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 24,041.40 24,049.92 24,037.93 24,043.43 0.0K
09:00 24,048.92 24,048.92 24,024.95 24,043.87 0.0K
09:01 24,043.37 24,052.86 24,022.39 24,023.39 0.0K
09:02 24,023.89 24,034.88 24,016.40 24,033.38 0.0K
09:03 24,033.88 24,036.38 24,022.40 24,022.40 0.0K
09:04 24,024.39 24,031.89 24,022.40 24,023.90 0.0K
09:05 24,024.40 24,024.40 24,004.00 24,005.52 0.0K
09:06 24,007.04 24,007.04 23,995.16 24,000.61 0.0K
09:07 24,002.61 24,002.61 23,993.59 23,993.59 0.0K
09:08 23,998.57 24,001.01 23,993.99 23,998.01 0.0K
09:09 24,002.01 24,003.52 23,993.55 24,003.50 0.0K
09:10 24,002.99 24,008.03 23,999.52 24,005.53 0.0K
09:11 24,004.53 24,010.49 24,001.54 24,008.94 0.0K
09:12 24,013.43 24,013.43 24,005.98 24,011.96 0.0K
09:13 24,012.44 24,021.21 24,006.80 24,013.70 0.0K
09:14 24,013.20 24,016.54 24,004.68 24,014.53 0.0K
09:15 24,016.52 24,028.89 24,016.52 24,020.80 0.0K
09:16 24,021.30 24,024.78 24,017.74 24,021.23 0.0K
09:17 24,022.21 24,022.21 23,986.54 23,986.54 0.0K
09:18 23,985.04 23,985.07 23,965.39 23,965.39 0.0K
09:19 23,964.90 23,965.93 23,946.22 23,946.22 0.0K
09:20 23,944.74 23,944.74 23,911.57 23,911.57 0.0K
09:21 23,909.58 23,915.07 23,892.11 23,894.13 0.0K
09:22 23,893.15 23,893.15 23,862.46 23,869.97 0.0K
09:23 23,864.99 23,887.39 23,862.51 23,872.43 0.0K
09:24 23,873.44 23,883.98 23,868.55 23,868.57 0.0K
09:25 23,850.62 23,854.57 23,818.23 23,829.75 0.0K
09:26 23,835.73 23,862.40 23,833.59 23,859.39 0.0K
09:27 23,857.89 23,858.39 23,834.00 23,836.54 0.0K
09:28 23,837.05 23,862.97 23,837.05 23,853.99 0.0K
09:29 23,854.99 23,864.79 23,845.86 23,846.37 0.0K
09:30 23,846.88 23,893.16 23,840.39 23,888.64 0.0K
09:31 23,886.64 23,909.34 23,883.15 23,899.80 0.0K
09:32 23,901.79 23,920.02 23,900.29 23,913.00 0.0K
09:33 23,914.49 23,930.88 23,908.51 23,918.44 0.0K
09:34 23,918.44 23,924.46 23,911.57 23,912.58 0.0K
09:35 23,911.58 23,914.60 23,890.44 23,894.48 0.0K
09:36 23,895.98 23,902.06 23,887.68 23,887.68 0.0K
09:37 23,891.69 23,900.19 23,884.87 23,887.39 0.0K
09:38 23,893.39 23,905.43 23,893.39 23,905.43 0.0K
09:39 23,905.42 23,905.42 23,896.43 23,899.85 0.0K
09:40 23,896.85 23,906.33 23,880.32 23,883.31 0.0K
09:41 23,882.81 23,896.57 23,877.32 23,891.56 0.0K
09:42 23,893.05 23,893.51 23,884.56 23,892.55 0.0K
09:43 23,893.05 23,894.05 23,874.15 23,874.15 0.0K
09:44 23,872.65 23,872.65 23,854.35 23,857.85 0.0K
09:45 23,860.86 23,883.67 23,857.86 23,874.12 0.0K
09:46 23,872.12 23,886.93 23,872.12 23,885.38 0.0K
09:47 23,885.37 23,887.84 23,872.43 23,875.01 0.0K
09:48 23,876.03 23,888.54 23,874.56 23,887.48 0.0K
09:49 23,888.48 23,891.40 23,880.39 23,885.87 0.0K
09:50 23,887.36 23,887.36 23,868.97 23,874.46 0.0K
09:51 23,875.96 23,889.71 23,871.96 23,889.71 0.0K
09:52 23,890.20 23,892.64 23,883.71 23,888.63 0.0K
09:53 23,892.12 23,894.11 23,885.14 23,887.64 0.0K
09:54 23,888.14 23,901.39 23,887.15 23,901.39 0.0K
09:55 23,901.87 23,903.36 23,882.47 23,882.47 0.0K
09:56 23,881.48 23,888.56 23,874.59 23,888.56 0.0K
09:57 23,889.55 23,889.55 23,878.12 23,878.29 0.0K
09:58 23,877.79 23,884.37 23,877.79 23,883.37 0.0K
09:59 23,883.86 23,883.86 23,876.92 23,880.46 0.0K
10:00 23,880.97 23,881.47 23,860.72 23,866.71 0.0K
10:01 23,867.71 23,885.26 23,867.71 23,884.26 0.0K
10:02 23,883.76 23,892.69 23,877.78 23,890.17 0.0K
10:03 23,891.15 23,906.92 23,887.15 23,902.86 0.0K
10:04 23,903.85 23,906.31 23,897.84 23,900.33 0.0K
10:05 23,903.83 23,903.83 23,880.88 23,891.42 0.0K
10:06 23,894.92 23,903.34 23,893.87 23,893.87 0.0K
10:07 23,895.88 23,897.88 23,885.95 23,895.93 0.0K
10:08 23,896.42 23,896.42 23,887.36 23,889.36 0.0K
10:09 23,888.36 23,897.06 23,888.36 23,896.01 0.0K
10:10 23,894.01 23,894.49 23,869.17 23,869.17 0.0K
10:11 23,869.19 23,878.64 23,868.61 23,868.61 0.0K
10:12 23,865.62 23,865.62 23,838.79 23,843.84 0.0K
10:13 23,844.85 23,861.19 23,842.36 23,858.67 0.0K
10:14 23,865.15 23,871.10 23,860.60 23,860.60 0.0K
10:15 23,862.61 23,888.45 23,861.61 23,886.83 0.0K
10:16 23,888.30 23,892.28 23,871.79 23,874.30 0.0K
10:17 23,871.81 23,873.44 23,864.46 23,873.44 0.0K
10:18 23,868.44 23,869.95 23,860.52 23,860.57 0.0K
10:19 23,866.06 23,871.02 23,860.02 23,870.94 0.0K
10:20 23,870.93 23,879.30 23,870.93 23,878.75 0.0K
10:21 23,880.24 23,889.09 23,877.74 23,885.10 0.0K
10:22 23,885.59 23,886.09 23,875.17 23,884.17 0.0K
10:23 23,884.16 23,886.09 23,876.10 23,876.60 0.0K
10:24 23,875.10 23,880.09 23,871.62 23,876.09 0.0K
10:25 23,877.09 23,877.09 23,869.13 23,870.13 0.0K
10:26 23,870.14 23,871.12 23,866.09 23,866.09 0.0K
10:27 23,865.59 23,867.59 23,859.20 23,864.21 0.0K
10:28 23,871.68 23,873.66 23,862.67 23,862.67 0.0K
10:29 23,862.17 23,866.13 23,859.09 23,859.58 0.0K
10:30 23,856.58 23,871.03 23,856.58 23,868.04 0.0K
10:31 23,868.03 23,868.04 23,863.53 23,868.04 0.0K
10:32 23,870.04 23,879.42 23,869.03 23,877.90 0.0K
10:33 23,879.39 23,884.38 23,873.91 23,876.93 0.0K
10:34 23,879.93 23,889.23 23,879.93 23,889.23 0.0K
10:35 23,889.72 23,908.44 23,886.65 23,905.42 0.0K
10:36 23,905.92 23,918.21 23,905.92 23,910.76 0.0K
10:37 23,909.26 23,920.23 23,909.26 23,920.23 0.0K
10:38 23,920.72 23,921.72 23,911.35 23,914.87 0.0K
10:39 23,915.87 23,926.28 23,914.32 23,918.34 0.0K
10:40 23,918.84 23,921.34 23,909.91 23,909.91 0.0K
10:41 23,906.91 23,906.91 23,890.12 23,895.12 0.0K
10:42 23,895.62 23,898.64 23,889.30 23,889.36 0.0K
10:43 23,889.87 23,909.91 23,888.92 23,905.92 0.0K
10:44 23,905.91 23,915.78 23,901.80 23,901.81 0.0K
10:45 23,903.32 23,906.36 23,895.92 23,896.94 0.0K
10:46 23,896.45 23,896.45 23,882.56 23,892.14 0.0K
10:47 23,891.65 23,904.06 23,889.17 23,902.00 0.0K
10:48 23,901.99 23,907.88 23,901.42 23,905.87 0.0K
10:49 23,907.86 23,913.86 23,905.36 23,913.86 0.0K
10:50 23,914.86 23,919.84 23,908.94 23,910.94 0.0K
10:51 23,910.95 23,929.33 23,906.47 23,929.33 0.0K
10:52 23,927.82 23,934.13 23,922.73 23,934.13 0.0K
10:53 23,933.62 23,937.77 23,933.61 23,936.74 0.0K
10:54 23,936.23 23,936.23 23,928.25 23,934.66 0.0K
10:55 23,937.15 23,938.07 23,933.16 23,938.07 0.0K
10:56 23,937.07 23,942.97 23,937.07 23,941.95 0.0K
10:57 23,941.94 23,945.86 23,939.45 23,941.88 0.0K
10:58 23,942.88 23,944.37 23,933.43 23,934.99 0.0K
10:59 23,934.49 23,937.04 23,933.02 23,937.03 0.0K
11:00 23,937.02 23,952.45 23,937.02 23,950.43 0.0K
11:01 23,948.43 23,966.31 23,948.43 23,966.29 0.0K
11:02 23,966.28 23,968.76 23,951.38 23,956.39 0.0K
11:03 23,956.89 23,962.43 23,951.90 23,960.43 0.0K
11:04 23,961.43 23,964.44 23,955.37 23,955.37 0.0K
11:05 23,955.87 23,968.33 23,955.87 23,966.29 0.0K
11:06 23,966.28 23,966.78 23,947.94 23,951.96 0.0K
11:07 23,952.47 23,958.44 23,952.47 23,954.05 0.0K
11:08 23,955.55 23,960.54 23,952.57 23,954.05 0.0K
11:09 23,954.56 23,958.10 23,952.10 23,958.08 0.0K
11:10 23,959.58 23,960.06 23,952.52 23,952.52 0.0K
11:11 23,950.04 23,969.88 23,950.04 23,968.86 0.0K
11:12 23,967.36 23,968.84 23,964.72 23,964.72 0.0K
11:13 23,963.73 23,977.55 23,962.73 23,977.55 0.0K
11:14 23,977.04 23,978.52 23,968.13 23,971.66 0.0K
11:15 23,973.65 23,976.13 23,966.67 23,969.68 0.0K
11:16 23,968.68 23,971.25 23,962.20 23,967.27 0.0K
11:17 23,966.77 23,973.79 23,966.77 23,973.29 0.0K
11:18 23,974.78 23,976.74 23,970.27 23,971.77 0.0K
11:19 23,973.27 23,973.27 23,960.34 23,960.34 0.0K
11:20 23,961.36 23,967.37 23,958.38 23,962.87 0.0K
11:21 23,959.88 23,959.88 23,943.64 23,943.78 0.0K
11:22 23,942.80 23,943.33 23,934.07 23,935.15 0.0K
11:23 23,935.16 23,942.27 23,935.16 23,936.84 0.0K
11:24 23,937.34 23,939.19 23,934.33 23,939.19 0.0K
11:25 23,944.16 23,952.53 23,941.66 23,949.51 0.0K
11:26 23,948.50 23,951.37 23,944.50 23,951.37 0.0K
11:27 23,950.86 23,950.86 23,945.38 23,946.41 0.0K
11:28 23,944.91 23,947.96 23,942.96 23,945.45 0.0K
11:29 23,941.96 23,941.96 23,928.55 23,928.55 0.0K
11:30 23,928.06 23,929.08 23,915.25 23,920.27 0.0K
11:31 23,919.77 23,924.79 23,917.28 23,920.32 0.0K
11:32 23,918.32 23,924.36 23,917.36 23,923.86 0.0K
11:33 23,924.85 23,925.84 23,918.79 23,920.32 0.0K
11:34 23,919.82 23,927.77 23,919.82 23,926.75 0.0K
11:35 23,928.24 23,943.56 23,927.73 23,943.52 0.0K
11:36 23,945.00 23,948.41 23,942.47 23,948.41 0.0K
11:37 23,948.90 23,952.84 23,948.26 23,948.76 0.0K
11:38 23,947.76 23,953.10 23,947.76 23,952.58 0.0K
11:39 23,953.06 23,965.89 23,951.94 23,964.39 0.0K
11:40 23,966.89 23,974.29 23,966.29 23,973.29 0.0K
11:41 23,973.79 23,975.30 23,968.82 23,968.82 0.0K
11:42 23,968.83 23,972.43 23,968.83 23,970.95 0.0K
11:43 23,971.46 23,974.96 23,964.96 23,966.97 0.0K
11:44 23,965.47 23,971.46 23,964.98 23,966.89 0.0K
11:45 23,972.89 23,972.89 23,951.51 23,955.11 0.0K
11:46 23,955.60 23,967.09 23,955.11 23,967.09 0.0K
11:47 23,967.08 23,981.38 23,967.08 23,981.37 0.0K
11:48 23,981.36 23,981.36 23,971.90 23,971.94 0.0K
11:49 23,972.44 23,989.24 23,972.44 23,989.24 0.0K
11:50 23,988.74 23,990.72 23,981.76 23,986.87 0.0K
11:51 23,985.88 23,994.32 23,985.38 23,986.30 0.0K
11:52 23,988.30 23,988.30 23,975.56 23,975.56 0.0K
11:53 23,976.57 23,976.57 23,968.90 23,970.92 0.0K
11:54 23,970.93 23,975.97 23,968.54 23,971.07 0.0K
11:55 23,972.57 23,972.58 23,964.26 23,964.26 0.0K
11:56 23,964.27 23,964.80 23,956.96 23,956.97 0.0K
11:57 23,957.98 23,962.50 23,957.07 23,958.09 0.0K
11:58 23,959.09 23,966.40 23,959.09 23,963.40 0.0K
11:59 23,962.41 23,963.39 23,958.92 23,960.91 0.0K
12:00 23,961.41 23,972.35 23,958.92 23,972.33 0.0K
12:01 23,977.31 23,985.18 23,977.31 23,979.67 0.0K
12:02 23,982.67 23,985.67 23,981.21 23,981.74 0.0K
12:03 23,982.24 23,984.29 23,972.90 23,973.40 0.0K
12:04 23,974.91 23,980.89 23,965.95 23,967.96 0.0K
12:05 23,963.96 23,974.07 23,963.50 23,967.60 0.0K
12:06 23,967.60 23,979.16 23,967.60 23,974.72 0.0K
12:07 23,974.73 23,978.77 23,967.88 23,968.40 0.0K
12:08 23,968.41 23,970.42 23,965.51 23,969.55 0.0K
12:09 23,968.56 23,971.57 23,964.60 23,970.04 0.0K
12:10 23,970.54 23,972.01 23,963.47 23,965.46 0.0K
12:11 23,965.45 23,965.95 23,951.15 23,951.67 0.0K
12:12 23,951.68 23,954.23 23,941.93 23,947.44 0.0K
12:13 23,947.94 23,955.91 23,946.95 23,954.89 0.0K
12:14 23,955.89 23,958.86 23,952.80 23,954.80 0.0K
12:15 23,953.81 23,963.63 23,953.81 23,963.63 0.0K
12:16 23,959.63 23,960.12 23,955.62 23,959.10 0.0K
12:17 23,959.59 23,960.08 23,949.11 23,955.60 0.0K
12:18 23,955.59 23,957.08 23,950.65 23,955.68 0.0K
12:19 23,955.18 23,960.69 23,955.18 23,958.65 0.0K
12:20 23,956.66 23,957.16 23,951.16 23,951.69 0.0K
12:21 23,951.19 23,951.23 23,943.78 23,943.81 0.0K
12:22 23,943.82 23,947.43 23,941.86 23,946.42 0.0K
12:23 23,945.92 23,947.41 23,940.47 23,940.47 0.0K
12:24 23,941.97 23,944.08 23,940.48 23,943.07 0.0K
12:25 23,941.07 23,949.41 23,941.07 23,945.85 0.0K
12:26 23,945.84 23,950.79 23,943.64 23,943.64 0.0K
12:27 23,947.62 23,954.45 23,946.56 23,953.44 0.0K
12:28 23,952.94 23,961.35 23,952.37 23,960.84 0.0K
12:29 23,960.83 23,975.94 23,960.33 23,975.94 0.0K
12:30 23,976.43 23,980.40 23,971.33 23,977.31 0.0K
12:31 23,980.81 23,981.30 23,969.89 23,971.53 0.0K
12:32 23,971.05 23,978.07 23,971.05 23,975.58 0.0K
12:33 23,976.08 23,978.06 23,968.09 23,968.09 0.0K
12:34 23,968.11 23,968.11 23,963.14 23,964.72 0.0K
12:35 23,965.22 23,971.18 23,962.67 23,963.67 0.0K
12:36 23,963.17 23,969.12 23,963.17 23,966.48 0.0K
12:37 23,965.98 23,967.35 23,962.40 23,966.82 0.0K
12:38 23,966.81 23,968.77 23,964.24 23,966.21 0.0K
12:39 23,970.20 23,981.02 23,970.20 23,980.50 0.0K
12:40 23,980.98 23,982.94 23,976.43 23,979.81 0.0K
12:41 23,979.80 23,981.25 23,973.72 23,973.72 0.0K
12:42 23,971.74 23,978.30 23,970.29 23,974.30 0.0K
12:43 23,974.80 23,974.80 23,966.90 23,966.90 0.0K
12:44 23,965.41 23,968.47 23,965.41 23,966.48 0.0K
12:45 23,965.48 23,969.97 23,956.59 23,956.59 0.0K
12:46 23,955.61 23,957.84 23,951.65 23,957.83 0.0K
12:47 23,958.82 23,961.70 23,956.82 23,960.67 0.0K
12:48 23,961.17 23,962.55 23,950.10 23,951.60 0.0K
12:49 23,950.10 23,952.61 23,945.14 23,951.59 0.0K
12:50 23,952.60 23,955.58 23,950.56 23,952.63 0.0K
12:51 23,953.14 23,957.13 23,953.14 23,953.14 0.0K
12:52 23,954.14 23,957.16 23,951.17 23,955.17 0.0K
12:53 23,957.17 23,961.08 23,954.56 23,956.07 0.0K
12:54 23,956.57 23,957.17 23,952.17 23,957.17 0.0K
12:55 23,957.67 23,975.87 23,957.66 23,975.84 0.0K
12:56 23,975.83 23,977.18 23,974.17 23,974.17 0.0K
12:57 23,974.67 23,975.20 23,970.22 23,971.23 0.0K
12:58 23,970.74 23,973.25 23,969.75 23,971.76 0.0K
12:59 23,971.26 23,976.24 23,970.74 23,972.25 0.0K
13:00 23,978.24 23,978.24 23,967.75 23,971.25 0.0K
13:01 23,969.25 23,969.25 23,957.77 23,960.26 0.0K
13:02 23,960.26 23,962.26 23,955.27 23,955.27 0.0K
13:03 23,954.77 23,958.27 23,954.77 23,955.77 0.0K
13:04 23,956.27 23,968.76 23,956.27 23,966.77 0.0K
13:05 23,967.27 23,968.77 23,960.28 23,968.27 0.0K
13:06 23,968.77 23,968.77 23,956.28 23,958.28 0.0K
13:07 23,961.28 23,962.28 23,958.79 23,960.29 0.0K
13:08 23,958.79 23,961.29 23,954.80 23,961.29 0.0K
13:09 23,962.29 23,964.29 23,960.29 23,960.79 0.0K
13:10 23,961.79 23,961.79 23,954.31 23,958.34 0.0K
13:11 23,958.83 23,958.83 23,947.88 23,947.89 0.0K
13:12 23,947.40 23,949.45 23,943.05 23,947.55 0.0K
13:13 23,948.54 23,951.55 23,946.05 23,951.53 0.0K
13:14 23,949.53 23,949.53 23,940.06 23,944.62 0.0K
13:15 23,944.61 23,944.61 23,936.19 23,939.30 0.0K
13:16 23,939.31 23,943.32 23,935.39 23,935.39 0.0K
13:17 23,935.40 23,935.42 23,924.67 23,926.25 0.0K
13:18 23,926.26 23,928.29 23,921.34 23,924.98 0.0K
13:19 23,925.49 23,929.63 23,923.52 23,926.64 0.0K
13:20 23,920.66 23,923.22 23,918.17 23,922.27 0.0K
13:21 23,923.27 23,926.60 23,922.72 23,926.60 0.0K
13:22 23,927.09 23,931.86 23,927.08 23,931.30 0.0K
13:23 23,930.30 23,932.26 23,928.77 23,930.27 0.0K
13:24 23,929.77 23,933.27 23,929.77 23,932.75 0.0K
13:25 23,933.25 23,937.24 23,932.67 23,934.61 0.0K
13:26 23,934.60 23,938.14 23,931.10 23,938.14 0.0K
13:27 23,944.13 23,945.56 23,939.58 23,940.55 0.0K
13:28 23,938.56 23,941.10 23,937.12 23,938.13 0.0K
13:29 23,938.62 23,941.51 23,936.13 23,941.48 0.0K
13:30 23,941.97 23,943.95 23,938.87 23,939.88 0.0K
13:31 23,939.38 23,943.37 23,934.87 23,936.38 0.0K
13:32 23,936.39 23,936.41 23,931.97 23,932.98 0.0K
13:33 23,932.48 23,946.41 23,931.01 23,946.41 0.0K
13:34 23,947.91 23,950.38 23,944.26 23,948.22 0.0K
13:35 23,948.21 23,950.64 23,943.13 23,945.15 0.0K
13:36 23,945.65 23,946.65 23,944.15 23,945.67 0.0K
13:37 23,946.17 23,948.15 23,942.12 23,942.66 0.0K
13:38 23,943.16 23,949.63 23,941.68 23,949.63 0.0K
13:39 23,950.12 23,957.40 23,950.10 23,957.38 0.0K
13:40 23,957.35 23,966.17 23,957.35 23,965.14 0.0K
13:41 23,963.14 23,963.14 23,957.17 23,961.19 0.0K
13:42 23,961.68 23,962.68 23,960.62 23,962.09 0.0K
13:43 23,961.59 23,962.08 23,954.27 23,954.29 0.0K
13:44 23,954.30 23,965.80 23,954.30 23,961.80 0.0K
13:45 23,964.79 23,965.29 23,956.87 23,961.52 0.0K
13:46 23,961.02 23,964.11 23,957.56 23,958.67 0.0K
13:47 23,959.68 23,960.70 23,957.31 23,958.82 0.0K
13:48 23,959.82 23,959.82 23,955.83 23,957.89 0.0K
13:49 23,957.39 23,958.41 23,953.44 23,955.52 0.0K
13:50 23,953.52 23,953.52 23,945.62 23,951.10 0.0K
13:51 23,951.08 23,955.99 23,948.98 23,950.50 0.0K
13:52 23,951.00 23,959.38 23,951.00 23,954.88 0.0K
13:53 23,954.38 23,954.39 23,949.45 23,950.48 0.0K
13:54 23,949.98 23,955.44 23,949.01 23,954.92 0.0K
13:55 23,955.41 23,960.74 23,953.89 23,956.71 0.0K
13:56 23,954.72 23,956.23 23,950.24 23,951.26 0.0K
13:57 23,950.77 23,954.74 23,950.26 23,950.79 0.0K
13:58 23,950.80 23,956.32 23,950.80 23,955.81 0.0K
13:59 23,956.31 23,959.19 23,955.61 23,956.10 0.0K
14:00 23,955.10 23,960.56 23,954.56 23,960.56 0.0K
14:01 23,961.56 23,967.97 23,960.39 23,961.39 0.0K
14:02 23,960.89 23,965.38 23,960.89 23,961.34 0.0K
14:03 23,962.33 23,962.33 23,958.32 23,958.83 0.0K
14:04 23,959.33 23,960.35 23,953.36 23,953.38 0.0K
14:05 23,952.39 23,952.91 23,941.54 23,946.58 0.0K
14:06 23,945.59 23,945.63 23,943.12 23,944.13 0.0K
14:07 23,946.12 23,955.43 23,940.66 23,954.41 0.0K
14:08 23,954.40 23,964.72 23,946.28 23,946.28 0.0K
14:09 23,945.78 23,948.36 23,940.97 23,941.52 0.0K
14:10 23,941.53 23,946.42 23,937.54 23,945.37 0.0K
14:11 23,945.86 23,948.34 23,939.78 23,944.82 0.0K
14:12 23,944.31 23,944.31 23,935.41 23,936.91 0.0K
14:13 23,935.92 23,938.92 23,929.95 23,938.41 0.0K
14:14 23,936.41 23,938.39 23,936.40 23,937.89 0.0K
14:15 23,936.89 23,943.40 23,936.39 23,943.39 0.0K
14:16 23,944.39 23,947.83 23,941.31 23,943.28 0.0K
14:17 23,943.27 23,944.72 23,940.77 23,943.18 0.0K
14:18 23,943.17 23,947.14 23,938.56 23,940.06 0.0K
14:19 23,941.05 23,942.02 23,937.55 23,938.95 0.0K
14:20 23,938.45 23,940.95 23,932.01 23,933.98 0.0K
14:21 23,932.48 23,937.94 23,932.48 23,937.41 0.0K
14:22 23,937.91 23,948.81 23,935.90 23,948.78 0.0K
14:23 23,951.77 23,954.60 23,948.64 23,952.11 0.0K
14:24 23,953.10 23,958.58 23,951.60 23,956.08 0.0K
14:25 23,956.58 23,958.09 23,949.14 23,952.70 0.0K
14:26 23,951.20 23,956.85 23,950.78 23,955.86 0.0K
14:27 23,956.37 23,961.41 23,954.93 23,956.94 0.0K
14:28 23,956.95 23,961.47 23,955.95 23,960.47 0.0K
14:29 23,960.96 23,966.90 23,960.95 23,963.38 0.0K
14:30 23,963.88 23,968.81 23,961.39 23,967.31 0.0K
14:31 23,966.32 23,970.89 23,964.89 23,970.89 0.0K
14:32 23,969.38 23,971.87 23,961.96 23,968.02 0.0K
14:33 23,967.03 23,973.03 23,966.04 23,969.59 0.0K
14:34 23,968.10 23,971.13 23,963.78 23,963.78 0.0K
14:35 23,963.30 23,972.84 23,963.30 23,972.28 0.0K
14:36 23,971.78 23,973.27 23,971.24 23,971.24 0.0K
14:37 23,970.74 23,970.74 23,964.83 23,964.90 0.0K
14:38 23,964.41 23,974.94 23,961.45 23,974.94 0.0K
14:39 23,974.44 23,982.77 23,974.33 23,982.77 0.0K
14:40 23,984.75 23,984.75 23,976.33 23,976.39 0.0K
14:41 23,975.90 23,981.50 23,974.49 23,978.47 0.0K
14:42 23,979.47 23,979.47 23,969.50 23,970.53 0.0K
14:43 23,969.54 23,972.55 23,964.59 23,968.08 0.0K
14:44 23,969.07 23,970.06 23,963.56 23,965.09 0.0K
14:45 23,968.09 23,970.65 23,967.14 23,968.16 0.0K
14:46 23,967.67 23,967.67 23,962.83 23,963.83 0.0K
14:47 23,963.33 23,973.79 23,963.33 23,971.17 0.0K
14:48 23,972.17 23,975.12 23,971.16 23,974.09 0.0K
14:49 23,974.09 23,981.07 23,974.09 23,978.08 0.0K
14:50 23,976.59 23,980.09 23,971.67 23,973.17 0.0K
14:51 23,972.68 23,980.72 23,970.25 23,980.22 0.0K
14:52 23,980.21 23,986.14 23,980.21 23,983.63 0.0K
14:53 23,984.13 23,986.62 23,975.22 23,975.73 0.0K
14:54 23,975.74 23,977.28 23,973.76 23,975.28 0.0K
14:55 23,975.78 23,986.08 23,975.78 23,984.52 0.0K
14:56 23,985.02 23,987.48 23,984.01 23,984.42 0.0K
14:57 23,983.91 23,983.91 23,973.50 23,975.52 0.0K
14:58 23,976.02 23,976.03 23,967.65 23,970.67 0.0K
14:59 23,971.67 23,979.08 23,971.62 23,979.05 0.0K
15:00 23,984.02 23,986.56 23,979.53 23,986.56 0.0K
15:01 23,987.56 23,990.02 23,981.55 23,983.60 0.0K
15:02 23,985.09 23,991.56 23,982.58 23,989.56 0.0K
15:03 23,990.06 23,993.53 23,989.54 23,991.54 0.0K
15:04 23,991.04 23,994.04 23,989.55 23,993.48 0.0K
15:05 23,994.48 23,998.96 23,994.48 23,998.44 0.0K
15:06 23,997.95 24,001.02 23,996.49 23,999.03 0.0K
15:07 23,999.04 24,001.03 23,995.60 23,995.63 0.0K
15:08 23,994.14 23,996.19 23,990.82 23,991.33 0.0K
15:09 23,991.82 23,996.35 23,991.33 23,992.85 0.0K
15:10 23,993.86 23,994.88 23,991.87 23,993.88 0.0K
15:11 23,993.87 23,995.85 23,986.89 23,990.39 0.0K
15:12 23,989.89 23,991.41 23,983.00 23,984.02 0.0K
15:13 23,983.52 23,988.07 23,981.07 23,983.56 0.0K
15:14 23,981.56 23,982.11 23,979.07 23,980.69 0.0K
15:15 23,984.19 23,987.66 23,983.65 23,984.15 0.0K
15:16 23,985.15 23,985.15 23,978.17 23,984.60 0.0K
15:17 23,985.09 23,985.09 23,972.63 23,975.63 0.0K
15:18 23,977.13 23,978.12 23,975.13 23,977.05 0.0K
15:19 23,976.55 23,977.05 23,970.00 23,971.01 0.0K
15:20 23,973.51 23,974.13 23,969.53 23,973.63 0.0K
15:21 23,975.13 23,976.14 23,972.20 23,974.24 0.0K
15:22 23,974.74 23,974.76 23,967.82 23,967.83 0.0K
15:23 23,968.33 23,975.29 23,968.32 23,974.30 0.0K
15:24 23,974.79 23,975.29 23,972.26 23,973.70 0.0K
15:25 23,969.20 23,969.20 23,957.86 23,957.87 0.0K
15:26 23,958.39 23,958.91 23,946.07 23,949.57 0.0K
15:27 23,951.07 23,955.00 23,948.54 23,955.00 0.0K
15:28 23,955.49 23,960.92 23,954.48 23,955.37 0.0K
15:29 23,956.37 23,967.79 23,956.37 23,967.79 0.0K
15:30 23,970.79 23,978.31 23,970.79 23,971.34 0.0K
15:31 23,966.36 23,972.43 23,964.89 23,969.07 0.0K
15:32 23,969.57 23,969.57 23,951.65 23,955.15 0.0K
15:33 23,954.16 23,967.18 23,952.70 23,965.17 0.0K
15:34 23,964.67 23,978.99 23,964.67 23,978.99 0.0K
15:35 23,984.97 23,984.97 23,974.43 23,979.44 0.0K
15:36 23,981.44 23,995.33 23,981.42 23,993.34 0.0K
15:37 23,994.34 23,998.32 23,990.82 23,995.32 0.0K
15:38 23,995.82 24,000.30 23,986.80 23,992.23 0.0K
15:39 23,992.73 23,998.12 23,989.68 23,994.61 0.0K
15:40 23,994.11 24,002.01 23,994.11 24,001.51 0.0K
15:41 24,002.01 24,019.31 24,002.01 24,019.31 0.0K
15:42 24,018.81 24,020.79 24,009.42 24,009.43 0.0K
15:43 24,009.44 24,014.96 24,003.04 24,014.96 0.0K
15:44 24,014.95 24,019.29 24,012.25 24,014.24 0.0K
15:45 24,012.23 24,015.71 24,005.69 24,010.21 0.0K
15:46 24,009.71 24,021.68 24,009.21 24,014.70 0.0K
15:47 24,016.71 24,018.69 24,008.77 24,012.82 0.0K
15:48 24,013.32 24,013.32 24,004.40 24,008.38 0.0K
15:49 24,007.88 24,008.87 23,996.91 23,996.91 0.0K
15:50 23,997.42 23,999.67 23,990.05 23,999.67 0.0K
15:51 24,001.67 24,009.14 24,000.11 24,002.13 0.0K
15:52 24,001.64 24,007.65 23,999.25 23,999.76 0.0K
15:53 23,999.77 24,004.30 23,997.79 24,002.30 0.0K
15:54 24,003.79 24,010.17 24,001.76 24,009.16 0.0K
15:55 24,009.65 24,010.64 23,996.69 24,000.71 0.0K
15:56 24,002.21 24,009.19 24,001.74 24,003.23 0.0K
15:57 24,006.23 24,011.16 23,995.19 23,995.19 0.0K
15:58 23,995.70 23,997.70 23,992.22 23,995.16 0.0K
15:59 23,992.65 23,993.14 23,986.97 23,986.97 0.0K
16:00 23,989.47 24,004.94 23,989.47 23,992.99 0.0K
16:01 23,991.50 23,999.03 23,990.01 23,996.03 0.0K
16:02 23,994.54 24,005.01 23,991.04 24,004.01 0.0K
16:03 24,004.00 24,014.93 24,004.00 24,011.38 0.0K
16:04 24,010.88 24,011.38 24,000.10 24,001.11 0.0K
16:05 24,000.61 24,011.07 24,000.61 24,009.51 0.0K
16:06 24,011.51 24,015.94 24,002.49 24,011.94 0.0K
16:07 24,011.95 24,012.95 23,994.15 23,995.15 0.0K
16:08 23,991.67 23,991.67 23,970.87 23,983.42 0.0K
16:09 23,983.41 23,991.35 23,983.41 23,989.33 0.0K
16:10 23,991.32 23,999.76 23,988.29 23,999.76 0.0K
16:11 23,998.76 24,002.29 23,995.34 23,995.85 0.0K
16:12 23,997.85 24,005.36 23,995.87 24,004.35 0.0K
16:13 24,005.35 24,005.35 23,999.88 24,002.41 0.0K
16:14 24,000.41 24,004.91 23,999.91 24,004.40 0.0K
16:15 24,003.40 24,012.85 23,999.42 24,012.33 0.0K
16:16 24,013.32 24,016.27 24,010.30 24,013.13 0.0K
16:17 24,013.63 24,016.12 24,007.15 24,015.59 0.0K
16:18 24,016.59 24,021.54 24,014.45 24,014.94 0.0K
16:19 24,014.93 24,018.89 24,012.36 24,013.81 0.0K
16:20 24,017.79 24,023.25 24,013.79 24,013.79 0.0K
16:21 24,013.29 24,019.79 24,011.81 24,015.29 0.0K
16:22 24,015.78 24,022.67 24,015.78 24,019.19 0.0K
16:23 24,020.69 24,020.69 24,016.20 24,018.70 0.0K
16:24 24,019.70 24,020.19 24,015.16 24,016.62 0.0K
16:25 24,017.11 24,017.11 24,007.61 24,015.04 0.0K
16:26 24,015.54 24,019.45 24,011.98 24,019.45 0.0K
16:27 24,017.95 24,017.97 24,011.46 24,017.97 0.0K
16:28 24,016.97 24,034.33 24,016.97 24,032.80 0.0K
16:29 24,035.29 24,035.29 24,029.75 24,031.20 0.0K
16:30 24,028.21 24,030.21 24,024.74 24,028.71 0.0K
16:31 24,027.71 24,027.71 24,007.90 24,013.43 0.0K
16:32 24,014.43 24,015.42 24,007.94 24,008.95 0.0K
16:33 24,009.45 24,009.45 24,001.98 24,004.00 0.0K
16:34 24,003.99 24,007.99 23,999.50 24,007.48 0.0K
16:35 24,007.98 24,012.44 24,005.47 24,012.43 0.0K
16:36 24,012.42 24,021.81 24,008.40 24,021.81 0.0K
16:37 24,022.80 24,022.80 24,017.76 24,019.70 0.0K
16:38 24,019.20 24,026.75 24,017.70 24,026.75 0.0K
16:39 24,029.24 24,030.73 24,022.24 24,028.25 0.0K
16:40 24,028.75 24,031.84 24,025.33 24,029.35 0.0K
16:41 24,028.36 24,034.40 24,024.90 24,032.90 0.0K
16:42 24,034.47 24,035.89 24,031.83 24,032.83 0.0K
16:43 24,030.84 24,039.80 24,029.35 24,029.81 0.0K
16:44 24,030.81 24,031.80 24,029.21 24,030.65 0.0K
16:45 24,029.64 24,032.62 24,026.16 24,031.55 0.0K
16:46 24,029.05 24,029.05 24,020.75 24,020.80 0.0K
16:47 24,020.81 24,021.96 24,016.96 24,020.96 0.0K
16:48 24,020.95 24,027.86 24,020.95 24,022.85 0.0K
16:49 24,023.35 24,031.79 24,022.85 24,028.79 0.0K
16:50 24,026.30 24,030.78 24,017.36 24,017.36 0.0K
16:51 24,016.87 24,023.34 24,016.87 24,021.34 0.0K
16:52 24,024.82 24,033.21 24,023.80 24,030.17 0.0K
16:53 24,032.16 24,034.09 24,031.10 24,031.10 0.0K
16:54 24,031.10 24,037.08 24,030.60 24,031.11 0.0K
16:55 24,033.11 24,034.61 24,028.69 24,028.70 0.0K
16:56 24,027.70 24,028.70 24,021.20 24,022.71 0.0K
16:57 24,022.21 24,024.23 24,017.31 24,019.80 0.0K
16:58 24,019.30 24,025.78 24,018.79 24,022.77 0.0K
16:59 24,022.27 24,023.27 24,020.25 24,020.25 0.0K
17:00 24,022.24 24,031.63 24,019.73 24,026.60 0.0K
17:01 24,027.10 24,032.52 24,027.10 24,030.02 0.0K
17:02 24,031.01 24,047.97 24,031.01 24,047.97 0.0K
17:03 24,047.45 24,048.90 24,044.33 24,047.34 0.0K
17:04 24,046.84 24,050.30 24,046.84 24,049.80 0.0K
17:05 24,047.80 24,050.81 24,046.79 24,050.81 0.0K
17:06 24,052.31 24,052.31 24,046.26 24,046.27 0.0K
17:07 24,045.77 24,059.72 24,045.77 24,058.72 0.0K
17:08 24,057.72 24,058.73 24,054.24 24,054.24 0.0K
17:09 24,052.74 24,055.74 24,051.24 24,053.24 0.0K
17:10 24,053.74 24,059.21 24,053.74 24,058.24 0.0K
17:11 24,059.74 24,062.22 24,056.24 24,056.74 0.0K
17:12 24,056.24 24,064.68 24,056.24 24,061.21 0.0K
17:13 24,061.71 24,064.22 24,057.74 24,064.20 0.0K
17:14 24,062.70 24,066.11 24,062.17 24,065.60 0.0K
17:15 24,066.59 24,067.09 24,060.14 24,061.14 0.0K
17:16 24,053.67 24,053.67 24,048.23 24,048.73 0.0K
17:17 24,047.73 24,051.70 24,046.73 24,049.73 0.0K
17:18 24,050.22 24,056.15 24,050.21 24,055.08 0.0K
17:19 24,055.57 24,061.06 24,055.57 24,061.06 0.0K
17:20 24,062.06 24,067.02 24,059.07 24,066.01 0.0K
17:21 24,065.51 24,067.02 24,063.52 24,067.02 0.0K
17:22 24,068.52 24,076.02 24,068.52 24,075.02 0.0K
17:23 24,074.51 24,079.44 24,074.02 24,078.94 0.0K
17:24 24,079.44 24,085.88 24,079.44 24,084.89 0.0K
17:25 24,083.89 24,084.90 24,081.94 24,082.55 0.0K
17:26 24,081.05 24,084.10 24,075.12 24,083.09 0.0K
17:27 24,082.59 24,082.59 24,077.10 24,082.05 0.0K
17:28 24,082.55 24,091.94 24,082.55 24,086.94 0.0K
17:29 24,087.44 24,087.98 24,080.99 24,083.96 0.0K
17:30 24,083.46 24,089.95 24,078.96 24,078.96 0.0K
17:31 24,077.47 24,082.96 24,077.47 24,082.96 0.0K
17:32 24,080.96 24,083.96 24,078.96 24,082.46 0.0K
17:33 24,085.46 24,091.95 24,084.96 24,091.95 0.0K
17:34 24,093.95 24,104.94 24,092.95 24,097.44 0.0K
17:35 24,095.45 24,096.95 24,086.46 24,089.46 0.0K
17:36 24,087.96 24,097.45 24,086.96 24,096.95 0.0K
17:37 24,097.45 24,099.95 24,093.45 24,094.45 0.0K
17:38 24,095.95 24,097.45 24,082.86 24,082.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available