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 23,985.87 23,987.87 23,971.39 23,976.39 0.0K
09:00 23,979.38 23,979.38 23,955.92 23,960.41 0.0K
09:01 23,962.91 23,998.36 23,960.91 23,997.36 0.0K
09:02 23,994.86 24,012.84 23,994.86 24,005.85 0.0K
09:03 24,003.85 24,013.34 23,999.36 23,999.86 0.0K
09:04 23,998.36 23,998.36 23,987.37 23,995.86 0.0K
09:05 24,006.85 24,006.85 23,991.95 24,004.62 0.0K
09:06 24,003.62 24,010.12 23,995.31 23,997.85 0.0K
09:07 23,996.85 23,999.87 23,977.06 23,983.73 0.0K
09:08 23,984.24 23,987.25 23,971.56 23,971.57 0.0K
09:09 23,970.09 23,971.12 23,961.63 23,963.14 0.0K
09:10 23,968.14 23,968.63 23,957.19 23,967.62 0.0K
09:11 23,968.61 23,991.85 23,968.61 23,991.84 0.0K
09:12 23,991.83 23,995.28 23,971.85 23,972.85 0.0K
09:13 23,972.86 23,979.42 23,967.97 23,977.43 0.0K
09:14 23,974.44 23,989.35 23,973.94 23,985.33 0.0K
09:15 23,989.33 24,000.74 23,988.32 23,995.14 0.0K
09:16 23,997.63 24,003.60 23,990.55 23,992.07 0.0K
09:17 23,992.08 23,997.55 23,989.56 23,996.53 0.0K
09:18 23,997.03 24,004.31 23,995.83 23,995.83 0.0K
09:19 23,995.32 23,998.80 23,989.84 23,995.33 0.0K
09:20 23,994.83 24,006.77 23,994.83 24,000.73 0.0K
09:21 24,000.23 24,009.17 23,999.73 24,008.14 0.0K
09:22 24,009.13 24,016.08 24,009.13 24,012.11 0.0K
09:23 24,012.60 24,023.11 24,000.64 24,020.60 0.0K
09:24 24,019.62 24,019.65 24,011.33 24,011.43 0.0K
09:25 24,005.95 24,023.93 24,005.95 24,021.93 0.0K
09:26 24,021.92 24,022.45 24,015.58 24,016.59 0.0K
09:27 24,016.60 24,033.11 24,016.60 24,027.70 0.0K
09:28 24,028.21 24,031.92 24,027.28 24,030.45 0.0K
09:29 24,030.96 24,030.96 24,024.55 24,025.05 0.0K
09:30 24,025.06 24,036.01 24,025.06 24,036.01 0.0K
09:31 24,036.51 24,045.46 24,035.06 24,035.06 0.0K
09:32 24,035.57 24,042.20 24,035.57 24,040.21 0.0K
09:33 24,040.21 24,052.78 24,035.77 24,051.76 0.0K
09:34 24,052.26 24,054.75 24,045.81 24,045.81 0.0K
09:35 24,051.30 24,056.80 24,043.03 24,043.54 0.0K
09:36 24,043.56 24,056.50 24,043.56 24,054.50 0.0K
09:37 24,056.50 24,058.47 24,049.03 24,057.49 0.0K
09:38 24,058.99 24,059.96 24,051.54 24,053.14 0.0K
09:39 24,053.15 24,054.67 24,050.27 24,052.33 0.0K
09:40 24,057.83 24,066.30 24,054.84 24,054.84 0.0K
09:41 24,056.85 24,068.35 24,056.85 24,068.34 0.0K
09:42 24,068.84 24,070.32 24,059.43 24,059.43 0.0K
09:43 24,060.43 24,069.91 24,057.95 24,062.41 0.0K
09:44 24,062.92 24,072.26 24,062.92 24,072.25 0.0K
09:45 24,073.23 24,079.69 24,070.74 24,070.82 0.0K
09:46 24,074.33 24,080.77 24,073.82 24,077.27 0.0K
09:47 24,077.77 24,088.32 24,076.27 24,088.32 0.0K
09:48 24,089.32 24,092.75 24,085.29 24,088.38 0.0K
09:49 24,089.39 24,094.89 24,087.50 24,087.50 0.0K
09:50 24,088.00 24,090.52 24,080.75 24,080.75 0.0K
09:51 24,080.76 24,081.27 24,071.96 24,073.99 0.0K
09:52 24,074.49 24,075.99 24,064.67 24,065.17 0.0K
09:53 24,066.18 24,075.27 24,066.18 24,074.77 0.0K
09:54 24,078.75 24,078.75 24,071.72 24,076.78 0.0K
09:55 24,079.77 24,081.27 24,072.73 24,073.23 0.0K
09:56 24,073.24 24,083.85 24,070.78 24,080.86 0.0K
09:57 24,080.85 24,084.31 24,079.36 24,083.30 0.0K
09:58 24,084.80 24,091.25 24,084.80 24,087.71 0.0K
09:59 24,088.71 24,088.71 24,083.85 24,084.87 0.0K
10:00 24,084.37 24,111.36 24,084.37 24,102.93 0.0K
10:01 24,107.94 24,118.85 24,107.94 24,113.83 0.0K
10:02 24,110.84 24,120.83 24,108.90 24,120.83 0.0K
10:03 24,121.82 24,125.77 24,116.30 24,117.82 0.0K
10:04 24,118.34 24,125.39 24,113.91 24,116.41 0.0K
10:05 24,115.91 24,120.84 24,113.89 24,114.41 0.0K
10:06 24,113.92 24,123.39 24,109.43 24,116.43 0.0K
10:07 24,115.93 24,121.96 24,109.50 24,121.91 0.0K
10:08 24,122.91 24,131.31 24,122.91 24,126.78 0.0K
10:09 24,127.29 24,128.79 24,119.35 24,128.40 0.0K
10:10 24,127.90 24,136.45 24,123.93 24,136.43 0.0K
10:11 24,135.93 24,140.78 24,134.35 24,136.77 0.0K
10:12 24,136.27 24,145.16 24,135.22 24,135.22 0.0K
10:13 24,136.23 24,146.14 24,135.73 24,146.14 0.0K
10:14 24,147.13 24,149.00 24,141.63 24,148.99 0.0K
10:15 24,149.48 24,152.45 24,141.50 24,144.01 0.0K
10:16 24,146.00 24,153.88 24,146.00 24,148.88 0.0K
10:17 24,147.88 24,151.85 24,145.38 24,149.80 0.0K
10:18 24,148.79 24,149.80 24,140.92 24,143.46 0.0K
10:19 24,146.97 24,151.95 24,144.47 24,147.09 0.0K
10:20 24,150.09 24,151.68 24,146.65 24,150.27 0.0K
10:21 24,151.27 24,152.26 24,132.90 24,132.90 0.0K
10:22 24,131.42 24,136.98 24,126.96 24,136.00 0.0K
10:23 24,136.50 24,139.97 24,130.10 24,133.13 0.0K
10:24 24,132.64 24,132.64 24,125.78 24,128.79 0.0K
10:25 24,126.79 24,132.73 24,125.79 24,130.71 0.0K
10:26 24,132.20 24,136.20 24,122.77 24,124.36 0.0K
10:27 24,125.37 24,125.38 24,121.88 24,122.89 0.0K
10:28 24,123.89 24,127.81 24,122.39 24,127.81 0.0K
10:29 24,128.31 24,135.74 24,127.75 24,132.71 0.0K
10:30 24,132.20 24,135.56 24,126.17 24,134.99 0.0K
10:31 24,135.49 24,139.96 24,134.37 24,134.37 0.0K
10:32 24,133.87 24,137.78 24,130.37 24,137.78 0.0K
10:33 24,136.77 24,142.71 24,136.77 24,140.18 0.0K
10:34 24,140.68 24,142.18 24,135.25 24,135.25 0.0K
10:35 24,137.75 24,140.26 24,124.88 24,124.88 0.0K
10:36 24,124.40 24,124.91 24,107.63 24,113.14 0.0K
10:37 24,112.64 24,115.63 24,110.15 24,114.63 0.0K
10:38 24,114.62 24,114.62 24,107.08 24,110.08 0.0K
10:39 24,110.58 24,117.46 24,108.08 24,116.46 0.0K
10:40 24,115.96 24,124.82 24,115.96 24,119.78 0.0K
10:41 24,120.78 24,124.28 24,120.78 24,122.78 0.0K
10:42 24,124.77 24,125.30 24,121.29 24,125.30 0.0K
10:43 24,124.80 24,131.26 24,118.83 24,129.69 0.0K
10:44 24,128.69 24,128.69 24,123.67 24,126.64 0.0K
10:45 24,125.14 24,130.56 24,123.63 24,128.04 0.0K
10:46 24,128.54 24,138.87 24,128.03 24,137.85 0.0K
10:47 24,138.85 24,143.25 24,135.81 24,141.22 0.0K
10:48 24,141.72 24,141.72 24,134.24 24,135.26 0.0K
10:49 24,134.27 24,135.28 24,130.31 24,132.79 0.0K
10:50 24,131.30 24,132.78 24,127.80 24,127.80 0.0K
10:51 24,125.81 24,125.81 24,116.95 24,117.96 0.0K
10:52 24,117.46 24,122.42 24,116.44 24,120.84 0.0K
10:53 24,120.33 24,126.77 24,120.33 24,125.70 0.0K
10:54 24,126.69 24,128.69 24,125.64 24,127.14 0.0K
10:55 24,128.14 24,132.98 24,127.10 24,130.44 0.0K
10:56 24,131.43 24,132.43 24,126.38 24,126.38 0.0K
10:57 24,126.88 24,129.88 24,126.38 24,129.36 0.0K
10:58 24,129.86 24,131.35 24,120.91 24,121.42 0.0K
10:59 24,121.43 24,122.44 24,119.93 24,121.42 0.0K
11:00 24,121.92 24,128.29 24,121.91 24,128.29 0.0K
11:01 24,128.79 24,142.62 24,128.79 24,142.61 0.0K
11:02 24,142.60 24,153.05 24,141.58 24,153.05 0.0K
11:03 24,150.06 24,152.59 24,147.58 24,150.60 0.0K
11:04 24,149.10 24,154.53 24,149.08 24,152.08 0.0K
11:05 24,152.57 24,157.50 24,152.57 24,154.86 0.0K
11:06 24,154.85 24,155.85 24,147.39 24,147.41 0.0K
11:07 24,145.42 24,147.50 24,141.97 24,147.50 0.0K
11:08 24,148.00 24,153.46 24,140.51 24,140.52 0.0K
11:09 24,140.03 24,140.57 24,129.68 24,134.70 0.0K
11:10 24,135.20 24,137.68 24,131.69 24,132.18 0.0K
11:11 24,132.68 24,134.63 24,129.13 24,129.13 0.0K
11:12 24,129.63 24,132.59 24,128.51 24,130.46 0.0K
11:13 24,130.45 24,141.22 24,130.44 24,140.72 0.0K
11:14 24,141.21 24,141.21 24,133.24 24,133.32 0.0K
11:15 24,135.32 24,139.81 24,131.98 24,131.98 0.0K
11:16 24,131.99 24,133.20 24,125.67 24,131.19 0.0K
11:17 24,130.19 24,137.19 24,130.19 24,131.72 0.0K
11:18 24,132.23 24,139.17 24,132.23 24,136.66 0.0K
11:19 24,136.67 24,140.69 24,136.67 24,139.19 0.0K
11:20 24,139.68 24,147.04 24,139.67 24,147.03 0.0K
11:21 24,147.02 24,148.99 24,139.48 24,139.48 0.0K
11:22 24,141.48 24,141.53 24,135.55 24,136.06 0.0K
11:23 24,136.56 24,145.03 24,135.58 24,142.99 0.0K
11:24 24,142.49 24,144.48 24,139.99 24,141.92 0.0K
11:25 24,143.41 24,146.39 24,143.41 24,146.25 0.0K
11:26 24,146.74 24,150.70 24,145.24 24,149.17 0.0K
11:27 24,149.67 24,159.08 24,149.67 24,151.07 0.0K
11:28 24,151.57 24,156.48 24,150.00 24,151.99 0.0K
11:29 24,152.49 24,154.49 24,149.01 24,152.52 0.0K
11:30 24,153.52 24,158.00 24,153.02 24,157.50 0.0K
11:31 24,159.00 24,159.49 24,152.57 24,153.08 0.0K
11:32 24,155.08 24,164.02 24,155.08 24,162.50 0.0K
11:33 24,162.00 24,167.94 24,161.01 24,167.44 0.0K
11:34 24,167.43 24,169.38 24,160.94 24,169.38 0.0K
11:35 24,171.37 24,171.37 24,162.91 24,170.33 0.0K
11:36 24,170.32 24,171.31 24,165.82 24,168.35 0.0K
11:37 24,167.35 24,169.87 24,165.37 24,166.86 0.0K
11:38 24,167.36 24,167.86 24,156.91 24,157.43 0.0K
11:39 24,156.93 24,163.40 24,156.93 24,161.84 0.0K
11:40 24,163.33 24,165.80 24,160.33 24,164.80 0.0K
11:41 24,164.30 24,169.70 24,163.79 24,167.16 0.0K
11:42 24,167.66 24,169.65 24,166.15 24,168.15 0.0K
11:43 24,168.65 24,172.11 24,168.64 24,172.09 0.0K
11:44 24,172.58 24,179.47 24,172.08 24,177.94 0.0K
11:45 24,178.44 24,178.44 24,169.46 24,173.52 0.0K
11:46 24,174.51 24,175.01 24,170.52 24,173.51 0.0K
11:47 24,174.50 24,181.40 24,174.50 24,181.40 0.0K
11:48 24,181.39 24,183.38 24,170.51 24,171.04 0.0K
11:49 24,171.55 24,172.07 24,163.77 24,164.86 0.0K
11:50 24,168.86 24,169.36 24,157.11 24,159.27 0.0K
11:51 24,158.79 24,158.79 24,147.17 24,149.17 0.0K
11:52 24,149.18 24,159.21 24,149.18 24,152.79 0.0K
11:53 24,152.80 24,163.42 24,152.80 24,161.51 0.0K
11:54 24,162.01 24,162.52 24,153.76 24,155.28 0.0K
11:55 24,155.30 24,155.87 24,147.99 24,150.10 0.0K
11:56 24,150.11 24,150.77 24,143.35 24,143.43 0.0K
11:57 24,143.92 24,146.01 24,140.16 24,142.69 0.0K
11:58 24,142.70 24,149.26 24,141.21 24,147.76 0.0K
11:59 24,148.26 24,150.78 24,146.27 24,146.40 0.0K
12:00 24,146.91 24,146.92 24,133.47 24,145.78 0.0K
12:01 24,145.77 24,147.58 24,140.15 24,145.55 0.0K
12:02 24,146.54 24,148.40 24,144.84 24,146.28 0.0K
12:03 24,145.77 24,158.48 24,145.77 24,156.45 0.0K
12:04 24,157.45 24,161.64 24,156.78 24,160.06 0.0K
12:05 24,160.05 24,163.43 24,160.03 24,161.26 0.0K
12:06 24,162.24 24,162.74 24,158.03 24,158.03 0.0K
12:07 24,158.02 24,160.91 24,154.81 24,155.77 0.0K
12:08 24,155.76 24,156.24 24,150.64 24,153.10 0.0K
12:09 24,153.60 24,154.58 24,145.12 24,145.62 0.0K
12:10 24,146.12 24,146.12 24,135.81 24,136.86 0.0K
12:11 24,137.36 24,141.04 24,136.43 24,140.05 0.0K
12:12 24,141.05 24,147.58 24,137.61 24,147.08 0.0K
12:13 24,145.58 24,145.58 24,129.84 24,132.87 0.0K
12:14 24,132.37 24,132.41 24,128.97 24,128.97 0.0K
12:15 24,127.98 24,134.50 24,127.98 24,130.98 0.0K
12:16 24,131.48 24,137.91 24,131.48 24,137.38 0.0K
12:17 24,136.87 24,142.79 24,136.87 24,141.20 0.0K
12:18 24,142.19 24,144.18 24,137.16 24,140.61 0.0K
12:19 24,140.10 24,144.93 24,140.10 24,141.91 0.0K
12:20 24,143.41 24,144.40 24,141.28 24,142.28 0.0K
12:21 24,143.27 24,145.74 24,142.77 24,145.74 0.0K
12:22 24,146.24 24,147.21 24,145.20 24,146.20 0.0K
12:23 24,147.69 24,148.17 24,145.63 24,145.64 0.0K
12:24 24,146.13 24,148.09 24,143.12 24,147.09 0.0K
12:25 24,147.08 24,148.56 24,146.06 24,147.06 0.0K
12:26 24,146.56 24,149.55 24,146.10 24,148.12 0.0K
12:27 24,147.12 24,152.68 24,147.12 24,151.27 0.0K
12:28 24,152.27 24,157.91 24,151.29 24,157.91 0.0K
12:29 24,157.90 24,159.91 24,156.45 24,156.50 0.0K
12:30 24,156.02 24,164.20 24,155.06 24,164.20 0.0K
12:31 24,169.18 24,172.15 24,168.68 24,170.11 0.0K
12:32 24,170.12 24,171.14 24,159.90 24,159.90 0.0K
12:33 24,158.40 24,158.42 24,153.51 24,154.16 0.0K
12:34 24,154.17 24,160.25 24,152.69 24,159.24 0.0K
12:35 24,159.25 24,164.21 24,159.23 24,160.21 0.0K
12:36 24,160.72 24,162.18 24,159.22 24,161.66 0.0K
12:37 24,162.15 24,162.63 24,156.67 24,156.67 0.0K
12:38 24,156.68 24,156.70 24,151.84 24,153.35 0.0K
12:39 24,154.35 24,156.41 24,151.88 24,155.88 0.0K
12:40 24,155.38 24,157.33 24,153.88 24,157.31 0.0K
12:41 24,157.30 24,158.79 24,153.30 24,154.34 0.0K
12:42 24,154.35 24,156.92 24,154.35 24,155.95 0.0K
12:43 24,155.96 24,159.11 24,155.47 24,159.11 0.0K
12:44 24,158.11 24,159.17 24,156.62 24,158.19 0.0K
12:45 24,158.21 24,158.22 24,152.35 24,153.97 0.0K
12:46 24,154.47 24,155.00 24,151.53 24,152.67 0.0K
12:47 24,155.66 24,155.66 24,147.25 24,148.26 0.0K
12:48 24,149.76 24,153.22 24,149.76 24,153.21 0.0K
12:49 24,152.21 24,162.66 24,151.71 24,162.14 0.0K
12:50 24,162.13 24,162.13 24,156.54 24,158.53 0.0K
12:51 24,159.03 24,164.93 24,158.97 24,164.90 0.0K
12:52 24,165.39 24,165.39 24,159.36 24,159.38 0.0K
12:53 24,159.88 24,161.38 24,154.95 24,155.95 0.0K
12:54 24,154.96 24,155.46 24,145.10 24,149.15 0.0K
12:55 24,151.14 24,151.14 24,146.20 24,147.23 0.0K
12:56 24,148.23 24,148.73 24,138.41 24,138.92 0.0K
12:57 24,138.43 24,141.49 24,137.94 24,141.48 0.0K
12:58 24,142.47 24,144.45 24,139.48 24,141.45 0.0K
12:59 24,141.95 24,151.21 24,141.45 24,151.21 0.0K
13:00 24,151.20 24,159.69 24,151.20 24,154.70 0.0K
13:01 24,155.20 24,158.19 24,148.70 24,158.19 0.0K
13:02 24,160.69 24,161.19 24,155.70 24,157.69 0.0K
13:03 24,154.20 24,154.20 24,151.20 24,152.20 0.0K
13:04 24,152.70 24,156.20 24,151.70 24,152.70 0.0K
13:05 24,155.70 24,156.70 24,153.20 24,154.70 0.0K
13:06 24,155.70 24,162.69 24,155.20 24,161.69 0.0K
13:07 24,161.19 24,161.69 24,159.70 24,161.19 0.0K
13:08 24,160.70 24,160.70 24,157.70 24,157.70 0.0K
13:09 24,156.20 24,161.70 24,154.20 24,161.70 0.0K
13:10 24,162.18 24,167.47 24,162.03 24,167.46 0.0K
13:11 24,169.45 24,170.44 24,164.39 24,167.36 0.0K
13:12 24,166.85 24,169.81 24,165.80 24,166.29 0.0K
13:13 24,165.79 24,165.80 24,158.35 24,158.87 0.0K
13:14 24,160.36 24,160.86 24,157.35 24,158.35 0.0K
13:15 24,158.85 24,159.84 24,156.35 24,157.75 0.0K
13:16 24,157.24 24,162.68 24,155.74 24,160.20 0.0K
13:17 24,160.70 24,162.75 24,159.22 24,162.25 0.0K
13:18 24,163.75 24,165.32 24,161.76 24,165.32 0.0K
13:19 24,165.83 24,167.85 24,165.33 24,166.84 0.0K
13:20 24,166.82 24,168.81 24,163.33 24,163.85 0.0K
13:21 24,163.35 24,164.38 24,162.43 24,162.44 0.0K
13:22 24,162.94 24,164.54 24,162.57 24,163.13 0.0K
13:23 24,164.14 24,166.64 24,162.15 24,162.65 0.0K
13:24 24,161.15 24,163.22 24,160.16 24,162.22 0.0K
13:25 24,161.23 24,161.23 24,157.26 24,158.29 0.0K
13:26 24,158.30 24,158.82 24,152.39 24,152.43 0.0K
13:27 24,152.93 24,155.94 24,152.44 24,153.43 0.0K
13:28 24,152.44 24,154.93 24,151.42 24,152.42 0.0K
13:29 24,153.41 24,153.41 24,151.40 24,152.41 0.0K
13:30 24,151.41 24,157.40 24,151.41 24,153.94 0.0K
13:31 24,153.44 24,153.44 24,147.96 24,148.97 0.0K
13:32 24,152.97 24,153.39 24,150.94 24,151.78 0.0K
13:33 24,151.77 24,151.77 24,134.37 24,134.87 0.0K
13:34 24,134.37 24,134.89 24,126.94 24,128.97 0.0K
13:35 24,125.98 24,130.51 24,125.98 24,130.43 0.0K
13:36 24,131.92 24,132.41 24,129.24 24,130.19 0.0K
13:37 24,130.69 24,134.07 24,130.15 24,132.55 0.0K
13:38 24,132.04 24,137.97 24,129.95 24,130.45 0.0K
13:39 24,129.95 24,130.93 24,121.05 24,121.05 0.0K
13:40 24,120.06 24,121.07 24,118.56 24,119.05 0.0K
13:41 24,119.54 24,121.90 24,118.53 24,121.84 0.0K
13:42 24,121.83 24,130.22 24,119.18 24,119.69 0.0K
13:43 24,118.69 24,118.69 24,102.85 24,105.39 0.0K
13:44 24,102.90 24,107.39 24,099.41 24,103.43 0.0K
13:45 24,102.44 24,121.30 24,102.44 24,121.27 0.0K
13:46 24,121.76 24,122.14 24,119.15 24,119.56 0.0K
13:47 24,119.55 24,121.54 24,114.56 24,115.06 0.0K
13:48 24,114.06 24,117.53 24,114.06 24,117.48 0.0K
13:49 24,117.47 24,124.32 24,117.47 24,124.28 0.0K
13:50 24,123.78 24,126.22 24,123.11 24,124.58 0.0K
13:51 24,124.57 24,127.98 24,122.97 24,123.48 0.0K
13:52 24,122.98 24,124.49 24,120.02 24,123.01 0.0K
13:53 24,122.51 24,122.51 24,110.57 24,115.63 0.0K
13:54 24,115.13 24,118.09 24,113.56 24,116.07 0.0K
13:55 24,116.56 24,119.04 24,110.08 24,113.62 0.0K
13:56 24,111.63 24,113.63 24,104.69 24,109.69 0.0K
13:57 24,111.18 24,113.54 24,107.64 24,113.52 0.0K
13:58 24,113.51 24,113.92 24,111.44 24,113.35 0.0K
13:59 24,112.35 24,112.85 24,106.36 24,108.32 0.0K
14:00 24,108.81 24,122.11 24,108.29 24,120.10 0.0K
14:01 24,120.09 24,132.79 24,120.09 24,132.79 0.0K
14:02 24,133.26 24,135.25 24,132.26 24,135.19 0.0K
14:03 24,134.69 24,145.05 24,134.69 24,142.03 0.0K
14:04 24,140.54 24,147.97 24,140.54 24,143.53 0.0K
14:05 24,144.04 24,145.54 24,138.73 24,138.74 0.0K
14:06 24,139.74 24,142.74 24,139.74 24,141.74 0.0K
14:07 24,142.74 24,151.60 24,142.73 24,150.60 0.0K
14:08 24,151.10 24,151.10 24,140.60 24,140.61 0.0K
14:09 24,141.12 24,141.13 24,060.47 24,087.36 0.0K
14:10 24,094.79 24,094.79 24,026.73 24,051.19 0.0K
14:11 24,044.73 24,053.24 24,022.88 24,034.82 0.0K
14:12 24,032.32 24,041.26 24,026.79 24,031.34 0.0K
14:13 24,034.84 24,036.83 24,016.43 24,031.05 0.0K
14:14 24,031.06 24,063.86 24,031.06 24,059.34 0.0K
14:15 24,061.34 24,062.43 24,045.94 24,060.95 0.0K
14:16 24,062.45 24,070.84 24,053.91 24,058.38 0.0K
14:17 24,048.91 24,051.42 24,026.64 24,041.63 0.0K
14:18 24,041.13 24,065.50 24,038.65 24,065.50 0.0K
14:19 24,069.50 24,069.50 24,056.84 24,056.84 0.0K
14:20 24,055.85 24,057.40 24,047.15 24,049.17 0.0K
14:21 24,047.18 24,062.71 24,047.18 24,062.70 0.0K
14:22 24,063.69 24,064.68 24,048.76 24,052.82 0.0K
14:23 24,052.83 24,052.83 24,026.21 24,027.73 0.0K
14:24 24,028.25 24,035.92 24,021.95 24,035.39 0.0K
14:25 24,034.38 24,046.69 24,034.38 24,046.03 0.0K
14:26 24,047.02 24,053.43 24,038.95 24,038.95 0.0K
14:27 24,039.46 24,051.58 24,038.98 24,051.55 0.0K
14:28 24,051.04 24,054.02 24,035.65 24,036.66 0.0K
14:29 24,036.67 24,040.90 24,034.33 24,040.90 0.0K
14:30 24,044.39 24,076.12 24,044.36 24,065.63 0.0K
14:31 24,063.13 24,071.59 24,063.13 24,068.60 0.0K
14:32 24,072.09 24,085.87 24,071.59 24,085.87 0.0K
14:33 24,087.35 24,089.78 24,079.35 24,086.75 0.0K
14:34 24,085.76 24,095.26 24,084.77 24,093.23 0.0K
14:35 24,092.24 24,096.22 24,081.28 24,085.28 0.0K
14:36 24,084.77 24,096.73 24,083.28 24,090.73 0.0K
14:37 24,090.23 24,096.61 24,090.23 24,093.08 0.0K
14:38 24,091.58 24,091.58 24,081.16 24,081.18 0.0K
14:39 24,081.19 24,088.74 24,075.80 24,088.74 0.0K
14:40 24,089.22 24,101.44 24,083.70 24,098.85 0.0K
14:41 24,099.34 24,100.13 24,095.20 24,099.11 0.0K
14:42 24,099.10 24,104.02 24,098.50 24,102.37 0.0K
14:43 24,102.86 24,110.11 24,102.28 24,108.60 0.0K
14:44 24,110.09 24,110.56 24,096.68 24,096.68 0.0K
14:45 24,096.69 24,098.83 24,093.90 24,093.91 0.0K
14:46 24,094.92 24,100.52 24,092.02 24,093.11 0.0K
14:47 24,095.12 24,104.57 24,093.13 24,095.58 0.0K
14:48 24,096.08 24,108.89 24,094.09 24,108.86 0.0K
14:49 24,108.84 24,109.33 24,099.74 24,099.74 0.0K
14:50 24,098.24 24,107.20 24,095.75 24,099.73 0.0K
14:51 24,101.73 24,103.74 24,083.99 24,083.99 0.0K
14:52 24,083.51 24,098.60 24,083.51 24,096.60 0.0K
14:53 24,096.11 24,099.17 24,093.14 24,098.67 0.0K
14:54 24,097.17 24,100.67 24,086.89 24,086.95 0.0K
14:55 24,086.46 24,094.51 24,085.51 24,088.68 0.0K
14:56 24,090.69 24,092.75 24,085.71 24,091.21 0.0K
14:57 24,090.71 24,091.71 24,086.25 24,086.74 0.0K
14:58 24,086.25 24,086.93 24,080.86 24,086.93 0.0K
14:59 24,086.43 24,089.89 24,085.43 24,087.43 0.0K
15:00 24,088.42 24,091.86 24,087.39 24,090.85 0.0K
15:01 24,089.35 24,091.50 24,081.43 24,090.00 0.0K
15:02 24,090.00 24,098.97 24,088.01 24,097.94 0.0K
15:03 24,097.44 24,110.33 24,097.44 24,108.80 0.0K
15:04 24,104.81 24,112.70 24,104.31 24,109.69 0.0K
15:05 24,111.69 24,117.06 24,105.59 24,106.10 0.0K
15:06 24,106.60 24,107.12 24,101.22 24,101.26 0.0K
15:07 24,097.28 24,097.28 24,090.11 24,092.61 0.0K
15:08 24,097.10 24,097.10 24,088.18 24,088.73 0.0K
15:09 24,087.75 24,096.74 24,087.75 24,096.24 0.0K
15:10 24,097.74 24,105.12 24,095.72 24,102.94 0.0K
15:11 24,103.42 24,103.79 24,099.40 24,101.76 0.0K
15:12 24,101.75 24,103.62 24,101.23 24,103.10 0.0K
15:13 24,103.60 24,103.60 24,097.55 24,100.99 0.0K
15:14 24,100.99 24,110.32 24,099.99 24,109.74 0.0K
15:15 24,110.71 24,124.51 24,110.20 24,124.01 0.0K
15:16 24,126.00 24,127.42 24,120.01 24,127.41 0.0K
15:17 24,127.40 24,127.40 24,118.87 24,120.39 0.0K
15:18 24,119.89 24,126.33 24,119.89 24,124.81 0.0K
15:19 24,126.31 24,136.74 24,125.80 24,135.24 0.0K
15:20 24,134.24 24,134.24 24,123.89 24,123.92 0.0K
15:21 24,124.43 24,126.06 24,120.12 24,122.14 0.0K
15:22 24,122.65 24,127.68 24,122.65 24,126.66 0.0K
15:23 24,127.16 24,127.16 24,118.23 24,119.74 0.0K
15:24 24,119.74 24,119.78 24,113.86 24,116.37 0.0K
15:25 24,112.38 24,114.41 24,105.43 24,112.41 0.0K
15:26 24,112.92 24,113.44 24,103.57 24,103.57 0.0K
15:27 24,104.08 24,106.08 24,100.58 24,100.58 0.0K
15:28 24,104.07 24,108.02 24,104.06 24,108.02 0.0K
15:29 24,112.01 24,115.88 24,110.49 24,115.86 0.0K
15:30 24,116.86 24,116.86 24,092.41 24,093.41 0.0K
15:31 24,090.91 24,095.89 24,084.43 24,090.85 0.0K
15:32 24,090.35 24,094.82 24,085.42 24,087.45 0.0K
15:33 24,087.96 24,093.53 24,085.47 24,091.59 0.0K
15:34 24,090.59 24,092.62 24,082.13 24,088.10 0.0K
15:35 24,088.60 24,088.60 24,073.27 24,073.32 0.0K
15:36 24,072.33 24,076.47 24,067.92 24,076.47 0.0K
15:37 24,075.97 24,077.94 24,072.90 24,075.41 0.0K
15:38 24,075.40 24,081.88 24,072.83 24,073.83 0.0K
15:39 24,072.33 24,080.82 24,067.91 24,068.44 0.0K
15:40 24,068.45 24,082.22 24,068.45 24,082.22 0.0K
15:41 24,083.20 24,085.16 24,073.21 24,076.18 0.0K
15:42 24,076.68 24,078.11 24,073.12 24,073.62 0.0K
15:43 24,074.12 24,079.60 24,070.06 24,072.56 0.0K
15:44 24,072.05 24,072.53 24,063.52 24,069.01 0.0K
15:45 24,067.01 24,082.88 24,064.02 24,082.88 0.0K
15:46 24,084.87 24,090.31 24,076.77 24,077.27 0.0K
15:47 24,076.28 24,079.78 24,068.86 24,069.87 0.0K
15:48 24,068.87 24,077.35 24,067.85 24,071.35 0.0K
15:49 24,071.34 24,071.34 24,055.51 24,055.51 0.0K
15:50 24,051.03 24,055.46 24,046.07 24,049.96 0.0K
15:51 24,047.47 24,048.97 24,040.93 24,040.93 0.0K
15:52 24,039.44 24,047.36 24,037.94 24,046.29 0.0K
15:53 24,048.28 24,064.02 24,047.27 24,064.02 0.0K
15:54 24,063.52 24,070.92 24,063.51 24,069.39 0.0K
15:55 24,068.89 24,068.89 24,057.92 24,063.93 0.0K
15:56 24,063.92 24,072.29 24,061.92 24,072.19 0.0K
15:57 24,070.69 24,073.10 24,067.66 24,071.08 0.0K
15:58 24,071.08 24,073.03 24,070.08 24,073.03 0.0K
15:59 24,072.53 24,078.94 24,072.01 24,076.93 0.0K
16:00 24,085.42 24,096.39 24,083.39 24,096.39 0.0K
16:01 24,099.38 24,102.41 24,094.90 24,098.42 0.0K
16:02 24,099.92 24,105.39 24,097.95 24,097.95 0.0K
16:03 24,098.96 24,100.96 24,089.02 24,089.55 0.0K
16:04 24,089.56 24,099.51 24,087.10 24,095.51 0.0K
16:05 24,097.01 24,107.96 24,093.55 24,105.95 0.0K
16:06 24,106.45 24,110.42 24,100.96 24,103.47 0.0K
16:07 24,104.46 24,105.92 24,101.46 24,105.92 0.0K
16:08 24,105.42 24,105.42 24,098.89 24,098.89 0.0K
16:09 24,098.89 24,101.38 24,095.39 24,098.42 0.0K
16:10 24,098.92 24,102.39 24,096.87 24,101.84 0.0K
16:11 24,104.34 24,107.32 24,088.90 24,093.90 0.0K
16:12 24,095.40 24,110.32 24,090.39 24,110.32 0.0K
16:13 24,109.82 24,113.31 24,106.31 24,107.31 0.0K
16:14 24,106.81 24,110.30 24,099.93 24,103.96 0.0K
16:15 24,103.97 24,103.97 24,092.59 24,095.10 0.0K
16:16 24,096.60 24,103.58 24,095.08 24,099.09 0.0K
16:17 24,098.58 24,105.05 24,096.09 24,101.03 0.0K
16:18 24,100.53 24,103.53 24,093.55 24,096.05 0.0K
16:19 24,096.04 24,100.52 24,095.54 24,099.50 0.0K
16:20 24,100.00 24,101.49 24,089.61 24,093.14 0.0K
16:21 24,093.64 24,093.64 24,085.69 24,086.29 0.0K
16:22 24,087.29 24,087.79 24,078.82 24,085.74 0.0K
16:23 24,084.24 24,087.71 24,082.20 24,082.20 0.0K
16:24 24,081.70 24,088.19 24,080.23 24,084.18 0.0K
16:25 24,084.68 24,086.69 24,079.21 24,085.14 0.0K
16:26 24,085.13 24,092.47 24,083.41 24,083.41 0.0K
16:27 24,083.91 24,087.36 24,082.40 24,086.81 0.0K
16:28 24,086.30 24,088.77 24,081.74 24,081.74 0.0K
16:29 24,083.24 24,083.25 24,070.26 24,081.60 0.0K
16:30 24,080.61 24,082.53 24,074.11 24,082.02 0.0K
16:31 24,081.02 24,088.45 24,080.00 24,085.44 0.0K
16:32 24,088.93 24,091.41 24,084.42 24,084.42 0.0K
16:33 24,082.92 24,083.02 24,078.95 24,079.06 0.0K
16:34 24,080.57 24,082.11 24,078.59 24,079.13 0.0K
16:35 24,078.63 24,086.19 24,073.69 24,085.69 0.0K
16:36 24,087.18 24,090.17 24,083.20 24,089.70 0.0K
16:37 24,090.69 24,095.23 24,089.70 24,091.27 0.0K
16:38 24,089.27 24,090.77 24,086.37 24,088.92 0.0K
16:39 24,088.92 24,092.41 24,083.52 24,084.02 0.0K
16:40 24,081.53 24,081.61 24,068.73 24,071.77 0.0K
16:41 24,071.27 24,071.27 24,060.31 24,067.29 0.0K
16:42 24,067.79 24,067.79 24,052.30 24,054.79 0.0K
16:43 24,054.29 24,056.78 24,048.35 24,048.35 0.0K
16:44 24,049.35 24,051.35 24,042.92 24,042.93 0.0K
16:45 24,042.44 24,045.96 24,033.49 24,036.51 0.0K
16:46 24,036.01 24,039.13 24,030.56 24,038.62 0.0K
16:47 24,039.62 24,043.17 24,035.14 24,039.18 0.0K
16:48 24,038.19 24,041.19 24,034.25 24,035.28 0.0K
16:49 24,036.27 24,036.27 24,027.88 24,028.38 0.0K
16:50 24,027.89 24,029.39 24,016.43 24,018.92 0.0K
16:51 24,018.42 24,019.44 24,013.99 24,015.01 0.0K
16:52 24,015.02 24,015.02 24,008.60 24,011.59 0.0K
16:53 24,006.61 24,016.56 24,006.61 24,010.04 0.0K
16:54 24,011.04 24,011.04 24,005.58 24,010.55 0.0K
16:55 24,009.55 24,020.41 24,009.54 24,017.87 0.0K
16:56 24,017.37 24,022.24 24,017.36 24,020.73 0.0K
16:57 24,019.74 24,019.74 24,001.82 24,005.82 0.0K
16:58 24,005.33 24,005.33 23,993.97 23,996.51 0.0K
16:59 23,996.52 23,998.11 23,986.62 23,997.12 0.0K
17:00 23,997.62 24,014.59 23,994.13 24,014.59 0.0K
17:01 24,013.59 24,014.53 24,007.55 24,012.50 0.0K
17:02 24,012.49 24,016.47 24,010.91 24,015.37 0.0K
17:03 24,016.86 24,019.33 24,011.40 24,011.91 0.0K
17:04 24,010.91 24,014.49 24,009.45 24,014.49 0.0K
17:05 24,013.99 24,021.94 24,013.99 24,017.46 0.0K
17:06 24,016.97 24,024.95 24,016.96 24,021.48 0.0K
17:07 24,022.97 24,029.95 24,022.47 24,027.43 0.0K
17:08 24,030.92 24,035.31 24,030.82 24,031.82 0.0K
17:09 24,031.32 24,035.82 24,028.33 24,035.82 0.0K
17:10 24,037.31 24,039.80 24,033.80 24,033.80 0.0K
17:11 24,034.80 24,039.79 24,025.40 24,025.92 0.0K
17:12 24,029.41 24,033.41 24,027.92 24,032.90 0.0K
17:13 24,039.38 24,059.24 24,036.87 24,056.72 0.0K
17:14 24,054.22 24,055.21 24,043.19 24,043.20 0.0K
17:15 24,042.20 24,042.72 24,026.32 24,028.31 0.0K
17:16 24,026.32 24,026.83 24,011.91 24,012.41 0.0K
17:17 24,008.92 24,009.91 24,005.45 24,008.94 0.0K
17:18 24,008.44 24,012.40 24,001.95 24,001.96 0.0K
17:19 24,000.96 24,002.43 23,996.46 24,000.45 0.0K
17:20 24,001.94 24,007.89 23,999.87 24,000.37 0.0K
17:21 23,998.37 24,001.31 23,996.32 23,996.82 0.0K
17:22 23,997.82 24,005.73 23,996.78 24,004.72 0.0K
17:23 24,005.71 24,009.68 24,004.16 24,005.16 0.0K
17:24 24,008.16 24,008.64 24,005.63 24,007.11 0.0K
17:25 24,008.10 24,012.54 24,002.58 24,012.54 0.0K
17:26 24,015.03 24,023.45 24,015.03 24,021.43 0.0K
17:27 24,020.43 24,028.88 24,019.93 24,021.38 0.0K
17:28 24,022.37 24,022.37 24,012.42 24,017.42 0.0K
17:29 24,020.42 24,021.87 24,007.38 24,007.38 0.0K
17:30 24,007.38 24,019.87 24,000.89 24,018.87 0.0K
17:31 24,019.87 24,026.36 24,018.87 24,024.36 0.0K
17:32 24,023.86 24,023.86 23,995.90 24,001.39 0.0K
17:33 24,003.89 24,009.38 23,998.90 24,000.40 0.0K
17:34 23,998.40 24,007.39 23,987.41 24,002.89 0.0K
17:35 23,994.91 24,007.89 23,993.41 24,003.89 0.0K
17:36 24,005.89 24,005.89 23,996.40 23,996.40 0.0K
17:37 23,997.40 23,997.90 23,988.42 23,995.41 0.0K
17:38 23,995.91 24,007.29 23,989.92 24,007.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available