:25 23,941.72 23,958.98 23,941.72 23,956.46 0.0K
16:26 23,956.45 23,960.30 23,951.44 23,960.30 0.0K
16:27 23,961.79 23,967.19 23,958.30 23,967.19 0.0K
16:28 23,966.68 23,973.02 23,966.10 23,967.96 0.0K
16:29 23,967.46 23,969.95 23,957.01 23,961.10 0.0K
16:30 23,959.61 23,965.68 23,956.66 23,958.27 0.0K
16:31 23,959.28 23,962.30 23,952.36 23,958.92 0.0K
16:32 23,959.41 23,960.40 23,942.52 23,951.48 0.0K
16:33 23,949.98 23,950.50 23,930.72 23,930.72 0.0K
16:34 23,930.23 23,932.29 23,925.33 23,928.50 0.0K
16:35 23,927.52 23,940.54 23,927.52 23,932.09 0.0K
16:36 23,933.58 23,952.31 23,933.58 23,951.27 0.0K
16:37 23,952.27 23,954.14 23,949.09 23,950.59 0.0K
16:38 23,952.08 23,956.55 23,942.09 23,943.10 0.0K
16:39 23,943.60 23,948.24 23,940.63 23,945.75 0.0K
16:40 23,944.76 23,944.76 23,934.56 23,936.57 0.0K
16:41 23,939.07 23,940.63 23,934.61 23,936.67 0.0K
16:42 23,936.68 23,940.78 23,930.77 23,937.78 0.0K
16:43 23,937.28 23,946.70 23,937.28 23,943.70 0.0K
16:44 23,942.69 23,944.17 23,937.67 23,941.50 0.0K
16:45 23,938.50 23,952.77 23,932.51 23,952.77 0.0K
16:46 23,955.25 23,957.23 23,942.69 23,945.17 0.0K
16:47 23,945.67 23,951.61 23,942.58 23,945.47 0.0K
16:48 23,945.97 23,949.84 23,943.94 23,945.32 0.0K
16:49 23,945.31 23,948.78 23,942.25 23,943.24 0.0K
16:50 23,943.73 23,944.73 23,933.31 23,936.81 0.0K
16:51 23,936.32 23,941.31 23,934.82 23,934.82 0.0K
16:52 23,935.33 23,949.23 23,933.35 23,949.23 0.0K
16:53 23,949.22 23,966.00 23,949.22 23,965.50 0.0K
16:54 23,965.00 23,965.50 23,952.13 23,952.13 0.0K
16:55 23,952.14 23,956.69 23,951.20 23,955.69 0.0K
16:56 23,955.19 23,962.53 23,953.68 23,960.02 0.0K
16:57 23,960.01 23,963.98 23,959.02 23,961.03 0.0K
16:58 23,960.53 23,968.47 23,960.53 23,966.42 0.0K
16:59 23,965.92 23,974.86 23,961.42 23,972.27 0.0K
17:00 23,971.77 23,979.20 23,970.26 23,979.18 0.0K
17:01 23,977.67 23,979.17 23,967.72 23,970.74 0.0K
17:02 23,970.75 23,977.15 23,970.75 23,975.64 0.0K
17:03 23,975.14 23,975.66 23,957.31 23,957.31 0.0K
17:04 23,957.82 23,967.85 23,951.36 23,966.33 0.0K
17:05 23,964.33 23,971.79 23,964.33 23,967.29 0.0K
17:06 23,968.79 23,970.30 23,962.81 23,967.78 0.0K
17:07 23,967.29 23,970.76 23,966.80 23,969.26 0.0K
17:08 23,969.76 23,969.76 23,959.34 23,961.93 0.0K
17:09 23,962.44 23,975.44 23,961.46 23,970.49 0.0K
17:10 23,970.00 23,978.50 23,969.52 23,975.50 0.0K
17:11 23,976.49 23,984.39 23,973.43 23,976.93 0.0K
17:12 23,976.44 23,981.43 23,973.48 23,974.52 0.0K
17:13 23,978.02 23,978.02 23,973.18 23,974.68 0.0K
17:14 23,969.20 23,969.70 23,950.06 23,950.09 0.0K
17:15 23,948.59 23,960.07 23,945.64 23,955.08 0.0K
17:16 23,952.09 23,952.09 23,944.65 23,949.18 0.0K
17:17 23,949.17 23,949.17 23,942.20 23,942.24 0.0K
17:18 23,943.74 23,948.16 23,943.21 23,948.16 0.0K
17:19 23,948.65 23,953.61 23,943.15 23,943.15 0.0K
17:20 23,944.15 23,946.14 23,939.13 23,944.10 0.0K
17:21 23,942.59 23,947.96 23,940.57 23,947.96 0.0K
17:22 23,947.45 23,947.45 23,943.41 23,944.32 0.0K
17:23 23,944.31 23,948.28 23,942.76 23,942.76 0.0K
17:24 23,943.25 23,946.73 23,943.25 23,946.69 0.0K
17:25 23,945.69 23,953.58 23,943.20 23,953.58 0.0K
17:26 23,952.58 23,960.44 23,951.57 23,958.91 0.0K
17:27 23,959.41 23,963.77 23,953.35 23,963.24 0.0K
17:28 23,962.24 23,971.13 23,962.24 23,968.08 0.0K
17:29 23,967.08 23,974.02 23,967.08 23,969.89 0.0K
17:30 23,971.39 23,979.38 23,965.40 23,966.40 0.0K
17:31 23,965.40 23,965.40 23,951.92 23,954.91 0.0K
17:32 23,952.92 23,953.42 23,940.43 23,942.43 0.0K
17:33 23,940.43 23,941.43 23,934.44 23,935.44 0.0K
17:34 23,933.45 23,942.43 23,930.95 23,940.94 0.0K
17:35 23,939.44 23,951.42 23,935.44 23,951.42 0.0K
17:36 23,951.92 23,953.42 23,948.93 23,951.42 0.0K
17:37 23,950.92 23,950.92 23,942.94 23,946.43 0.0K
17:38 23,946.93 23,968.30 23,935.45 23,968.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available