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 24,227.01 24,245.99 24,227.01 24,241.49 0.0K
09:00 24,241.99 24,272.46 24,234.50 24,234.50 0.0K
09:01 24,237.50 24,237.50 24,219.02 24,225.02 0.0K
09:02 24,220.52 24,223.52 24,209.53 24,221.02 0.0K
09:03 24,220.02 24,240.00 24,219.02 24,233.51 0.0K
09:04 24,238.50 24,244.50 24,235.51 24,236.51 0.0K
09:05 24,239.50 24,251.51 24,239.50 24,251.51 0.0K
09:06 24,255.00 24,270.71 24,251.10 24,270.71 0.0K
09:07 24,273.21 24,279.86 24,270.21 24,275.95 0.0K
09:08 24,273.46 24,277.50 24,257.30 24,272.27 0.0K
09:09 24,272.26 24,275.74 24,248.00 24,251.50 0.0K
09:10 24,249.01 24,250.01 24,233.09 24,236.63 0.0K
09:11 24,235.63 24,242.13 24,230.62 24,235.64 0.0K
09:12 24,235.14 24,235.14 24,218.66 24,220.64 0.0K
09:13 24,221.63 24,222.62 24,208.18 24,214.83 0.0K
09:14 24,216.34 24,231.79 24,216.34 24,231.78 0.0K
09:15 24,227.79 24,235.81 24,227.37 24,228.94 0.0K
09:16 24,228.95 24,241.04 24,224.01 24,238.03 0.0K
09:17 24,238.53 24,241.54 24,228.61 24,233.11 0.0K
09:18 24,233.61 24,241.58 24,231.11 24,241.52 0.0K
09:19 24,240.51 24,246.47 24,236.47 24,236.47 0.0K
09:20 24,237.47 24,242.94 24,232.98 24,238.93 0.0K
09:21 24,240.93 24,251.34 24,240.92 24,250.82 0.0K
09:22 24,251.31 24,267.39 24,251.31 24,265.46 0.0K
09:23 24,264.46 24,271.99 24,255.16 24,255.16 0.0K
09:24 24,256.17 24,259.74 24,235.46 24,240.46 0.0K
09:25 24,237.46 24,248.47 24,237.46 24,246.48 0.0K
09:26 24,245.98 24,248.06 24,244.05 24,247.56 0.0K
09:27 24,247.06 24,261.53 24,245.09 24,258.54 0.0K
09:28 24,259.54 24,270.46 24,259.04 24,263.90 0.0K
09:29 24,260.41 24,270.05 24,254.44 24,270.05 0.0K
09:30 24,272.54 24,280.49 24,272.54 24,275.50 0.0K
09:31 24,276.50 24,278.99 24,268.50 24,268.50 0.0K
09:32 24,268.01 24,291.44 24,268.01 24,291.41 0.0K
09:33 24,290.90 24,293.87 24,288.40 24,288.40 0.0K
09:34 24,287.90 24,289.92 24,282.94 24,286.93 0.0K
09:35 24,286.94 24,291.41 24,277.42 24,278.44 0.0K
09:36 24,278.94 24,283.37 24,269.45 24,270.47 0.0K
09:37 24,271.47 24,278.01 24,269.52 24,276.51 0.0K
09:38 24,280.50 24,280.50 24,262.57 24,267.12 0.0K
09:39 24,265.62 24,269.22 24,259.18 24,269.22 0.0K
09:40 24,269.71 24,272.26 24,267.83 24,269.85 0.0K
09:41 24,268.85 24,269.93 24,264.00 24,265.52 0.0K
09:42 24,264.52 24,270.03 24,262.53 24,265.11 0.0K
09:43 24,265.14 24,270.13 24,263.30 24,263.31 0.0K
09:44 24,256.32 24,262.93 24,254.87 24,260.55 0.0K
09:45 24,268.04 24,268.04 24,258.71 24,263.75 0.0K
09:46 24,264.25 24,264.25 24,250.97 24,253.00 0.0K
09:47 24,251.01 24,252.55 24,244.63 24,247.72 0.0K
09:48 24,249.23 24,258.20 24,249.23 24,252.22 0.0K
09:49 24,251.22 24,261.79 24,249.78 24,260.29 0.0K
09:50 24,259.30 24,260.80 24,251.34 24,255.35 0.0K
09:51 24,254.85 24,264.80 24,250.37 24,264.80 0.0K
09:52 24,264.30 24,271.77 24,261.80 24,266.26 0.0K
09:53 24,266.76 24,269.26 24,261.27 24,263.26 0.0K
09:54 24,260.77 24,263.78 24,257.27 24,258.78 0.0K
09:55 24,260.28 24,269.54 24,259.27 24,269.04 0.0K
09:56 24,269.53 24,283.32 24,269.53 24,274.31 0.0K
09:57 24,273.81 24,278.79 24,272.74 24,278.28 0.0K
09:58 24,279.28 24,295.19 24,279.28 24,295.19 0.0K
09:59 24,294.68 24,307.09 24,294.68 24,302.59 0.0K
10:00 24,299.61 24,313.09 24,296.12 24,306.97 0.0K
10:01 24,307.47 24,316.43 24,302.96 24,308.50 0.0K
10:02 24,309.50 24,314.50 24,301.09 24,302.62 0.0K
10:03 24,304.12 24,304.12 24,288.63 24,291.64 0.0K
10:04 24,292.14 24,308.51 24,290.64 24,304.52 0.0K
10:05 24,305.02 24,307.55 24,299.19 24,305.18 0.0K
10:06 24,305.18 24,312.17 24,293.32 24,303.96 0.0K
10:07 24,302.96 24,304.93 24,296.38 24,297.38 0.0K
10:08 24,297.89 24,313.10 24,295.39 24,313.08 0.0K
10:09 24,312.58 24,313.07 24,302.09 24,302.59 0.0K
10:10 24,306.08 24,306.57 24,283.25 24,288.76 0.0K
10:11 24,288.77 24,298.77 24,288.27 24,293.71 0.0K
10:12 24,293.70 24,306.00 24,293.70 24,303.50 0.0K
10:13 24,303.49 24,308.40 24,300.45 24,308.40 0.0K
10:14 24,308.89 24,308.89 24,302.39 24,307.89 0.0K
10:15 24,308.39 24,316.36 24,307.89 24,309.15 0.0K
10:16 24,307.16 24,310.65 24,303.68 24,303.69 0.0K
10:17 24,303.70 24,313.23 24,302.29 24,311.20 0.0K
10:18 24,312.20 24,312.20 24,306.23 24,311.17 0.0K
10:19 24,310.67 24,313.16 24,303.77 24,305.83 0.0K
10:20 24,305.84 24,308.33 24,293.37 24,294.40 0.0K
10:21 24,294.91 24,295.41 24,291.43 24,291.50 0.0K
10:22 24,292.00 24,295.48 24,285.52 24,285.52 0.0K
10:23 24,286.52 24,292.01 24,285.53 24,291.49 0.0K
10:24 24,290.49 24,298.46 24,290.49 24,295.45 0.0K
10:25 24,295.95 24,296.96 24,293.46 24,295.98 0.0K
10:26 24,304.47 24,307.56 24,301.04 24,307.56 0.0K
10:27 24,309.06 24,310.55 24,305.13 24,305.18 0.0K
10:28 24,302.20 24,302.20 24,291.88 24,291.88 0.0K
10:29 24,291.89 24,299.94 24,291.89 24,293.52 0.0K
10:30 24,293.02 24,293.67 24,280.73 24,293.67 0.0K
10:31 24,292.67 24,295.16 24,283.71 24,293.72 0.0K
10:32 24,292.72 24,293.70 24,272.74 24,272.74 0.0K
10:33 24,273.24 24,287.69 24,272.73 24,286.19 0.0K
10:34 24,285.19 24,301.53 24,285.19 24,297.55 0.0K
10:35 24,296.05 24,305.45 24,292.53 24,305.45 0.0K
10:36 24,304.95 24,304.95 24,298.45 24,302.91 0.0K
10:37 24,302.92 24,304.96 24,298.49 24,300.00 0.0K
10:38 24,301.49 24,305.02 24,300.60 24,302.16 0.0K
10:39 24,303.67 24,308.67 24,302.67 24,306.67 0.0K
10:40 24,307.17 24,312.11 24,295.59 24,302.05 0.0K
10:41 24,298.56 24,302.47 24,298.56 24,298.91 0.0K
10:42 24,298.42 24,305.91 24,298.42 24,305.40 0.0K
10:43 24,299.41 24,305.35 24,296.89 24,302.85 0.0K
10:44 24,303.35 24,307.34 24,299.37 24,302.37 0.0K
10:45 24,303.37 24,310.86 24,302.37 24,309.83 0.0K
10:46 24,308.32 24,313.35 24,304.35 24,313.35 0.0K
10:47 24,312.35 24,312.35 24,303.95 24,307.04 0.0K
10:48 24,307.54 24,321.55 24,307.05 24,321.55 0.0K
10:49 24,320.56 24,323.07 24,315.65 24,319.73 0.0K
10:50 24,322.72 24,326.16 24,320.23 24,320.25 0.0K
10:51 24,317.77 24,321.30 24,315.30 24,317.83 0.0K
10:52 24,317.82 24,318.32 24,309.83 24,314.37 0.0K
10:53 24,313.87 24,317.81 24,312.80 24,314.26 0.0K
10:54 24,316.75 24,316.75 24,313.22 24,315.07 0.0K
10:55 24,315.56 24,318.02 24,299.58 24,299.58 0.0K
10:56 24,297.59 24,302.11 24,292.72 24,293.22 0.0K
10:57 24,292.72 24,305.01 24,292.72 24,298.99 0.0K
10:58 24,298.49 24,303.90 24,296.90 24,299.40 0.0K
10:59 24,298.91 24,304.36 24,298.41 24,303.84 0.0K
11:00 24,304.33 24,308.30 24,301.33 24,308.30 0.0K
11:01 24,307.80 24,311.28 24,299.31 24,304.25 0.0K
11:02 24,303.73 24,305.62 24,298.19 24,305.11 0.0K
11:03 24,303.61 24,308.04 24,301.09 24,308.04 0.0K
11:04 24,305.54 24,311.96 24,302.52 24,311.42 0.0K
11:05 24,312.42 24,313.41 24,308.39 24,310.38 0.0K
11:06 24,311.37 24,312.86 24,305.81 24,306.31 0.0K
11:07 24,305.82 24,305.82 24,291.93 24,294.42 0.0K
11:08 24,294.91 24,300.84 24,294.40 24,296.36 0.0K
11:09 24,297.36 24,298.86 24,293.86 24,297.45 0.0K
11:10 24,302.45 24,308.33 24,302.45 24,308.33 0.0K
11:11 24,308.82 24,318.73 24,308.82 24,318.73 0.0K
11:12 24,319.23 24,320.77 24,315.25 24,319.28 0.0K
11:13 24,319.78 24,321.37 24,316.30 24,320.88 0.0K
11:14 24,321.38 24,331.51 24,318.43 24,326.08 0.0K
11:15 24,329.58 24,336.64 24,323.60 24,333.14 0.0K
11:16 24,335.14 24,340.55 24,330.64 24,333.46 0.0K
11:17 24,332.97 24,336.93 24,330.47 24,330.97 0.0K
11:18 24,330.48 24,338.45 24,330.48 24,333.02 0.0K
11:19 24,333.03 24,339.50 24,333.03 24,336.99 0.0K
11:20 24,335.00 24,340.98 24,331.00 24,332.08 0.0K
11:21 24,333.08 24,335.66 24,329.65 24,332.20 0.0K
11:22 24,332.70 24,335.71 24,331.76 24,331.76 0.0K
11:23 24,332.26 24,333.32 24,328.29 24,333.32 0.0K
11:24 24,332.82 24,333.81 24,327.83 24,332.27 0.0K
11:25 24,332.26 24,332.75 24,328.23 24,332.15 0.0K
11:26 24,333.14 24,335.62 24,325.59 24,328.08 0.0K
11:27 24,329.07 24,330.54 24,327.55 24,330.53 0.0K
11:28 24,332.02 24,343.29 24,332.02 24,342.24 0.0K
11:29 24,341.74 24,342.24 24,337.29 24,337.80 0.0K
11:30 24,336.31 24,341.82 24,334.94 24,336.95 0.0K
11:31 24,336.96 24,340.01 24,336.96 24,338.08 0.0K
11:32 24,338.09 24,344.13 24,338.09 24,342.67 0.0K
11:33 24,342.68 24,343.38 24,338.82 24,342.88 0.0K
11:34 24,341.89 24,344.44 24,338.98 24,338.98 0.0K
11:35 24,338.99 24,346.52 24,338.99 24,344.54 0.0K
11:36 24,347.03 24,347.03 24,342.04 24,344.09 0.0K
11:37 24,343.59 24,345.12 24,339.67 24,341.17 0.0K
11:38 24,341.67 24,341.67 24,335.25 24,339.75 0.0K
11:39 24,339.26 24,340.31 24,337.78 24,339.79 0.0K
11:40 24,339.29 24,344.28 24,337.33 24,339.35 0.0K
11:41 24,339.85 24,339.86 24,329.45 24,333.00 0.0K
11:42 24,333.01 24,341.94 24,333.01 24,335.91 0.0K
11:43 24,336.40 24,337.39 24,329.30 24,331.29 0.0K
11:44 24,331.28 24,334.25 24,328.77 24,331.26 0.0K
11:45 24,331.76 24,331.76 24,319.79 24,320.42 0.0K
11:46 24,320.92 24,323.48 24,313.55 24,313.55 0.0K
11:47 24,313.57 24,316.57 24,304.66 24,306.65 0.0K
11:48 24,306.16 24,310.63 24,299.19 24,299.22 0.0K
11:49 24,298.73 24,300.34 24,294.79 24,298.84 0.0K
11:50 24,298.35 24,298.35 24,284.95 24,291.89 0.0K
11:51 24,292.88 24,305.19 24,292.86 24,293.72 0.0K
11:52 24,294.72 24,300.60 24,293.72 24,296.62 0.0K
11:53 24,294.63 24,298.18 24,293.19 24,297.68 0.0K
11:54 24,298.67 24,301.62 24,292.56 24,293.57 0.0K
11:55 24,294.07 24,296.05 24,283.23 24,286.25 0.0K
11:56 24,285.75 24,286.75 24,279.80 24,280.80 0.0K
11:57 24,280.30 24,281.80 24,249.90 24,264.85 0.0K
11:58 24,264.84 24,271.70 24,263.20 24,263.20 0.0K
11:59 24,263.20 24,266.19 24,258.67 24,260.17 0.0K
12:00 24,260.67 24,261.17 24,250.69 24,254.72 0.0K
12:01 24,255.72 24,271.17 24,249.24 24,269.66 0.0K
12:02 24,269.16 24,273.65 24,262.71 24,265.73 0.0K
12:03 24,266.73 24,273.66 24,265.73 24,273.66 0.0K
12:04 24,273.66 24,273.66 24,265.67 24,266.17 0.0K
12:05 24,265.68 24,267.21 24,258.78 24,258.83 0.0K
12:06 24,259.82 24,259.82 24,249.96 24,254.93 0.0K
12:07 24,254.42 24,254.42 24,239.47 24,250.42 0.0K
12:08 24,248.92 24,252.41 24,246.40 24,248.92 0.0K
12:09 24,247.43 24,256.93 24,247.43 24,255.41 0.0K
12:10 24,251.92 24,254.41 24,246.91 24,251.43 0.0K
12:11 24,252.92 24,253.89 24,236.53 24,237.05 0.0K
12:12 24,237.06 24,241.09 24,230.21 24,230.21 0.0K
12:13 24,229.72 24,230.22 24,207.77 24,224.19 0.0K
12:14 24,223.68 24,227.57 24,219.08 24,223.55 0.0K
12:15 24,221.55 24,226.19 24,212.13 24,221.20 0.0K
12:16 24,221.21 24,224.71 24,215.29 24,220.83 0.0K
12:17 24,220.33 24,236.64 24,215.34 24,235.63 0.0K
12:18 24,235.62 24,240.09 24,232.00 24,236.92 0.0K
12:19 24,240.41 24,240.41 24,231.40 24,236.98 0.0K
12:20 24,235.98 24,244.43 24,235.50 24,235.93 0.0K
12:21 24,235.43 24,235.43 24,221.53 24,229.05 0.0K
12:22 24,228.06 24,233.55 24,227.07 24,232.54 0.0K
12:23 24,232.53 24,234.52 24,227.02 24,234.01 0.0K
12:24 24,234.51 24,241.43 24,231.49 24,240.94 0.0K
12:25 24,239.94 24,247.43 24,239.94 24,247.43 0.0K
12:26 24,250.42 24,251.86 24,247.38 24,248.36 0.0K
12:27 24,248.86 24,253.77 24,247.80 24,252.28 0.0K
12:28 24,251.27 24,261.69 24,250.27 24,256.69 0.0K
12:29 24,255.19 24,257.70 24,250.69 24,254.17 0.0K
12:30 24,254.66 24,258.12 24,241.63 24,241.63 0.0K
12:31 24,242.13 24,242.13 24,233.71 24,235.17 0.0K
12:32 24,235.16 24,240.02 24,235.16 24,236.01 0.0K
12:33 24,237.00 24,242.36 24,236.00 24,240.82 0.0K
12:34 24,237.31 24,243.22 24,237.31 24,240.67 0.0K
12:35 24,241.16 24,247.60 24,236.15 24,247.57 0.0K
12:36 24,247.56 24,247.56 24,239.57 24,246.51 0.0K
12:37 24,247.01 24,251.40 24,246.50 24,249.39 0.0K
12:38 24,249.89 24,250.89 24,246.38 24,246.38 0.0K
12:39 24,245.88 24,246.87 24,244.41 24,244.41 0.0K
12:40 24,243.92 24,248.45 24,243.92 24,247.43 0.0K
12:41 24,247.93 24,251.43 24,244.94 24,246.54 0.0K
12:42 24,246.04 24,247.18 24,241.63 24,247.18 0.0K
12:43 24,246.68 24,248.76 24,243.19 24,248.76 0.0K
12:44 24,249.26 24,252.79 24,243.31 24,243.31 0.0K
12:45 24,244.32 24,244.32 24,236.42 24,241.44 0.0K
12:46 24,241.93 24,250.21 24,240.43 24,250.20 0.0K
12:47 24,249.69 24,252.63 24,247.12 24,252.61 0.0K
12:48 24,254.60 24,261.93 24,254.58 24,261.42 0.0K
12:49 24,261.41 24,261.41 24,257.40 24,258.88 0.0K
12:50 24,258.87 24,263.30 24,256.36 24,257.74 0.0K
12:51 24,259.24 24,260.30 24,256.29 24,260.30 0.0K
12:52 24,258.30 24,259.33 24,251.89 24,257.46 0.0K
12:53 24,257.47 24,260.51 24,254.58 24,256.13 0.0K
12:54 24,256.14 24,261.62 24,256.14 24,258.64 0.0K
12:55 24,260.14 24,260.18 24,254.22 24,256.14 0.0K
12:56 24,255.64 24,259.58 24,253.57 24,257.57 0.0K
12:57 24,257.56 24,259.52 24,255.46 24,258.44 0.0K
12:58 24,257.93 24,264.80 24,257.40 24,263.76 0.0K
12:59 24,262.75 24,262.75 24,257.71 24,259.70 0.0K
13:00 24,260.70 24,265.69 24,251.71 24,251.71 0.0K
13:01 24,252.71 24,252.71 24,245.71 24,247.71 0.0K
13:02 24,248.21 24,253.71 24,247.21 24,251.71 0.0K
13:03 24,253.71 24,257.20 24,247.72 24,248.71 0.0K
13:04 24,248.21 24,256.71 24,248.21 24,255.71 0.0K
13:05 24,254.71 24,254.71 24,234.23 24,234.23 0.0K
13:06 24,233.23 24,237.23 24,231.24 24,233.73 0.0K
13:07 24,238.73 24,243.72 24,237.23 24,240.73 0.0K
13:08 24,240.23 24,243.72 24,234.73 24,234.73 0.0K
13:09 24,235.23 24,238.73 24,232.74 24,234.74 0.0K
13:10 24,235.25 24,236.29 24,223.98 24,224.50 0.0K
13:11 24,223.50 24,230.49 24,219.56 24,222.57 0.0K
13:12 24,223.07 24,223.58 24,216.64 24,218.19 0.0K
13:13 24,218.20 24,225.28 24,216.24 24,224.28 0.0K
13:14 24,223.77 24,230.83 24,221.78 24,227.35 0.0K
13:15 24,225.35 24,225.85 24,218.00 24,220.99 0.0K
13:16 24,220.98 24,224.87 24,217.45 24,224.87 0.0K
13:17 24,224.36 24,224.36 24,215.84 24,221.75 0.0K
13:18 24,222.74 24,228.06 24,219.21 24,228.06 0.0K
13:19 24,228.54 24,229.51 24,225.96 24,228.95 0.0K
13:20 24,228.45 24,229.44 24,221.04 24,222.57 0.0K
13:21 24,221.08 24,222.20 24,218.17 24,218.76 0.0K
13:22 24,214.27 24,215.29 24,209.34 24,211.52 0.0K
13:23 24,211.02 24,216.57 24,211.02 24,214.59 0.0K
13:24 24,215.60 24,223.58 24,215.60 24,223.57 0.0K
13:25 24,223.07 24,227.05 24,223.06 24,223.53 0.0K
13:26 24,224.53 24,227.58 24,223.54 24,227.58 0.0K
13:27 24,227.57 24,227.57 24,219.14 24,219.18 0.0K
13:28 24,219.19 24,219.19 24,213.85 24,215.40 0.0K
13:29 24,214.41 24,223.44 24,212.93 24,218.46 0.0K
13:30 24,217.96 24,219.47 24,210.03 24,214.10 0.0K
13:31 24,219.08 24,224.98 24,216.05 24,223.96 0.0K
13:32 24,223.95 24,227.40 24,222.28 24,224.24 0.0K
13:33 24,223.74 24,224.23 24,219.71 24,224.16 0.0K
13:34 24,225.15 24,231.44 24,224.39 24,227.86 0.0K
13:35 24,229.35 24,230.81 24,220.78 24,229.79 0.0K
13:36 24,230.28 24,230.28 24,225.24 24,226.73 0.0K
13:37 24,222.74 24,223.80 24,220.75 24,223.80 0.0K
13:38 24,225.80 24,242.23 24,225.29 24,241.22 0.0K
13:39 24,242.71 24,246.58 24,239.18 24,246.56 0.0K
13:40 24,246.05 24,246.55 24,241.53 24,243.53 0.0K
13:41 24,243.03 24,245.01 24,241.53 24,241.99 0.0K
13:42 24,242.49 24,247.47 24,241.99 24,245.89 0.0K
13:43 24,247.88 24,257.19 24,247.88 24,255.63 0.0K
13:44 24,254.63 24,256.59 24,252.00 24,253.00 0.0K
13:45 24,252.00 24,259.96 24,252.00 24,253.00 0.0K
13:46 24,253.01 24,256.01 24,248.51 24,250.96 0.0K
13:47 24,248.96 24,251.49 24,246.48 24,249.47 0.0K
13:48 24,249.97 24,250.97 24,245.96 24,248.47 0.0K
13:49 24,248.46 24,254.37 24,247.46 24,252.85 0.0K
13:50 24,254.34 24,257.30 24,252.79 24,253.30 0.0K
13:51 24,253.31 24,254.33 24,244.93 24,245.95 0.0K
13:52 24,252.94 24,253.91 24,251.39 24,252.41 0.0K
13:53 24,252.91 24,252.92 24,244.01 24,246.58 0.0K
13:54 24,246.59 24,248.13 24,246.14 24,246.82 0.0K
13:55 24,245.34 24,248.87 24,243.86 24,247.04 0.0K
13:56 24,247.55 24,248.68 24,245.70 24,245.72 0.0K
13:57 24,252.21 24,252.21 24,246.72 24,248.25 0.0K
13:58 24,247.76 24,250.83 24,244.78 24,246.34 0.0K
13:59 24,246.85 24,246.85 24,241.98 24,243.54 0.0K
14:00 24,244.04 24,245.03 24,233.06 24,244.93 0.0K
14:01 24,244.91 24,246.73 24,240.79 24,246.73 0.0K
14:02 24,247.72 24,248.71 24,245.19 24,247.21 0.0K
14:03 24,246.21 24,251.66 24,246.21 24,249.62 0.0K
14:04 24,249.12 24,249.12 24,241.17 24,242.66 0.0K
14:05 24,243.15 24,247.98 24,241.58 24,246.94 0.0K
14:06 24,246.93 24,249.26 24,246.93 24,249.26 0.0K
14:07 24,248.75 24,250.23 24,244.78 24,245.83 0.0K
14:08 24,246.33 24,246.33 24,236.46 24,236.46 0.0K
14:09 24,236.47 24,236.97 24,231.62 24,232.65 0.0K
14:10 24,232.16 24,234.67 24,232.16 24,232.63 0.0K
14:11 24,233.13 24,236.12 24,231.11 24,231.11 0.0K
14:12 24,231.12 24,234.65 24,230.68 24,232.69 0.0K
14:13 24,233.19 24,238.18 24,225.73 24,227.27 0.0K
14:14 24,226.27 24,229.38 24,225.82 24,227.48 0.0K
14:15 24,227.98 24,227.98 24,177.70 24,195.23 0.0K
14:16 24,194.24 24,194.76 24,182.34 24,193.37 0.0K
14:17 24,192.37 24,193.86 24,181.92 24,182.92 0.0K
14:18 24,182.43 24,194.33 24,182.43 24,192.84 0.0K
14:19 24,191.85 24,201.22 24,191.85 24,199.15 0.0K
14:20 24,198.16 24,202.65 24,191.20 24,200.12 0.0K
14:21 24,199.62 24,199.62 24,174.27 24,179.84 0.0K
14:22 24,181.35 24,181.35 24,155.48 24,159.96 0.0K
14:23 24,158.96 24,170.40 24,157.47 24,170.38 0.0K
14:24 24,170.88 24,176.33 24,165.87 24,165.88 0.0K
14:25 24,164.89 24,176.64 24,160.43 24,174.64 0.0K
14:26 24,171.64 24,182.59 24,170.65 24,181.63 0.0K
14:27 24,182.63 24,191.99 24,181.02 24,187.53 0.0K
14:28 24,185.52 24,187.99 24,180.51 24,183.01 0.0K
14:29 24,182.52 24,190.98 24,182.52 24,185.43 0.0K
14:30 24,186.43 24,200.69 24,186.41 24,200.69 0.0K
14:31 24,198.67 24,202.60 24,196.11 24,200.07 0.0K
14:32 24,200.56 24,200.56 24,181.17 24,181.19 0.0K
14:33 24,181.69 24,188.60 24,179.70 24,186.55 0.0K
14:34 24,187.55 24,195.32 24,187.55 24,194.30 0.0K
14:35 24,193.30 24,194.79 24,189.32 24,192.36 0.0K
14:36 24,192.35 24,196.33 24,184.83 24,192.35 0.0K
14:37 24,191.34 24,212.09 24,191.34 24,210.06 0.0K
14:38 24,209.56 24,210.05 24,203.52 24,205.57 0.0K
14:39 24,204.57 24,206.58 24,196.61 24,200.14 0.0K
14:40 24,198.64 24,199.64 24,189.22 24,193.28 0.0K
14:41 24,193.78 24,194.27 24,189.23 24,189.23 0.0K
14:42 24,188.24 24,191.74 24,184.27 24,190.73 0.0K
14:43 24,191.73 24,198.66 24,189.15 24,189.15 0.0K
14:44 24,189.66 24,196.81 24,186.21 24,195.27 0.0K
14:45 24,194.27 24,198.71 24,193.75 24,196.21 0.0K
14:46 24,194.72 24,206.19 24,194.72 24,204.20 0.0K
14:47 24,203.70 24,208.64 24,202.18 24,203.66 0.0K
14:48 24,203.17 24,203.18 24,200.20 24,200.67 0.0K
14:49 24,197.67 24,200.18 24,191.20 24,192.22 0.0K
14:50 24,191.23 24,196.24 24,185.85 24,186.87 0.0K
14:51 24,185.90 24,189.48 24,183.01 24,188.59 0.0K
14:52 24,187.10 24,200.98 24,187.10 24,197.93 0.0K
14:53 24,197.92 24,212.25 24,197.92 24,211.20 0.0K
14:54 24,211.70 24,216.18 24,209.70 24,215.18 0.0K
14:55 24,216.17 24,216.17 24,203.80 24,204.85 0.0K
14:56 24,204.87 24,205.94 24,199.01 24,202.57 0.0K
14:57 24,199.58 24,209.15 24,197.14 24,209.13 0.0K
14:58 24,209.62 24,216.07 24,207.58 24,210.07 0.0K
14:59 24,211.07 24,218.95 24,209.57 24,215.97 0.0K
15:00 24,216.47 24,217.99 24,212.08 24,214.61 0.0K
15:01 24,217.12 24,221.58 24,209.14 24,221.07 0.0K
15:02 24,219.57 24,223.07 24,207.69 24,207.69 0.0K
15:03 24,205.21 24,208.77 24,198.43 24,198.47 0.0K
15:04 24,199.48 24,202.48 24,195.62 24,195.65 0.0K
15:05 24,198.15 24,205.07 24,198.15 24,204.99 0.0K
15:06 24,204.98 24,207.48 24,198.50 24,202.00 0.0K
15:07 24,204.49 24,204.49 24,195.53 24,198.52 0.0K
15:08 24,199.02 24,200.47 24,194.40 24,195.90 0.0K
15:09 24,195.39 24,195.39 24,185.06 24,185.06 0.0K
15:10 24,184.56 24,190.10 24,180.09 24,187.05 0.0K
15:11 24,185.55 24,190.98 24,183.04 24,185.94 0.0K
15:12 24,185.44 24,194.80 24,185.44 24,191.71 0.0K
15:13 24,190.70 24,192.12 24,185.67 24,192.11 0.0K
15:14 24,191.61 24,195.05 24,188.99 24,189.98 0.0K
15:15 24,194.98 24,199.86 24,193.87 24,195.37 0.0K
15:16 24,192.37 24,193.89 24,189.90 24,192.40 0.0K
15:17 24,193.40 24,196.38 24,185.39 24,185.39 0.0K
15:18 24,183.90 24,189.39 24,183.40 24,184.35 0.0K
15:19 24,185.35 24,186.87 24,182.41 24,184.94 0.0K
15:20 24,187.93 24,195.85 24,186.37 24,190.85 0.0K
15:21 24,190.35 24,190.35 24,184.56 24,186.06 0.0K
15:22 24,185.56 24,186.06 24,177.60 24,181.13 0.0K
15:23 24,180.63 24,183.15 24,180.14 24,181.64 0.0K
15:24 24,181.14 24,181.14 24,163.63 24,167.09 0.0K
15:25 24,166.58 24,173.04 24,164.51 24,169.48 0.0K
15:26 24,168.97 24,174.93 24,162.95 24,163.45 0.0K
15:27 24,162.95 24,162.95 24,142.53 24,144.54 0.0K
15:28 24,142.55 24,143.05 24,137.12 24,141.16 0.0K
15:29 24,142.65 24,144.64 24,138.14 24,141.58 0.0K
15:30 24,144.08 24,155.01 24,141.58 24,143.59 0.0K
15:31 24,141.59 24,146.15 24,137.24 24,144.25 0.0K
15:32 24,140.76 24,140.76 24,125.36 24,134.38 0.0K
15:33 24,133.88 24,136.40 24,127.93 24,131.45 0.0K
15:34 24,131.46 24,140.47 24,131.46 24,140.47 0.0K
15:35 24,140.46 24,143.93 24,133.95 24,134.43 0.0K
15:36 24,138.43 24,144.87 24,133.43 24,144.36 0.0K
15:37 24,144.35 24,161.19 24,142.33 24,157.18 0.0K
15:38 24,158.18 24,189.31 24,156.15 24,189.31 0.0K
15:39 24,189.30 24,189.78 24,161.00 24,163.50 0.0K
15:40 24,160.51 24,172.95 24,156.54 24,171.89 0.0K
15:41 24,171.88 24,179.70 24,167.70 24,168.21 0.0K
15:42 24,168.21 24,182.13 24,164.64 24,164.64 0.0K
15:43 24,165.15 24,166.17 24,154.70 24,158.20 0.0K
15:44 24,157.69 24,157.69 24,151.70 24,152.72 0.0K
15:45 24,151.72 24,157.74 24,151.22 24,152.79 0.0K
15:46 24,153.30 24,175.16 24,153.30 24,175.15 0.0K
15:47 24,173.65 24,189.02 24,173.15 24,184.97 0.0K
15:48 24,189.96 24,195.90 24,186.42 24,193.92 0.0K
15:49 24,199.90 24,209.33 24,194.88 24,206.30 0.0K
15:50 24,205.30 24,207.79 24,194.92 24,196.46 0.0K
15:51 24,197.46 24,199.95 24,188.50 24,191.12 0.0K
15:52 24,187.12 24,208.12 24,184.64 24,206.62 0.0K
15:53 24,211.11 24,212.10 24,190.80 24,191.31 0.0K
15:54 24,190.81 24,195.82 24,187.84 24,193.32 0.0K
15:55 24,193.82 24,194.87 24,182.91 24,194.87 0.0K
15:56 24,193.37 24,195.44 24,188.43 24,190.96 0.0K
15:57 24,187.97 24,196.96 24,187.97 24,194.97 0.0K
15:58 24,195.47 24,202.01 24,195.47 24,200.48 0.0K
15:59 24,198.48 24,206.98 24,196.01 24,206.98 0.0K
16:00 24,160.54 24,187.97 24,160.54 24,187.95 0.0K
16:01 24,188.44 24,212.15 24,184.95 24,212.15 0.0K
16:02 24,215.13 24,217.54 24,201.61 24,209.06 0.0K
16:03 24,207.57 24,214.56 24,189.27 24,193.81 0.0K
16:04 24,191.31 24,198.77 24,180.77 24,183.77 0.0K
16:05 24,182.77 24,187.26 24,173.35 24,181.85 0.0K
16:06 24,177.86 24,179.39 24,162.60 24,168.10 0.0K
16:07 24,169.09 24,170.08 24,154.66 24,154.68 0.0K
16:08 24,152.19 24,159.12 24,149.69 24,157.59 0.0K
16:09 24,160.07 24,171.81 24,158.06 24,170.79 0.0K
16:10 24,173.28 24,189.63 24,173.28 24,186.62 0.0K
16:11 24,187.11 24,196.99 24,187.11 24,194.96 0.0K
16:12 24,194.46 24,201.27 24,183.99 24,201.27 0.0K
16:13 24,204.25 24,214.09 24,204.25 24,210.08 0.0K
16:14 24,211.08 24,211.08 24,204.13 24,206.22 0.0K
16:15 24,204.23 24,207.36 24,200.85 24,206.85 0.0K
16:16 24,207.35 24,221.19 24,207.35 24,220.16 0.0K
16:17 24,219.15 24,219.15 24,205.16 24,209.14 0.0K
16:18 24,209.14 24,209.14 24,200.17 24,201.19 0.0K
16:19 24,201.20 24,210.68 24,200.71 24,205.15 0.0K
16:20 24,210.66 24,213.60 24,207.66 24,211.57 0.0K
16:21 24,213.06 24,214.08 24,209.60 24,209.60 0.0K
16:22 24,209.10 24,214.06 24,200.66 24,213.55 0.0K
16:23 24,213.04 24,232.34 24,213.04 24,229.34 0.0K
16:24 24,229.85 24,242.87 24,228.35 24,239.87 0.0K
16:25 24,239.37 24,243.85 24,233.36 24,233.89 0.0K
16:26 24,234.89 24,240.98 24,233.43 24,236.48 0.0K
16:27 24,235.98 24,248.94 24,233.99 24,246.93 0.0K
16:28 24,247.42 24,247.42 24,238.43 24,245.34 0.0K
16:29 24,245.84 24,247.81 24,243.76 24,245.20 0.0K
16:30 24,246.20 24,253.62 24,242.17 24,252.61 0.0K
16:31 24,250.61 24,259.04 24,250.09 24,251.48 0.0K
16:32 24,251.98 24,255.88 24,250.92 24,255.88 0.0K
16:33 24,256.37 24,260.84 24,253.37 24,258.84 0.0K
16:34 24,259.34 24,259.34 24,246.92 24,248.92 0.0K
16:35 24,254.41 24,259.38 24,254.38 24,258.87 0.0K
16:36 24,259.87 24,261.84 24,254.87 24,260.82 0.0K
16:37 24,261.81 24,264.14 24,260.30 24,262.10 0.0K
16:38 24,254.62 24,254.62 24,240.71 24,242.75 0.0K
16:39 24,242.25 24,245.23 24,237.26 24,245.23 0.0K
16:40 24,246.72 24,247.71 24,243.20 24,246.23 0.0K
16:41 24,246.73 24,246.74 24,233.34 24,245.91 0.0K
16:42 24,244.90 24,248.36 24,241.39 24,243.36 0.0K
16:43 24,244.36 24,246.38 24,239.90 24,242.37 0.0K
16:44 24,244.37 24,248.79 24,242.72 24,246.69 0.0K
16:45 24,246.19 24,250.21 24,244.19 24,249.70 0.0K
16:46 24,251.19 24,252.19 24,241.70 24,249.68 0.0K
16:47 24,250.18 24,253.20 24,245.70 24,250.70 0.0K
16:48 24,255.69 24,259.63 24,254.19 24,259.63 0.0K
16:49 24,258.63 24,261.14 24,251.66 24,253.67 0.0K
16:50 24,253.17 24,253.68 24,244.26 24,246.81 0.0K
16:51 24,245.81 24,245.81 24,233.02 24,238.17 0.0K
16:52 24,238.68 24,238.68 24,222.39 24,228.39 0.0K
16:53 24,227.89 24,237.33 24,227.39 24,235.32 0.0K
16:54 24,234.32 24,235.36 24,231.86 24,235.36 0.0K
16:55 24,234.36 24,238.40 24,230.40 24,236.36 0.0K
16:56 24,235.36 24,235.38 24,232.88 24,233.42 0.0K
16:57 24,233.93 24,236.44 24,228.52 24,233.53 0.0K
16:58 24,234.03 24,239.00 24,234.03 24,237.94 0.0K
16:59 24,236.44 24,246.82 24,236.44 24,245.80 0.0K
17:00 24,246.79 24,249.78 24,240.76 24,249.67 0.0K
17:01 24,246.67 24,255.10 24,244.18 24,254.58 0.0K
17:02 24,254.07 24,256.55 24,254.04 24,254.54 0.0K
17:03 24,255.04 24,257.54 24,248.57 24,256.50 0.0K
17:04 24,256.99 24,257.95 24,249.92 24,252.39 0.0K
17:05 24,253.39 24,261.84 24,252.38 24,261.80 0.0K
17:06 24,261.79 24,274.59 24,261.29 24,274.58 0.0K
17:07 24,274.07 24,274.07 24,262.08 24,263.55 0.0K
17:08 24,262.06 24,268.03 24,261.55 24,268.03 0.0K
17:09 24,268.03 24,268.03 24,259.55 24,263.55 0.0K
17:10 24,264.05 24,269.57 24,263.56 24,269.57 0.0K
17:11 24,269.06 24,275.41 24,265.02 24,272.40 0.0K
17:12 24,270.90 24,274.33 24,269.86 24,272.79 0.0K
17:13 24,272.29 24,272.73 24,268.26 24,272.70 0.0K
17:14 24,273.20 24,279.61 24,272.62 24,273.13 0.0K
17:15 24,274.12 24,280.59 24,271.12 24,279.59 0.0K
17:16 24,276.58 24,278.60 24,275.10 24,275.58 0.0K
17:17 24,276.08 24,277.56 24,264.13 24,268.14 0.0K
17:18 24,265.14 24,280.08 24,265.14 24,279.57 0.0K
17:19 24,278.57 24,278.57 24,272.11 24,275.56 0.0K
17:20 24,274.56 24,279.53 24,272.58 24,273.11 0.0K
17:21 24,272.62 24,275.20 24,269.20 24,274.21 0.0K
17:22 24,274.20 24,279.20 24,272.21 24,276.20 0.0K
17:23 24,273.70 24,276.21 24,271.71 24,273.22 0.0K
17:24 24,272.72 24,272.72 24,259.34 24,261.84 0.0K
17:25 24,262.35 24,262.35 24,256.38 24,258.50 0.0K
17:26 24,259.50 24,266.50 24,259.01 24,262.54 0.0K
17:27 24,261.54 24,264.07 24,254.12 24,264.07 0.0K
17:28 24,262.57 24,263.07 24,255.14 24,257.65 0.0K
17:29 24,258.15 24,268.49 24,257.01 24,257.01 0.0K
17:30 24,257.51 24,259.51 24,252.51 24,252.51 0.0K
17:31 24,250.52 24,259.01 24,250.52 24,257.51 0.0K
17:32 24,258.51 24,265.50 24,258.51 24,263.50 0.0K
17:33 24,264.00 24,269.50 24,264.00 24,269.00 0.0K
17:34 24,268.00 24,272.50 24,264.01 24,266.00 0.0K
17:35 24,268.50 24,274.00 24,253.52 24,258.51 0.0K
17:36 24,260.51 24,270.50 24,259.51 24,269.50 0.0K
17:37 24,270.50 24,278.99 24,270.50 24,276.50 0.0K
17:38 24,278.49 24,278.99 24,262.63 24,262.63 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available