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 24,247.50 24,250.00 24,243.00 24,249.50 0.0K
09:00 24,251.50 24,271.00 24,251.00 24,257.00 0.0K
09:01 24,261.50 24,277.00 24,261.50 24,277.00 0.0K
09:02 24,278.50 24,290.50 24,277.00 24,290.50 0.0K
09:03 24,289.50 24,305.50 24,289.50 24,297.50 0.0K
09:04 24,301.50 24,301.50 24,290.50 24,291.50 0.0K
09:05 24,290.00 24,298.00 24,286.50 24,298.00 0.0K
09:06 24,300.50 24,303.00 24,295.00 24,299.00 0.0K
09:07 24,297.50 24,298.50 24,285.50 24,285.50 0.0K
09:08 24,287.00 24,291.50 24,280.00 24,280.50 0.0K
09:09 24,277.50 24,285.00 24,275.00 24,282.50 0.0K
09:10 24,282.00 24,288.00 24,278.50 24,287.50 0.0K
09:11 24,288.00 24,292.00 24,282.50 24,285.50 0.0K
09:12 24,286.00 24,287.00 24,278.50 24,278.50 0.0K
09:13 24,279.50 24,291.50 24,277.00 24,287.50 0.0K
09:14 24,289.00 24,290.00 24,284.00 24,289.00 0.0K
09:15 24,287.00 24,296.50 24,287.00 24,295.50 0.0K
09:16 24,294.50 24,294.50 24,286.50 24,286.50 0.0K
09:17 24,286.00 24,286.00 24,278.00 24,282.00 0.0K
09:18 24,280.50 24,282.00 24,274.00 24,274.00 0.0K
09:19 24,273.50 24,282.00 24,273.50 24,282.00 0.0K
09:20 24,282.50 24,289.00 24,281.50 24,288.00 0.0K
09:21 24,287.50 24,295.00 24,282.50 24,290.50 0.0K
09:22 24,291.50 24,297.50 24,288.00 24,296.50 0.0K
09:23 24,297.50 24,302.00 24,294.50 24,301.00 0.0K
09:24 24,300.50 24,303.50 24,297.00 24,303.00 0.0K
09:25 24,302.00 24,311.00 24,302.00 24,307.50 0.0K
09:26 24,306.00 24,310.00 24,306.00 24,308.00 0.0K
09:27 24,312.50 24,320.50 24,312.50 24,316.00 0.0K
09:28 24,316.50 24,323.00 24,316.50 24,318.50 0.0K
09:29 24,318.00 24,318.50 24,313.00 24,313.00 0.0K
09:30 24,317.00 24,318.00 24,295.50 24,296.50 0.0K
09:31 24,297.50 24,304.59 24,296.52 24,304.58 0.0K
09:32 24,306.56 24,316.34 24,305.96 24,316.34 0.0K
09:33 24,316.84 24,316.84 24,297.56 24,297.56 0.0K
09:34 24,296.08 24,296.67 24,290.70 24,293.19 0.0K
09:35 24,294.20 24,303.20 24,294.20 24,302.19 0.0K
09:36 24,302.69 24,302.69 24,292.97 24,294.47 0.0K
09:37 24,293.98 24,306.47 24,293.98 24,306.46 0.0K
09:38 24,307.45 24,317.43 24,304.43 24,315.94 0.0K
09:39 24,316.94 24,318.44 24,311.50 24,313.56 0.0K
09:40 24,314.06 24,321.55 24,313.08 24,315.68 0.0K
09:41 24,317.68 24,319.68 24,316.20 24,319.27 0.0K
09:42 24,318.27 24,326.36 24,318.27 24,326.36 0.0K
09:43 24,327.35 24,330.35 24,322.36 24,327.43 0.0K
09:44 24,326.43 24,329.93 24,323.43 24,325.96 0.0K
09:45 24,325.47 24,328.57 24,322.63 24,323.15 0.0K
09:46 24,322.65 24,322.65 24,305.26 24,306.29 0.0K
09:47 24,306.79 24,312.81 24,304.33 24,311.28 0.0K
09:48 24,311.78 24,324.18 24,311.78 24,316.68 0.0K
09:49 24,316.69 24,318.20 24,310.78 24,316.80 0.0K
09:50 24,316.30 24,318.93 24,315.31 24,318.43 0.0K
09:51 24,318.94 24,323.51 24,313.98 24,320.52 0.0K
09:52 24,320.02 24,321.62 24,313.12 24,314.14 0.0K
09:53 24,315.14 24,322.54 24,313.64 24,322.00 0.0K
09:54 24,321.00 24,333.25 24,321.00 24,331.22 0.0K
09:55 24,331.71 24,332.69 24,323.08 24,329.07 0.0K
09:56 24,330.07 24,333.51 24,329.04 24,333.49 0.0K
09:57 24,333.98 24,333.98 24,322.06 24,327.57 0.0K
09:58 24,328.57 24,338.89 24,328.07 24,334.86 0.0K
09:59 24,334.37 24,342.85 24,334.37 24,338.41 0.0K
10:00 24,351.39 24,355.88 24,346.38 24,348.93 0.0K
10:01 24,347.93 24,347.95 24,337.11 24,337.15 0.0K
10:02 24,338.16 24,341.18 24,334.69 24,340.68 0.0K
10:03 24,340.18 24,348.62 24,340.18 24,344.64 0.0K
10:04 24,344.15 24,346.66 24,343.76 24,343.82 0.0K
10:05 24,345.32 24,349.83 24,343.84 24,344.81 0.0K
10:06 24,344.32 24,349.28 24,333.25 24,333.25 0.0K
10:07 24,333.75 24,337.80 24,331.78 24,337.80 0.0K
10:08 24,338.29 24,338.29 24,329.36 24,331.39 0.0K
10:09 24,331.40 24,331.95 24,328.94 24,331.95 0.0K
10:10 24,332.45 24,337.90 24,331.45 24,335.35 0.0K
10:11 24,334.85 24,344.76 24,334.85 24,344.70 0.0K
10:12 24,348.18 24,351.19 24,346.69 24,349.12 0.0K
10:13 24,349.11 24,350.11 24,339.24 24,339.75 0.0K
10:14 24,340.26 24,343.26 24,336.30 24,336.32 0.0K
10:15 24,337.83 24,343.95 24,337.33 24,337.46 0.0K
10:16 24,338.47 24,345.03 24,334.03 24,345.03 0.0K
10:17 24,345.02 24,349.44 24,343.42 24,348.43 0.0K
10:18 24,348.93 24,350.93 24,347.90 24,348.95 0.0K
10:19 24,347.95 24,349.03 24,345.00 24,349.03 0.0K
10:20 24,343.54 24,343.54 24,338.66 24,341.21 0.0K
10:21 24,342.21 24,361.11 24,342.21 24,358.61 0.0K
10:22 24,359.61 24,362.09 24,356.63 24,358.52 0.0K
10:23 24,362.52 24,366.46 24,362.00 24,365.97 0.0K
10:24 24,365.47 24,369.03 24,363.54 24,364.54 0.0K
10:25 24,365.53 24,368.00 24,357.06 24,362.09 0.0K
10:26 24,362.59 24,365.09 24,361.58 24,363.15 0.0K
10:27 24,362.65 24,366.15 24,360.19 24,365.19 0.0K
10:28 24,365.20 24,383.61 24,365.20 24,383.11 0.0K
10:29 24,385.61 24,400.06 24,385.61 24,396.07 0.0K
10:30 24,398.07 24,398.08 24,383.25 24,384.27 0.0K
10:31 24,384.78 24,390.34 24,384.78 24,386.34 0.0K
10:32 24,380.37 24,386.42 24,379.37 24,385.45 0.0K
10:33 24,385.95 24,391.43 24,384.89 24,386.40 0.0K
10:34 24,388.39 24,393.33 24,385.87 24,392.82 0.0K
10:35 24,394.81 24,396.78 24,385.83 24,385.84 0.0K
10:36 24,386.35 24,386.35 24,381.06 24,382.12 0.0K
10:37 24,382.12 24,385.12 24,378.63 24,378.63 0.0K
10:38 24,379.13 24,384.65 24,374.16 24,374.66 0.0K
10:39 24,374.65 24,374.65 24,369.69 24,373.12 0.0K
10:40 24,373.62 24,378.57 24,371.61 24,375.99 0.0K
10:41 24,376.49 24,380.87 24,375.35 24,376.35 0.0K
10:42 24,379.33 24,382.28 24,378.75 24,378.75 0.0K
10:43 24,378.25 24,383.16 24,378.25 24,382.15 0.0K
10:44 24,381.16 24,383.11 24,378.03 24,378.03 0.0K
10:45 24,382.02 24,384.50 24,373.46 24,375.46 0.0K
10:46 24,375.96 24,378.91 24,368.98 24,368.98 0.0K
10:47 24,368.48 24,368.48 24,364.04 24,367.55 0.0K
10:48 24,367.54 24,371.96 24,365.99 24,367.42 0.0K
10:49 24,367.92 24,370.88 24,366.85 24,368.80 0.0K
10:50 24,368.30 24,371.78 24,366.76 24,366.76 0.0K
10:51 24,367.26 24,371.24 24,367.26 24,369.25 0.0K
10:52 24,371.25 24,374.72 24,359.79 24,360.87 0.0K
10:53 24,360.88 24,365.98 24,359.95 24,365.98 0.0K
10:54 24,365.48 24,369.44 24,365.48 24,366.84 0.0K
10:55 24,367.84 24,368.83 24,353.90 24,354.93 0.0K
10:56 24,353.44 24,360.54 24,350.00 24,360.03 0.0K
10:57 24,359.03 24,359.57 24,353.13 24,353.22 0.0K
10:58 24,353.23 24,358.23 24,353.23 24,356.25 0.0K
10:59 24,357.25 24,364.18 24,357.25 24,360.61 0.0K
11:00 24,361.11 24,366.99 24,360.49 24,360.49 0.0K
11:01 24,360.00 24,360.00 24,347.64 24,349.15 0.0K
11:02 24,348.16 24,352.69 24,344.70 24,351.18 0.0K
11:03 24,351.18 24,357.50 24,350.02 24,351.03 0.0K
11:04 24,353.52 24,360.46 24,350.49 24,358.33 0.0K
11:05 24,361.31 24,372.66 24,360.29 24,372.07 0.0K
11:06 24,372.06 24,372.54 24,367.98 24,372.47 0.0K
11:07 24,373.47 24,373.97 24,370.00 24,371.51 0.0K
11:08 24,370.01 24,370.03 24,364.06 24,365.07 0.0K
11:09 24,366.57 24,372.47 24,366.57 24,366.95 0.0K
11:10 24,367.45 24,368.44 24,365.44 24,366.95 0.0K
11:11 24,367.96 24,374.99 24,366.96 24,374.48 0.0K
11:12 24,373.98 24,374.48 24,369.06 24,369.11 0.0K
11:13 24,369.63 24,375.24 24,369.63 24,373.24 0.0K
11:14 24,372.26 24,376.78 24,367.97 24,367.97 0.0K
11:15 24,365.98 24,371.98 24,365.00 24,370.98 0.0K
11:16 24,371.48 24,376.02 24,368.57 24,370.58 0.0K
11:17 24,370.08 24,370.14 24,365.69 24,365.69 0.0K
11:18 24,367.20 24,369.22 24,362.74 24,365.76 0.0K
11:19 24,370.76 24,382.61 24,370.76 24,381.60 0.0K
11:20 24,382.09 24,383.58 24,378.60 24,380.09 0.0K
11:21 24,380.59 24,382.08 24,374.12 24,376.66 0.0K
11:22 24,379.66 24,384.06 24,378.13 24,380.54 0.0K
11:23 24,379.54 24,381.54 24,375.55 24,381.03 0.0K
11:24 24,381.02 24,383.95 24,381.02 24,382.45 0.0K
11:25 24,381.45 24,385.93 24,380.94 24,381.41 0.0K
11:26 24,381.40 24,387.26 24,381.40 24,385.18 0.0K
11:27 24,385.67 24,388.59 24,377.05 24,377.06 0.0K
11:28 24,377.56 24,380.96 24,377.56 24,379.93 0.0K
11:29 24,379.43 24,379.43 24,359.53 24,364.10 0.0K
11:30 24,365.10 24,373.11 24,363.61 24,372.09 0.0K
11:31 24,372.08 24,375.57 24,372.05 24,372.56 0.0K
11:32 24,372.07 24,372.57 24,368.14 24,369.13 0.0K
11:33 24,369.12 24,371.51 24,365.49 24,365.49 0.0K
11:34 24,365.99 24,367.00 24,360.64 24,361.17 0.0K
11:35 24,361.67 24,363.69 24,357.75 24,357.75 0.0K
11:36 24,358.25 24,366.81 24,358.25 24,366.80 0.0K
11:37 24,365.80 24,366.30 24,361.41 24,361.41 0.0K
11:38 24,361.93 24,366.53 24,359.94 24,366.02 0.0K
11:39 24,366.01 24,366.09 24,363.01 24,366.09 0.0K
11:40 24,367.09 24,368.58 24,365.07 24,367.08 0.0K
11:41 24,368.07 24,372.57 24,366.07 24,372.54 0.0K
11:42 24,373.04 24,373.52 24,369.43 24,370.91 0.0K
11:43 24,370.90 24,371.86 24,369.37 24,371.32 0.0K
11:44 24,373.81 24,374.84 24,367.95 24,367.95 0.0K
11:45 24,367.95 24,371.54 24,367.95 24,369.07 0.0K
11:46 24,369.08 24,373.13 24,369.08 24,371.12 0.0K
11:47 24,370.63 24,372.64 24,368.66 24,369.26 0.0K
11:48 24,369.77 24,372.31 24,368.36 24,369.03 0.0K
11:49 24,369.04 24,370.08 24,362.17 24,363.69 0.0K
11:50 24,361.69 24,364.69 24,360.74 24,363.29 0.0K
11:51 24,365.28 24,367.81 24,363.84 24,366.34 0.0K
11:52 24,365.84 24,366.91 24,362.86 24,366.91 0.0K
11:53 24,370.90 24,372.88 24,369.80 24,370.78 0.0K
11:54 24,370.77 24,371.22 24,368.13 24,369.60 0.0K
11:55 24,369.59 24,371.54 24,365.44 24,365.44 0.0K
11:56 24,368.94 24,370.88 24,362.90 24,363.42 0.0K
11:57 24,363.43 24,365.44 24,362.93 24,363.90 0.0K
11:58 24,364.39 24,369.79 24,362.86 24,366.79 0.0K
11:59 24,365.79 24,368.29 24,363.31 24,363.32 0.0K
12:00 24,363.33 24,375.82 24,363.33 24,375.82 0.0K
12:01 24,375.81 24,377.80 24,375.33 24,375.33 0.0K
12:02 24,374.83 24,375.83 24,366.35 24,366.85 0.0K
12:03 24,365.86 24,368.46 24,363.87 24,368.45 0.0K
12:04 24,369.45 24,375.30 24,369.45 24,371.27 0.0K
12:05 24,370.27 24,370.27 24,361.51 24,361.52 0.0K
12:06 24,361.02 24,368.14 24,360.53 24,366.63 0.0K
12:07 24,367.14 24,370.56 24,367.14 24,368.02 0.0K
12:08 24,368.01 24,374.86 24,366.98 24,374.85 0.0K
12:09 24,375.34 24,379.19 24,375.34 24,378.59 0.0K
12:10 24,374.08 24,376.20 24,373.11 24,375.23 0.0K
12:11 24,375.24 24,378.30 24,375.24 24,377.80 0.0K
12:12 24,378.30 24,382.85 24,376.42 24,376.43 0.0K
12:13 24,376.94 24,379.50 24,376.01 24,379.00 0.0K
12:14 24,379.50 24,381.58 24,374.04 24,381.08 0.0K
12:15 24,379.58 24,382.61 24,379.09 24,382.61 0.0K
12:16 24,384.11 24,384.60 24,377.04 24,379.03 0.0K
12:17 24,379.02 24,380.51 24,378.00 24,378.49 0.0K
12:18 24,379.49 24,387.35 24,379.48 24,387.35 0.0K
12:19 24,387.84 24,387.84 24,383.85 24,386.37 0.0K
12:20 24,385.38 24,386.42 24,381.43 24,382.54 0.0K
12:21 24,381.55 24,383.60 24,380.65 24,381.67 0.0K
12:22 24,379.67 24,383.68 24,379.67 24,383.68 0.0K
12:23 24,384.68 24,388.61 24,383.68 24,384.12 0.0K
12:24 24,384.62 24,386.63 24,382.12 24,384.67 0.0K
12:25 24,384.18 24,385.29 24,381.72 24,385.29 0.0K
12:26 24,385.30 24,385.83 24,379.93 24,379.93 0.0K
12:27 24,380.44 24,383.01 24,379.95 24,381.07 0.0K
12:28 24,380.08 24,381.63 24,380.08 24,380.68 0.0K
12:29 24,380.72 24,381.24 24,376.27 24,376.29 0.0K
12:30 24,376.79 24,380.23 24,376.79 24,379.65 0.0K
12:31 24,381.15 24,383.64 24,380.59 24,382.06 0.0K
12:32 24,383.05 24,383.05 24,381.02 24,382.08 0.0K
12:33 24,381.08 24,382.13 24,377.63 24,378.24 0.0K
12:34 24,378.75 24,383.30 24,378.26 24,382.80 0.0K
12:35 24,379.80 24,380.33 24,377.34 24,378.86 0.0K
12:36 24,376.36 24,380.40 24,375.92 24,379.39 0.0K
12:37 24,379.40 24,380.40 24,377.42 24,379.02 0.0K
12:38 24,379.53 24,381.03 24,376.56 24,378.48 0.0K
12:39 24,379.48 24,383.73 24,379.48 24,383.69 0.0K
12:40 24,382.68 24,383.63 24,380.09 24,380.10 0.0K
12:41 24,380.60 24,383.11 24,364.12 24,365.12 0.0K
12:42 24,365.62 24,366.12 24,355.22 24,355.24 0.0K
12:43 24,356.24 24,357.78 24,348.29 24,356.78 0.0K
12:44 24,357.78 24,358.27 24,350.81 24,350.81 0.0K
12:45 24,351.81 24,351.81 24,346.86 24,349.38 0.0K
12:46 24,349.87 24,353.37 24,343.42 24,353.31 0.0K
12:47 24,353.81 24,354.79 24,346.91 24,346.91 0.0K
12:48 24,345.92 24,352.00 24,345.92 24,351.51 0.0K
12:49 24,352.01 24,352.04 24,348.05 24,348.56 0.0K
12:50 24,350.56 24,351.10 24,346.09 24,349.09 0.0K
12:51 24,350.10 24,352.06 24,348.07 24,350.59 0.0K
12:52 24,351.59 24,352.03 24,348.09 24,352.03 0.0K
12:53 24,352.02 24,353.50 24,349.99 24,350.99 0.0K
12:54 24,350.98 24,355.47 24,348.99 24,353.96 0.0K
12:55 24,355.46 24,355.46 24,348.99 24,350.54 0.0K
12:56 24,348.04 24,352.59 24,347.05 24,348.63 0.0K
12:57 24,348.64 24,349.66 24,345.67 24,349.65 0.0K
12:58 24,351.14 24,355.08 24,351.04 24,352.47 0.0K
12:59 24,352.46 24,357.36 24,352.35 24,352.37 0.0K
13:00 24,351.37 24,352.87 24,348.37 24,350.87 0.0K
13:01 24,351.37 24,352.87 24,349.87 24,350.37 0.0K
13:02 24,351.37 24,360.36 24,349.87 24,349.87 0.0K
13:03 24,349.37 24,350.37 24,345.87 24,348.37 0.0K
13:04 24,349.37 24,350.37 24,344.88 24,347.87 0.0K
13:05 24,347.37 24,349.37 24,346.38 24,347.37 0.0K
13:06 24,348.37 24,352.87 24,343.38 24,343.88 0.0K
13:07 24,343.38 24,343.88 24,338.88 24,338.88 0.0K
13:08 24,339.38 24,345.38 24,338.88 24,344.38 0.0K
13:09 24,344.88 24,347.38 24,342.38 24,345.88 0.0K
13:10 24,345.38 24,345.88 24,340.41 24,341.41 0.0K
13:11 24,344.91 24,347.40 24,336.53 24,336.53 0.0K
13:12 24,335.54 24,337.53 24,335.02 24,335.02 0.0K
13:13 24,335.52 24,340.43 24,334.50 24,335.39 0.0K
13:14 24,336.39 24,336.39 24,324.53 24,324.56 0.0K
13:15 24,325.07 24,334.05 24,324.58 24,331.04 0.0K
13:16 24,330.53 24,336.00 24,329.04 24,335.49 0.0K
13:17 24,334.99 24,335.49 24,330.47 24,332.46 0.0K
13:18 24,331.46 24,338.93 24,330.47 24,338.40 0.0K
13:19 24,339.39 24,344.21 24,338.86 24,342.16 0.0K
13:20 24,342.15 24,343.64 24,338.07 24,338.07 0.0K
13:21 24,339.57 24,340.06 24,335.11 24,335.64 0.0K
13:22 24,335.65 24,336.20 24,332.67 24,332.67 0.0K
13:23 24,332.68 24,338.10 24,332.68 24,338.09 0.0K
13:24 24,338.08 24,339.00 24,335.56 24,337.48 0.0K
13:25 24,336.48 24,339.52 24,334.50 24,338.42 0.0K
13:26 24,338.40 24,339.38 24,335.38 24,335.89 0.0K
13:27 24,335.90 24,337.53 24,331.47 24,336.03 0.0K
13:28 24,336.53 24,336.53 24,330.09 24,334.59 0.0K
13:29 24,335.09 24,336.09 24,328.06 24,328.06 0.0K
13:30 24,332.57 24,348.81 24,331.06 24,348.25 0.0K
13:31 24,347.23 24,349.23 24,342.24 24,347.22 0.0K
13:32 24,347.20 24,350.57 24,346.13 24,350.56 0.0K
13:33 24,351.06 24,352.94 24,348.98 24,351.92 0.0K
13:34 24,351.41 24,352.40 24,349.31 24,350.30 0.0K
13:35 24,349.80 24,350.78 24,346.24 24,347.74 0.0K
13:36 24,346.74 24,346.75 24,339.27 24,340.27 0.0K
13:37 24,339.28 24,340.32 24,338.32 24,339.82 0.0K
13:38 24,343.80 24,347.62 24,343.20 24,347.59 0.0K
13:39 24,347.58 24,347.58 24,331.67 24,331.70 0.0K
13:40 24,330.71 24,330.80 24,319.54 24,328.12 0.0K
13:41 24,329.62 24,329.62 24,321.69 24,326.95 0.0K
13:42 24,328.45 24,335.86 24,328.45 24,332.83 0.0K
13:43 24,333.33 24,334.33 24,327.83 24,329.36 0.0K
13:44 24,329.35 24,334.26 24,321.37 24,334.26 0.0K
13:45 24,333.76 24,336.66 24,331.21 24,333.63 0.0K
13:46 24,334.62 24,340.88 24,334.11 24,337.84 0.0K
13:47 24,337.34 24,340.17 24,334.82 24,338.61 0.0K
13:48 24,338.60 24,343.05 24,338.42 24,339.89 0.0K
13:49 24,338.38 24,341.33 24,337.81 24,339.30 0.0K
13:50 24,338.80 24,341.21 24,335.27 24,341.21 0.0K
13:51 24,340.70 24,341.69 24,337.06 24,339.55 0.0K
13:52 24,337.03 24,340.03 24,335.92 24,338.39 0.0K
13:53 24,340.88 24,341.38 24,336.35 24,340.90 0.0K
13:54 24,340.40 24,341.40 24,337.37 24,338.88 0.0K
13:55 24,339.38 24,340.44 24,336.42 24,339.49 0.0K
13:56 24,338.99 24,341.49 24,336.98 24,339.98 0.0K
13:57 24,340.48 24,340.48 24,332.56 24,333.55 0.0K
13:58 24,333.05 24,338.99 24,332.04 24,338.48 0.0K
13:59 24,337.98 24,342.83 24,336.82 24,336.83 0.0K
14:00 24,334.84 24,334.84 24,325.55 24,326.56 0.0K
14:01 24,325.08 24,325.09 24,309.89 24,316.36 0.0K
14:02 24,316.35 24,318.83 24,315.34 24,317.83 0.0K
14:03 24,316.83 24,324.28 24,316.82 24,323.70 0.0K
14:04 24,323.69 24,330.13 24,323.19 24,329.01 0.0K
14:05 24,328.01 24,330.96 24,327.95 24,330.91 0.0K
14:06 24,330.40 24,340.15 24,329.39 24,340.15 0.0K
14:07 24,339.65 24,350.95 24,339.07 24,350.94 0.0K
14:08 24,355.43 24,368.15 24,354.38 24,368.15 0.0K
14:09 24,368.14 24,370.03 24,365.02 24,366.02 0.0K
14:10 24,367.02 24,367.02 24,363.00 24,363.01 0.0K
14:11 24,363.51 24,369.00 24,363.51 24,367.53 0.0K
14:12 24,368.02 24,370.90 24,367.50 24,369.86 0.0K
14:13 24,369.85 24,371.81 24,369.26 24,369.26 0.0K
14:14 24,369.75 24,376.72 24,368.24 24,374.76 0.0K
14:15 24,373.27 24,377.95 24,372.43 24,377.46 0.0K
14:16 24,377.47 24,380.65 24,376.23 24,378.24 0.0K
14:17 24,377.74 24,381.38 24,377.74 24,380.88 0.0K
14:18 24,380.39 24,381.89 24,373.52 24,380.64 0.0K
14:19 24,381.63 24,381.64 24,371.86 24,372.87 0.0K
14:20 24,373.38 24,380.42 24,372.88 24,376.06 0.0K
14:21 24,376.07 24,386.08 24,375.09 24,383.58 0.0K
14:22 24,385.08 24,391.01 24,382.54 24,384.55 0.0K
14:23 24,383.55 24,388.03 24,381.07 24,385.98 0.0K
14:24 24,385.97 24,389.90 24,385.86 24,386.37 0.0K
14:25 24,385.38 24,390.86 24,385.38 24,390.79 0.0K
14:26 24,391.78 24,392.77 24,382.25 24,382.25 0.0K
14:27 24,382.26 24,394.77 24,378.81 24,393.27 0.0K
14:28 24,393.77 24,395.19 24,389.76 24,395.15 0.0K
14:29 24,394.65 24,399.14 24,394.65 24,395.25 0.0K
14:30 24,398.27 24,398.27 24,359.53 24,363.10 0.0K
14:31 24,360.63 24,377.14 24,360.63 24,376.12 0.0K
14:32 24,377.12 24,381.63 24,372.65 24,378.16 0.0K
14:33 24,379.16 24,380.15 24,369.71 24,370.26 0.0K
14:34 24,371.27 24,377.33 24,369.80 24,375.81 0.0K
14:35 24,376.30 24,376.30 24,368.81 24,376.30 0.0K
14:36 24,375.30 24,382.66 24,372.24 24,380.58 0.0K
14:37 24,380.57 24,381.47 24,375.97 24,375.98 0.0K
14:38 24,376.98 24,378.98 24,371.55 24,375.56 0.0K
14:39 24,376.06 24,376.06 24,372.56 24,374.93 0.0K
14:40 24,376.92 24,388.86 24,376.92 24,385.85 0.0K
14:41 24,386.34 24,387.84 24,384.35 24,384.40 0.0K
14:42 24,382.91 24,383.43 24,368.11 24,368.67 0.0K
14:43 24,368.68 24,371.73 24,364.23 24,365.78 0.0K
14:44 24,364.79 24,364.79 24,353.35 24,356.42 0.0K
14:45 24,355.93 24,363.40 24,355.43 24,363.40 0.0K
14:46 24,361.39 24,365.97 24,360.93 24,365.97 0.0K
14:47 24,365.96 24,370.89 24,365.46 24,367.47 0.0K
14:48 24,364.47 24,366.60 24,356.33 24,358.39 0.0K
14:49 24,356.90 24,471.09 24,353.48 24,443.60 0.0K
14:50 24,437.63 24,442.63 24,418.69 24,422.67 0.0K
14:51 24,422.18 24,452.59 24,415.75 24,452.59 0.0K
14:52 24,452.58 24,460.99 24,429.05 24,430.57 0.0K
14:53 24,431.08 24,435.56 24,418.79 24,430.24 0.0K
14:54 24,432.23 24,437.22 24,426.72 24,429.23 0.0K
14:55 24,429.72 24,441.57 24,429.72 24,439.02 0.0K
14:56 24,438.51 24,442.48 24,430.53 24,440.00 0.0K
14:57 24,440.50 24,442.49 24,424.10 24,426.11 0.0K
14:58 24,427.11 24,431.17 24,422.76 24,423.34 0.0K
14:59 24,421.35 24,421.86 24,401.53 24,412.02 0.0K
15:00 24,412.01 24,422.42 24,410.89 24,413.89 0.0K
15:01 24,413.89 24,420.33 24,411.85 24,417.39 0.0K
15:02 24,416.89 24,424.80 24,414.90 24,422.27 0.0K
15:03 24,420.27 24,420.27 24,412.80 24,415.28 0.0K
15:04 24,414.79 24,423.23 24,414.20 24,414.71 0.0K
15:05 24,414.72 24,414.72 24,387.45 24,396.98 0.0K
15:06 24,397.47 24,403.92 24,393.48 24,401.92 0.0K
15:07 24,401.42 24,412.34 24,396.94 24,411.33 0.0K
15:08 24,410.32 24,414.23 24,404.80 24,411.69 0.0K
15:09 24,411.68 24,411.68 24,398.72 24,402.17 0.0K
15:10 24,401.17 24,401.67 24,384.43 24,384.95 0.0K
15:11 24,385.95 24,387.19 24,382.14 24,386.21 0.0K
15:12 24,386.72 24,389.27 24,383.30 24,383.30 0.0K
15:13 24,383.31 24,383.31 24,354.61 24,355.62 0.0K
15:14 24,357.12 24,357.12 24,318.75 24,331.83 0.0K
15:15 24,326.33 24,330.85 24,299.93 24,318.22 0.0K
15:16 24,312.70 24,315.19 24,290.74 24,300.66 0.0K
15:17 24,300.65 24,309.47 24,289.20 24,306.42 0.0K
15:18 24,308.41 24,309.27 24,297.75 24,307.19 0.0K
15:19 24,307.18 24,312.55 24,298.17 24,311.03 0.0K
15:20 24,311.52 24,311.52 24,282.17 24,293.09 0.0K
15:21 24,292.08 24,299.02 24,279.56 24,285.53 0.0K
15:22 24,285.53 24,289.01 24,271.43 24,273.44 0.0K
15:23 24,271.95 24,272.95 24,252.99 24,255.97 0.0K
15:24 24,255.48 24,269.79 24,246.99 24,269.23 0.0K
15:25 24,265.72 24,288.00 24,257.71 24,282.96 0.0K
15:26 24,282.46 24,282.46 24,269.97 24,280.40 0.0K
15:27 24,277.90 24,281.40 24,267.45 24,267.99 0.0K
15:28 24,268.49 24,303.33 24,268.00 24,297.83 0.0K
15:29 24,298.82 24,298.82 24,280.85 24,280.85 0.0K
15:30 24,273.37 24,282.19 24,263.39 24,282.19 0.0K
15:31 24,289.17 24,290.15 24,244.34 24,260.23 0.0K
15:32 24,261.72 24,269.05 24,249.25 24,269.05 0.0K
15:33 24,264.54 24,269.52 24,259.02 24,264.54 0.0K
15:34 24,263.04 24,263.52 24,253.50 24,258.50 0.0K
15:35 24,258.99 24,273.31 24,252.01 24,271.79 0.0K
15:36 24,271.85 24,282.60 24,267.70 24,281.55 0.0K
15:37 24,284.55 24,293.49 24,275.93 24,276.94 0.0K
15:38 24,276.44 24,283.43 24,270.44 24,277.92 0.0K
15:39 24,275.92 24,278.42 24,252.57 24,256.07 0.0K
15:40 24,254.57 24,274.06 24,250.10 24,274.06 0.0K
15:41 24,277.05 24,290.93 24,270.54 24,290.93 0.0K
15:42 24,291.91 24,301.36 24,281.90 24,282.45 0.0K
15:43 24,278.45 24,284.51 24,266.56 24,272.59 0.0K
15:44 24,273.09 24,281.96 24,272.59 24,279.89 0.0K
15:45 24,279.88 24,288.73 24,266.23 24,267.73 0.0K
15:46 24,263.74 24,263.74 24,225.36 24,243.81 0.0K
15:47 24,242.31 24,253.15 24,235.82 24,252.13 0.0K
15:48 24,248.13 24,281.22 24,245.63 24,281.22 0.0K
15:49 24,279.70 24,284.11 24,271.15 24,283.10 0.0K
15:50 24,283.10 24,290.53 24,275.58 24,279.57 0.0K
15:51 24,278.06 24,279.56 24,253.78 24,254.82 0.0K
15:52 24,253.83 24,254.40 24,243.62 24,249.62 0.0K
15:53 24,246.63 24,258.09 24,242.15 24,257.57 0.0K
15:54 24,257.06 24,257.06 24,236.56 24,245.98 0.0K
15:55 24,244.97 24,247.46 24,234.10 24,237.13 0.0K
15:56 24,235.64 24,249.69 24,228.71 24,249.19 0.0K
15:57 24,249.68 24,249.68 24,219.94 24,223.45 0.0K
15:58 24,224.96 24,228.48 24,219.00 24,221.04 0.0K
15:59 24,220.54 24,233.07 24,217.60 24,227.07 0.0K
16:00 24,225.07 24,248.84 24,225.07 24,241.28 0.0K
16:01 24,242.28 24,251.20 24,240.74 24,247.73 0.0K
16:02 24,242.73 24,251.67 24,237.68 24,239.20 0.0K
16:03 24,234.21 24,240.16 24,230.19 24,231.18 0.0K
16:04 24,231.68 24,254.92 24,231.68 24,252.92 0.0K
16:05 24,249.93 24,262.41 24,249.93 24,260.90 0.0K
16:06 24,261.90 24,261.92 24,252.49 24,253.98 0.0K
16:07 24,252.98 24,253.48 24,244.04 24,247.68 0.0K
16:08 24,241.68 24,253.65 24,241.68 24,245.14 0.0K
16:09 24,247.64 24,255.14 24,246.15 24,249.71 0.0K
16:10 24,247.72 24,255.20 24,245.73 24,250.24 0.0K
16:11 24,248.74 24,260.12 24,248.74 24,258.62 0.0K
16:12 24,263.11 24,265.09 24,257.08 24,258.57 0.0K
16:13 24,257.07 24,260.05 24,245.11 24,247.66 0.0K
16:14 24,247.17 24,250.18 24,232.35 24,240.40 0.0K
16:15 24,239.90 24,253.38 24,239.90 24,246.41 0.0K
16:16 24,246.91 24,252.90 24,244.42 24,244.91 0.0K
16:17 24,243.91 24,243.91 24,234.51 24,238.01 0.0K
16:18 24,237.01 24,239.01 24,234.51 24,238.53 0.0K
16:19 24,240.03 24,246.51 24,238.52 24,242.50 0.0K
16:20 24,244.00 24,254.50 24,240.05 24,242.06 0.0K
16:21 24,242.56 24,262.92 24,241.57 24,261.91 0.0K
16:22 24,261.90 24,268.31 24,261.90 24,268.31 0.0K
16:23 24,268.30 24,276.75 24,266.29 24,272.26 0.0K
16:24 24,273.26 24,274.24 24,268.27 24,272.68 0.0K
16:25 24,271.18 24,281.59 24,270.18 24,271.54 0.0K
16:26 24,275.03 24,283.46 24,274.98 24,282.95 0.0K
16:27 24,281.95 24,284.41 24,276.44 24,282.43 0.0K
16:28 24,283.42 24,287.81 24,280.89 24,286.30 0.0K
16:29 24,287.29 24,293.33 24,283.80 24,291.32 0.0K
16:30 24,290.32 24,294.29 24,284.32 24,293.79 0.0K
16:31 24,293.28 24,293.28 24,282.79 24,288.76 0.0K
16:32 24,286.27 24,288.28 24,274.46 24,277.97 0.0K
16:33 24,278.97 24,280.10 24,272.06 24,277.61 0.0K
16:34 24,278.11 24,285.11 24,277.11 24,277.11 0.0K
16:35 24,276.11 24,288.59 24,248.68 24,267.13 0.0K
16:36 24,263.64 24,281.59 24,262.64 24,278.39 0.0K
16:37 24,280.89 24,308.18 24,278.39 24,304.19 0.0K
16:38 24,305.68 24,319.57 24,302.68 24,309.60 0.0K
16:39 24,310.60 24,317.10 24,305.23 24,311.25 0.0K
16:40 24,309.75 24,312.31 24,303.34 24,308.84 0.0K
16:41 24,309.84 24,360.54 24,309.33 24,354.05 0.0K
16:42 24,354.04 24,370.48 24,339.14 24,339.67 0.0K
16:43 24,339.18 24,341.34 24,332.77 24,339.37 0.0K
16:44 24,337.37 24,339.37 24,327.99 24,329.49 0.0K
16:45 24,327.99 24,328.99 24,319.04 24,328.93 0.0K
16:46 24,328.92 24,355.89 24,328.92 24,351.94 0.0K
16:47 24,353.44 24,353.44 24,340.98 24,344.58 0.0K
16:48 24,346.08 24,346.08 24,328.91 24,328.91 0.0K
16:49 24,323.94 24,327.49 24,318.00 24,321.49 0.0K
16:50 24,324.49 24,329.95 24,319.48 24,329.95 0.0K
16:51 24,331.94 24,332.28 24,327.86 24,329.28 0.0K
16:52 24,327.78 24,329.29 24,317.37 24,325.36 0.0K
16:53 24,326.35 24,336.21 24,324.84 24,336.19 0.0K
16:54 24,337.19 24,341.53 24,335.62 24,339.52 0.0K
16:55 24,340.51 24,342.01 24,332.51 24,336.00 0.0K
16:56 24,336.50 24,338.02 24,329.55 24,337.07 0.0K
16:57 24,338.07 24,342.03 24,336.07 24,340.52 0.0K
16:58 24,340.02 24,344.98 24,338.02 24,344.97 0.0K
16:59 24,344.46 24,345.94 24,341.44 24,341.96 0.0K
17:00 24,340.46 24,347.46 24,339.51 24,341.51 0.0K
17:01 24,345.51 24,346.50 24,335.59 24,339.69 0.0K
17:02 24,339.70 24,342.72 24,333.25 24,342.21 0.0K
17:03 24,343.21 24,343.68 24,337.69 24,340.70 0.0K
17:04 24,340.20 24,341.74 24,335.81 24,337.35 0.0K
17:05 24,337.85 24,337.85 24,325.01 24,328.05 0.0K
17:06 24,331.54 24,332.04 24,320.10 24,324.13 0.0K
17:07 24,324.63 24,328.61 24,317.62 24,319.63 0.0K
17:08 24,317.64 24,321.16 24,314.66 24,317.69 0.0K
17:09 24,318.69 24,324.67 24,315.68 24,315.68 0.0K
17:10 24,316.17 24,317.68 24,310.25 24,310.77 0.0K
17:11 24,310.78 24,310.78 24,300.37 24,304.37 0.0K
17:12 24,305.86 24,307.31 24,297.32 24,300.33 0.0K
17:13 24,299.34 24,302.83 24,292.41 24,296.87 0.0K
17:14 24,296.37 24,302.26 24,294.37 24,300.74 0.0K
17:15 24,302.23 24,310.61 24,302.23 24,307.08 0.0K
17:16 24,308.58 24,314.06 24,307.08 24,311.99 0.0K
17:17 24,309.99 24,316.43 24,308.99 24,315.43 0.0K
17:18 24,320.41 24,327.35 24,318.90 24,324.83 0.0K
17:19 24,325.33 24,327.27 24,323.80 24,324.75 0.0K
17:20 24,325.25 24,325.25 24,320.23 24,324.19 0.0K
17:21 24,326.19 24,327.18 24,321.70 24,324.59 0.0K
17:22 24,326.58 24,333.50 24,325.52 24,332.50 0.0K
17:23 24,332.49 24,335.43 24,330.99 24,334.92 0.0K
17:24 24,335.91 24,335.91 24,325.05 24,325.56 0.0K
17:25 24,326.07 24,329.59 24,320.15 24,320.66 0.0K
17:26 24,320.17 24,324.64 24,316.65 24,319.60 0.0K
17:27 24,319.09 24,321.08 24,315.07 24,315.07 0.0K
17:28 24,313.58 24,322.54 24,312.60 24,322.54 0.0K
17:29 24,323.54 24,329.91 24,323.54 24,324.87 0.0K
17:30 24,322.87 24,329.37 24,322.87 24,325.87 0.0K
17:31 24,326.37 24,331.87 24,323.87 24,328.37 0.0K
17:32 24,326.87 24,334.37 24,325.87 24,333.37 0.0K
17:33 24,331.87 24,339.36 24,330.87 24,334.37 0.0K
17:34 24,334.87 24,340.36 24,333.37 24,333.37 0.0K
17:35 24,332.87 24,332.87 24,321.88 24,324.38 0.0K
17:36 24,325.38 24,329.87 24,324.38 24,328.38 0.0K
17:37 24,328.88 24,328.88 24,317.89 24,317.89 0.0K
17:38 24,317.39 24,324.31 24,311.39 24,324.31 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available