DAX

DE40
🏛️ germany →
24,378.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,306.93 24,307.93 24,298.94 24,300.94 0.0K
09:00 24,302.44 24,321.42 24,302.44 24,315.43 0.0K
09:01 24,316.93 24,319.42 24,308.93 24,308.93 0.0K
09:02 24,307.94 24,307.94 24,291.45 24,293.95 0.0K
09:03 24,294.45 24,296.95 24,286.95 24,287.95 0.0K
09:04 24,287.95 24,297.95 24,286.96 24,296.45 0.0K
09:05 24,286.98 24,294.01 24,284.61 24,293.49 0.0K
09:06 24,291.98 24,291.98 24,261.63 24,261.63 0.0K
09:07 24,262.14 24,270.18 24,261.16 24,268.70 0.0K
09:08 24,272.68 24,276.08 24,266.67 24,271.04 0.0K
09:09 24,269.04 24,269.55 24,246.30 24,246.30 0.0K
09:10 24,247.31 24,272.61 24,247.31 24,266.59 0.0K
09:11 24,266.60 24,272.09 24,257.64 24,265.14 0.0K
09:12 24,269.63 24,273.57 24,265.50 24,266.02 0.0K
09:13 24,267.02 24,272.97 24,263.00 24,272.93 0.0K
09:14 24,274.41 24,280.14 24,272.33 24,280.14 0.0K
09:15 24,278.13 24,280.14 24,264.32 24,264.32 0.0K
09:16 24,261.33 24,276.94 24,261.33 24,275.43 0.0K
09:17 24,274.92 24,277.91 24,273.42 24,273.95 0.0K
09:18 24,273.46 24,280.94 24,272.92 24,276.88 0.0K
09:19 24,273.39 24,273.41 24,258.12 24,260.15 0.0K
09:20 24,259.66 24,270.17 24,259.66 24,268.67 0.0K
09:21 24,268.18 24,277.64 24,265.19 24,276.62 0.0K
09:22 24,274.62 24,277.15 24,270.22 24,270.24 0.0K
09:23 24,271.24 24,275.33 24,262.79 24,275.32 0.0K
09:24 24,275.31 24,275.31 24,261.86 24,265.86 0.0K
09:25 24,264.86 24,266.87 24,258.95 24,259.46 0.0K
09:26 24,260.46 24,267.88 24,257.97 24,267.88 0.0K
09:27 24,266.87 24,266.87 24,255.40 24,255.41 0.0K
09:28 24,254.91 24,254.91 24,235.50 24,239.10 0.0K
09:29 24,237.60 24,240.59 24,229.14 24,237.18 0.0K
09:30 24,237.17 24,243.09 24,237.17 24,241.60 0.0K
09:31 24,240.60 24,258.99 24,236.63 24,250.48 0.0K
09:32 24,249.49 24,249.49 24,236.14 24,242.16 0.0K
09:33 24,242.66 24,248.15 24,239.74 24,244.75 0.0K
09:34 24,243.76 24,243.76 24,214.47 24,216.03 0.0K
09:35 24,216.54 24,228.99 24,216.54 24,228.99 0.0K
09:36 24,227.98 24,227.98 24,217.59 24,222.12 0.0K
09:37 24,222.63 24,225.69 24,212.68 24,225.68 0.0K
09:38 24,226.17 24,231.12 24,224.14 24,229.61 0.0K
09:39 24,229.11 24,240.03 24,226.11 24,238.49 0.0K
09:40 24,237.99 24,244.42 24,235.89 24,235.89 0.0K
09:41 24,235.90 24,241.90 24,232.45 24,236.00 0.0K
09:42 24,236.49 24,245.98 24,235.49 24,245.98 0.0K
09:43 24,245.47 24,245.47 24,233.09 24,234.72 0.0K
09:44 24,234.23 24,242.33 24,232.75 24,241.31 0.0K
09:45 24,241.32 24,252.81 24,241.32 24,249.36 0.0K
09:46 24,250.36 24,250.86 24,245.88 24,250.86 0.0K
09:47 24,254.35 24,257.23 24,244.25 24,244.25 0.0K
09:48 24,246.26 24,261.15 24,244.76 24,259.12 0.0K
09:49 24,257.13 24,257.13 24,238.30 24,238.30 0.0K
09:50 24,238.31 24,240.93 24,234.87 24,238.51 0.0K
09:51 24,239.51 24,243.54 24,233.12 24,233.12 0.0K
09:52 24,233.64 24,236.23 24,229.27 24,229.81 0.0K
09:53 24,230.81 24,234.81 24,228.80 24,234.81 0.0K
09:54 24,235.81 24,239.58 24,235.77 24,239.07 0.0K
09:55 24,239.07 24,239.07 24,233.54 24,234.99 0.0K
09:56 24,233.99 24,250.33 24,233.99 24,249.29 0.0K
09:57 24,248.30 24,248.31 24,242.35 24,243.39 0.0K
09:58 24,243.89 24,243.89 24,234.01 24,236.51 0.0K
09:59 24,238.50 24,243.48 24,232.98 24,233.51 0.0K
10:00 24,233.01 24,233.52 24,224.18 24,224.70 0.0K
10:01 24,223.20 24,224.72 24,214.40 24,214.92 0.0K
10:02 24,215.42 24,224.86 24,214.43 24,222.33 0.0K
10:03 24,221.33 24,229.75 24,219.33 24,229.72 0.0K
10:04 24,234.72 24,250.59 24,234.21 24,249.07 0.0K
10:05 24,251.56 24,257.23 24,248.53 24,257.22 0.0K
10:06 24,257.21 24,260.64 24,246.73 24,248.24 0.0K
10:07 24,248.25 24,255.74 24,248.25 24,252.36 0.0K
10:08 24,252.86 24,262.81 24,252.86 24,262.30 0.0K
10:09 24,258.31 24,263.78 24,253.31 24,262.84 0.0K
10:10 24,263.84 24,263.84 24,253.97 24,256.03 0.0K
10:11 24,256.04 24,257.59 24,249.70 24,251.28 0.0K
10:12 24,251.29 24,252.94 24,248.34 24,251.94 0.0K
10:13 24,252.44 24,252.45 24,247.97 24,250.51 0.0K
10:14 24,251.01 24,254.00 24,247.57 24,249.60 0.0K
10:15 24,249.60 24,256.65 24,245.13 24,252.16 0.0K
10:16 24,253.17 24,268.53 24,253.17 24,266.02 0.0K
10:17 24,265.02 24,265.02 24,249.27 24,249.27 0.0K
10:18 24,249.28 24,268.16 24,249.28 24,264.53 0.0K
10:19 24,266.02 24,271.81 24,265.80 24,266.30 0.0K
10:20 24,266.81 24,266.81 24,245.57 24,248.22 0.0K
10:21 24,248.24 24,258.78 24,247.75 24,257.36 0.0K
10:22 24,260.37 24,266.34 24,257.47 24,257.47 0.0K
10:23 24,257.98 24,260.05 24,256.02 24,259.06 0.0K
10:24 24,258.07 24,271.01 24,256.57 24,266.46 0.0K
10:25 24,266.96 24,267.96 24,263.49 24,264.01 0.0K
10:26 24,264.02 24,273.46 24,264.02 24,265.02 0.0K
10:27 24,265.52 24,276.48 24,265.52 24,276.48 0.0K
10:28 24,278.47 24,281.44 24,274.99 24,276.02 0.0K
10:29 24,276.03 24,279.53 24,269.66 24,270.20 0.0K
10:30 24,273.20 24,274.20 24,268.22 24,268.75 0.0K
10:31 24,267.76 24,274.88 24,263.81 24,274.88 0.0K
10:32 24,274.86 24,276.77 24,265.30 24,266.32 0.0K
10:33 24,266.82 24,272.76 24,266.82 24,271.75 0.0K
10:34 24,268.24 24,270.70 24,263.26 24,263.81 0.0K
10:35 24,263.82 24,272.78 24,263.82 24,272.71 0.0K
10:36 24,272.68 24,272.68 24,265.65 24,268.57 0.0K
10:37 24,268.56 24,269.56 24,261.56 24,264.55 0.0K
10:38 24,266.54 24,266.54 24,255.65 24,257.70 0.0K
10:39 24,257.71 24,266.71 24,254.72 24,264.72 0.0K
10:40 24,261.72 24,271.07 24,261.72 24,270.07 0.0K
10:41 24,267.56 24,271.54 24,266.56 24,270.52 0.0K
10:42 24,269.51 24,273.47 24,267.00 24,267.51 0.0K
10:43 24,267.01 24,272.95 24,266.01 24,266.96 0.0K
10:44 24,266.47 24,268.01 24,263.52 24,267.48 0.0K
10:45 24,270.47 24,270.47 24,263.98 24,268.02 0.0K
10:46 24,267.52 24,271.07 24,266.56 24,270.57 0.0K
10:47 24,268.57 24,270.11 24,264.13 24,270.11 0.0K
10:48 24,270.61 24,270.61 24,263.11 24,265.62 0.0K
10:49 24,266.12 24,266.74 24,262.15 24,263.77 0.0K
10:50 24,262.77 24,265.37 24,261.82 24,262.90 0.0K
10:51 24,262.91 24,267.91 24,261.42 24,267.90 0.0K
10:52 24,265.90 24,266.85 24,263.30 24,263.30 0.0K
10:53 24,263.29 24,268.24 24,260.79 24,268.24 0.0K
10:54 24,266.74 24,268.22 24,264.69 24,265.69 0.0K
10:55 24,266.19 24,271.67 24,266.19 24,270.68 0.0K
10:56 24,270.18 24,271.67 24,263.66 24,264.17 0.0K
10:57 24,264.68 24,265.81 24,261.84 24,261.84 0.0K
10:58 24,264.34 24,275.26 24,262.83 24,274.76 0.0K
10:59 24,274.25 24,274.25 24,270.28 24,273.84 0.0K
11:00 24,276.84 24,291.32 24,276.84 24,281.81 0.0K
11:01 24,281.82 24,286.82 24,276.83 24,276.86 0.0K
11:02 24,273.86 24,274.97 24,268.51 24,274.96 0.0K
11:03 24,274.95 24,277.02 24,268.97 24,275.49 0.0K
11:04 24,274.99 24,275.99 24,271.01 24,272.00 0.0K
11:05 24,268.00 24,276.41 24,268.00 24,274.91 0.0K
11:06 24,275.90 24,275.90 24,267.96 24,271.92 0.0K
11:07 24,271.91 24,272.90 24,258.93 24,258.93 0.0K
11:08 24,258.94 24,266.97 24,258.48 24,266.96 0.0K
11:09 24,267.45 24,269.36 24,264.87 24,269.36 0.0K
11:10 24,268.86 24,273.32 24,268.86 24,270.77 0.0K
11:11 24,268.77 24,269.77 24,260.83 24,262.41 0.0K
11:12 24,261.42 24,268.94 24,258.97 24,266.93 0.0K
11:13 24,265.92 24,268.89 24,265.92 24,267.86 0.0K
11:14 24,267.84 24,274.28 24,267.34 24,273.72 0.0K
11:15 24,275.22 24,278.09 24,271.20 24,277.57 0.0K
11:16 24,277.55 24,279.04 24,276.45 24,277.92 0.0K
11:17 24,279.92 24,279.92 24,274.94 24,276.94 0.0K
11:18 24,279.93 24,287.80 24,279.93 24,287.80 0.0K
11:19 24,287.28 24,288.20 24,282.11 24,282.11 0.0K
11:20 24,282.60 24,289.53 24,282.11 24,288.99 0.0K
11:21 24,288.98 24,289.88 24,285.37 24,288.36 0.0K
11:22 24,287.86 24,289.77 24,285.22 24,285.23 0.0K
11:23 24,285.73 24,288.81 24,280.32 24,288.30 0.0K
11:24 24,288.80 24,288.80 24,281.75 24,284.30 0.0K
11:25 24,285.30 24,289.28 24,281.28 24,281.79 0.0K
11:26 24,281.29 24,285.36 24,281.29 24,281.95 0.0K
11:27 24,281.96 24,283.50 24,277.52 24,279.09 0.0K
11:28 24,278.59 24,282.56 24,278.59 24,279.07 0.0K
11:29 24,278.57 24,280.63 24,277.61 24,279.61 0.0K
11:30 24,278.61 24,284.58 24,276.59 24,280.62 0.0K
11:31 24,280.12 24,280.63 24,275.17 24,275.72 0.0K
11:32 24,275.73 24,278.83 24,275.73 24,278.83 0.0K
11:33 24,277.83 24,286.32 24,277.83 24,286.30 0.0K
11:34 24,286.79 24,292.29 24,286.79 24,292.29 0.0K
11:35 24,292.80 24,294.81 24,290.83 24,292.39 0.0K
11:36 24,293.39 24,296.92 24,292.90 24,295.42 0.0K
11:37 24,296.42 24,296.92 24,291.93 24,292.96 0.0K
11:38 24,297.45 24,299.43 24,297.45 24,298.35 0.0K
11:39 24,298.34 24,303.87 24,298.34 24,301.37 0.0K
11:40 24,301.89 24,301.94 24,299.00 24,300.03 0.0K
11:41 24,300.53 24,301.09 24,297.07 24,298.60 0.0K
11:42 24,299.10 24,302.08 24,298.58 24,299.08 0.0K
11:43 24,299.58 24,299.58 24,291.14 24,297.16 0.0K
11:44 24,297.65 24,297.65 24,294.69 24,296.24 0.0K
11:45 24,296.23 24,299.22 24,292.75 24,293.31 0.0K
11:46 24,293.82 24,297.83 24,293.32 24,296.81 0.0K
11:47 24,296.31 24,300.66 24,296.31 24,300.14 0.0K
11:48 24,300.13 24,300.13 24,289.64 24,289.64 0.0K
11:49 24,289.65 24,296.66 24,288.70 24,296.66 0.0K
11:50 24,297.63 24,297.63 24,289.10 24,291.47 0.0K
11:51 24,290.97 24,298.78 24,290.45 24,296.22 0.0K
11:52 24,296.21 24,298.17 24,296.19 24,297.45 0.0K
11:53 24,298.44 24,303.35 24,298.41 24,300.21 0.0K
11:54 24,299.21 24,306.15 24,299.20 24,306.15 0.0K
11:55 24,305.64 24,305.64 24,298.10 24,298.60 0.0K
11:56 24,298.10 24,300.52 24,296.51 24,298.50 0.0K
11:57 24,297.00 24,298.02 24,289.10 24,289.11 0.0K
11:58 24,289.62 24,289.62 24,283.64 24,284.15 0.0K
11:59 24,288.14 24,289.71 24,279.75 24,279.75 0.0K
12:00 24,282.74 24,285.69 24,280.17 24,285.14 0.0K
12:01 24,285.63 24,287.13 24,275.67 24,278.28 0.0K
12:02 24,277.78 24,278.93 24,272.36 24,278.92 0.0K
12:03 24,278.92 24,280.91 24,273.04 24,274.10 0.0K
12:04 24,274.13 24,282.25 24,273.16 24,282.25 0.0K
12:05 24,283.25 24,284.22 24,281.24 24,283.23 0.0K
12:06 24,283.24 24,285.29 24,280.76 24,283.35 0.0K
12:07 24,283.85 24,283.85 24,279.46 24,280.48 0.0K
12:08 24,280.98 24,281.99 24,272.07 24,273.59 0.0K
12:09 24,273.60 24,277.64 24,273.10 24,277.64 0.0K
12:10 24,278.14 24,278.14 24,275.66 24,276.19 0.0K
12:11 24,274.20 24,278.28 24,274.20 24,277.28 0.0K
12:12 24,276.78 24,279.74 24,276.78 24,277.24 0.0K
12:13 24,277.25 24,281.29 24,274.76 24,278.77 0.0K
12:14 24,276.78 24,279.30 24,276.27 24,276.27 0.0K
12:15 24,271.77 24,273.28 24,268.33 24,269.33 0.0K
12:16 24,269.34 24,277.27 24,268.84 24,276.71 0.0K
12:17 24,276.20 24,277.20 24,273.67 24,277.11 0.0K
12:18 24,276.60 24,276.60 24,271.62 24,273.64 0.0K
12:19 24,277.14 24,287.05 24,276.63 24,286.05 0.0K
12:20 24,285.55 24,286.06 24,282.05 24,284.10 0.0K
12:21 24,284.11 24,284.63 24,283.18 24,283.18 0.0K
12:22 24,283.68 24,283.78 24,281.26 24,282.78 0.0K
12:23 24,282.77 24,283.27 24,277.81 24,277.82 0.0K
12:24 24,277.33 24,280.38 24,276.33 24,279.38 0.0K
12:25 24,276.88 24,282.42 24,276.88 24,281.47 0.0K
12:26 24,282.47 24,282.58 24,279.02 24,281.10 0.0K
12:27 24,277.62 24,278.15 24,275.64 24,276.64 0.0K
12:28 24,276.14 24,277.65 24,275.15 24,277.13 0.0K
12:29 24,277.63 24,280.60 24,274.61 24,277.10 0.0K
12:30 24,277.60 24,277.60 24,274.09 24,275.09 0.0K
12:31 24,275.08 24,283.43 24,275.08 24,282.41 0.0K
12:32 24,282.91 24,289.25 24,282.40 24,288.18 0.0K
12:33 24,289.18 24,289.66 24,286.58 24,288.57 0.0K
12:34 24,288.57 24,289.52 24,285.04 24,289.02 0.0K
12:35 24,288.01 24,292.42 24,288.00 24,292.42 0.0K
12:36 24,291.91 24,293.90 24,286.38 24,289.84 0.0K
12:37 24,289.34 24,291.29 24,288.80 24,289.30 0.0K
12:38 24,289.29 24,293.74 24,288.79 24,292.23 0.0K
12:39 24,292.72 24,293.72 24,291.69 24,293.13 0.0K
12:40 24,293.62 24,293.62 24,290.12 24,290.63 0.0K
12:41 24,292.13 24,293.62 24,291.57 24,291.57 0.0K
12:42 24,289.07 24,289.07 24,284.60 24,286.71 0.0K
12:43 24,286.72 24,288.25 24,280.86 24,281.87 0.0K
12:44 24,280.38 24,285.91 24,280.38 24,283.91 0.0K
12:45 24,283.41 24,283.41 24,280.00 24,280.00 0.0K
12:46 24,280.01 24,282.51 24,278.02 24,281.44 0.0K
12:47 24,280.93 24,280.93 24,276.95 24,280.44 0.0K
12:48 24,279.94 24,280.90 24,276.36 24,276.36 0.0K
12:49 24,274.37 24,274.38 24,267.90 24,271.90 0.0K
12:50 24,272.88 24,276.36 24,269.87 24,275.72 0.0K
12:51 24,275.71 24,277.20 24,272.09 24,274.09 0.0K
12:52 24,275.59 24,281.05 24,272.61 24,281.04 0.0K
12:53 24,280.54 24,281.05 24,277.56 24,278.58 0.0K
12:54 24,278.08 24,281.19 24,275.65 24,277.22 0.0K
12:55 24,277.72 24,279.73 24,272.31 24,272.35 0.0K
12:56 24,273.35 24,277.79 24,272.33 24,277.79 0.0K
12:57 24,278.77 24,278.77 24,273.67 24,274.18 0.0K
12:58 24,273.68 24,273.68 24,270.17 24,271.14 0.0K
12:59 24,271.13 24,272.08 24,266.55 24,269.04 0.0K
13:00 24,274.04 24,281.03 24,274.04 24,274.04 0.0K
13:01 24,272.54 24,276.04 24,271.04 24,271.04 0.0K
13:02 24,269.54 24,269.54 24,257.05 24,259.05 0.0K
13:03 24,259.55 24,270.04 24,256.55 24,270.04 0.0K
13:04 24,271.04 24,279.54 24,271.04 24,278.47 0.0K
13:05 24,278.04 24,282.04 24,277.04 24,282.04 0.0K
13:06 24,281.04 24,284.54 24,280.04 24,284.54 0.0K
13:07 24,282.04 24,282.54 24,275.04 24,276.54 0.0K
13:08 24,276.04 24,280.54 24,276.04 24,278.54 0.0K
13:09 24,278.04 24,281.04 24,277.54 24,279.54 0.0K
13:10 24,277.05 24,278.58 24,273.18 24,277.20 0.0K
13:11 24,275.70 24,276.20 24,272.77 24,273.77 0.0K
13:12 24,273.28 24,276.84 24,271.79 24,275.85 0.0K
13:13 24,275.35 24,276.87 24,271.89 24,272.94 0.0K
13:14 24,272.96 24,273.47 24,264.60 24,265.64 0.0K
13:15 24,265.69 24,272.76 24,265.20 24,272.69 0.0K
13:16 24,271.67 24,281.95 24,271.67 24,281.94 0.0K
13:17 24,280.94 24,280.94 24,276.84 24,279.87 0.0K
13:18 24,280.87 24,282.36 24,277.32 24,277.33 0.0K
13:19 24,278.84 24,281.85 24,278.84 24,279.32 0.0K
13:20 24,280.32 24,285.25 24,280.32 24,283.24 0.0K
13:21 24,282.74 24,285.23 24,282.23 24,285.23 0.0K
13:22 24,284.73 24,285.30 24,282.26 24,282.32 0.0K
13:23 24,282.83 24,282.83 24,277.43 24,281.42 0.0K
13:24 24,280.92 24,285.87 24,280.92 24,284.82 0.0K
13:25 24,285.30 24,290.75 24,285.29 24,288.19 0.0K
13:26 24,288.69 24,288.69 24,286.68 24,288.19 0.0K
13:27 24,286.69 24,286.71 24,282.73 24,284.76 0.0K
13:28 24,284.26 24,284.76 24,270.30 24,271.79 0.0K
13:29 24,270.29 24,281.69 24,268.30 24,279.60 0.0K
13:30 24,280.59 24,289.83 24,276.51 24,286.81 0.0K
13:31 24,285.81 24,285.81 24,280.26 24,282.18 0.0K
13:32 24,281.68 24,283.61 24,280.15 24,281.60 0.0K
13:33 24,280.11 24,283.15 24,280.11 24,281.61 0.0K
13:34 24,283.11 24,283.11 24,276.13 24,279.14 0.0K
13:35 24,281.14 24,287.05 24,280.12 24,285.98 0.0K
13:36 24,286.47 24,286.47 24,283.86 24,283.86 0.0K
13:37 24,284.36 24,286.35 24,283.87 24,283.87 0.0K
13:38 24,284.37 24,285.06 24,279.01 24,285.06 0.0K
13:39 24,285.05 24,286.05 24,280.12 24,281.69 0.0K
13:40 24,281.20 24,284.29 24,279.74 24,281.79 0.0K
13:41 24,282.29 24,282.80 24,278.31 24,278.97 0.0K
13:42 24,278.49 24,278.50 24,273.58 24,275.14 0.0K
13:43 24,271.65 24,275.34 24,270.21 24,275.34 0.0K
13:44 24,275.35 24,276.36 24,271.38 24,273.43 0.0K
13:45 24,272.93 24,273.43 24,265.99 24,272.96 0.0K
13:46 24,271.96 24,272.94 24,270.45 24,270.98 0.0K
13:47 24,271.99 24,271.99 24,263.59 24,263.60 0.0K
13:48 24,263.10 24,263.11 24,253.79 24,258.88 0.0K
13:49 24,258.38 24,263.84 24,257.37 24,259.80 0.0K
13:50 24,259.31 24,262.86 24,254.35 24,262.34 0.0K
13:51 24,264.33 24,269.29 24,263.23 24,267.69 0.0K
13:52 24,267.18 24,268.60 24,265.64 24,268.07 0.0K
13:53 24,268.06 24,269.05 24,264.50 24,265.01 0.0K
13:54 24,265.02 24,268.02 24,262.54 24,264.18 0.0K
13:55 24,263.68 24,269.72 24,262.82 24,262.82 0.0K
13:56 24,264.35 24,266.38 24,262.94 24,264.96 0.0K
13:57 24,265.96 24,268.94 24,263.95 24,265.95 0.0K
13:58 24,267.95 24,271.46 24,265.49 24,265.50 0.0K
13:59 24,266.50 24,271.05 24,266.04 24,267.57 0.0K
14:00 24,267.58 24,280.46 24,266.08 24,280.45 0.0K
14:01 24,280.44 24,289.15 24,280.44 24,289.13 0.0K
14:02 24,288.62 24,293.43 24,288.62 24,293.43 0.0K
14:03 24,293.42 24,299.80 24,293.42 24,299.75 0.0K
14:04 24,298.75 24,298.75 24,292.33 24,292.85 0.0K
14:05 24,292.36 24,298.91 24,292.36 24,295.94 0.0K
14:06 24,293.44 24,295.97 24,293.06 24,293.57 0.0K
14:07 24,294.57 24,299.08 24,294.57 24,297.07 0.0K
14:08 24,295.07 24,301.16 24,292.17 24,301.13 0.0K
14:09 24,301.12 24,301.55 24,297.59 24,299.02 0.0K
14:10 24,299.52 24,299.52 24,288.58 24,290.10 0.0K
14:11 24,289.12 24,291.15 24,285.17 24,285.21 0.0K
14:12 24,285.22 24,289.84 24,283.73 24,286.86 0.0K
14:13 24,287.86 24,290.87 24,287.36 24,288.91 0.0K
14:14 24,288.92 24,290.05 24,283.58 24,284.61 0.0K
14:15 24,286.12 24,286.62 24,283.12 24,284.15 0.0K
14:16 24,285.15 24,286.64 24,268.72 24,269.75 0.0K
14:17 24,267.75 24,272.31 24,265.77 24,267.37 0.0K
14:18 24,267.38 24,271.38 24,266.88 24,267.86 0.0K
14:19 24,268.36 24,268.36 24,264.39 24,265.43 0.0K
14:20 24,264.94 24,265.43 24,256.48 24,257.51 0.0K
14:21 24,257.52 24,258.05 24,253.60 24,257.61 0.0K
14:22 24,261.60 24,261.60 24,244.26 24,245.26 0.0K
14:23 24,244.76 24,254.98 24,244.76 24,254.46 0.0K
14:24 24,254.95 24,257.35 24,253.39 24,255.33 0.0K
14:25 24,255.82 24,260.26 24,253.81 24,260.24 0.0K
14:26 24,259.72 24,262.03 24,257.54 24,260.50 0.0K
14:27 24,260.00 24,263.95 24,257.00 24,263.83 0.0K
14:28 24,263.82 24,265.28 24,262.16 24,262.17 0.0K
14:29 24,265.66 24,266.13 24,257.18 24,257.18 0.0K
14:30 24,296.13 24,317.03 24,281.11 24,282.11 0.0K
14:31 24,288.60 24,303.48 24,288.60 24,299.45 0.0K
14:32 24,300.45 24,301.98 24,289.56 24,289.56 0.0K
14:33 24,289.07 24,296.10 24,285.19 24,285.70 0.0K
14:34 24,285.20 24,297.15 24,285.20 24,290.63 0.0K
14:35 24,293.13 24,294.60 24,279.69 24,285.19 0.0K
14:36 24,284.69 24,285.19 24,279.20 24,282.80 0.0K
14:37 24,283.30 24,287.75 24,280.65 24,280.65 0.0K
14:38 24,280.15 24,292.03 24,271.14 24,287.43 0.0K
14:39 24,286.43 24,290.38 24,281.44 24,290.38 0.0K
14:40 24,286.38 24,292.33 24,284.32 24,286.82 0.0K
14:41 24,287.32 24,297.77 24,284.81 24,297.77 0.0K
14:42 24,295.77 24,298.68 24,287.68 24,287.68 0.0K
14:43 24,288.18 24,294.19 24,288.17 24,289.70 0.0K
14:44 24,290.20 24,294.19 24,286.75 24,288.28 0.0K
14:45 24,291.77 24,293.79 24,288.81 24,290.87 0.0K
14:46 24,291.37 24,291.38 24,283.04 24,284.15 0.0K
14:47 24,282.16 24,285.18 24,278.35 24,283.42 0.0K
14:48 24,283.41 24,283.41 24,261.59 24,263.12 0.0K
14:49 24,265.12 24,268.16 24,261.73 24,262.26 0.0K
14:50 24,263.27 24,281.70 24,263.27 24,281.18 0.0K
14:51 24,281.17 24,282.17 24,270.62 24,272.11 0.0K
14:52 24,272.61 24,278.96 24,272.61 24,276.94 0.0K
14:53 24,277.43 24,279.36 24,273.77 24,273.78 0.0K
14:54 24,274.28 24,275.37 24,265.33 24,275.34 0.0K
14:55 24,274.33 24,278.82 24,272.34 24,278.82 0.0K
14:56 24,279.32 24,283.67 24,278.78 24,282.15 0.0K
14:57 24,280.14 24,284.52 24,279.05 24,281.49 0.0K
14:58 24,282.48 24,282.48 24,273.01 24,280.40 0.0K
14:59 24,279.89 24,280.35 24,276.24 24,277.22 0.0K
15:00 24,276.72 24,278.20 24,259.79 24,278.15 0.0K
15:01 24,278.14 24,286.86 24,278.14 24,285.33 0.0K
15:02 24,284.82 24,287.29 24,281.70 24,283.69 0.0K
15:03 24,284.18 24,284.18 24,275.67 24,278.70 0.0K
15:04 24,280.70 24,290.62 24,280.70 24,288.09 0.0K
15:05 24,287.10 24,305.52 24,286.60 24,303.00 0.0K
15:06 24,301.99 24,302.49 24,295.49 24,297.54 0.0K
15:07 24,298.54 24,301.62 24,297.04 24,297.64 0.0K
15:08 24,298.64 24,298.64 24,291.23 24,293.77 0.0K
15:09 24,294.27 24,296.73 24,294.27 24,295.24 0.0K
15:10 24,297.74 24,303.19 24,297.70 24,297.70 0.0K
15:11 24,298.70 24,301.79 24,290.77 24,296.79 0.0K
15:12 24,297.79 24,303.75 24,297.79 24,301.81 0.0K
15:13 24,300.31 24,305.79 24,298.32 24,305.79 0.0K
15:14 24,305.78 24,306.27 24,302.24 24,303.27 0.0K
15:15 24,305.27 24,311.86 24,301.35 24,311.36 0.0K
15:16 24,311.35 24,312.85 24,310.39 24,310.93 0.0K
15:17 24,309.94 24,309.94 24,306.46 24,308.51 0.0K
15:18 24,309.01 24,316.92 24,309.01 24,315.92 0.0K
15:19 24,316.42 24,322.86 24,315.42 24,322.84 0.0K
15:20 24,321.33 24,322.93 24,319.84 24,320.48 0.0K
15:21 24,319.98 24,326.92 24,317.99 24,324.88 0.0K
15:22 24,324.38 24,326.38 24,320.31 24,324.30 0.0K
15:23 24,321.80 24,325.34 24,321.80 24,324.36 0.0K
15:24 24,323.86 24,326.37 24,317.46 24,317.96 0.0K
15:25 24,317.47 24,323.45 24,314.48 24,321.94 0.0K
15:26 24,322.44 24,326.92 24,322.44 24,324.42 0.0K
15:27 24,325.42 24,328.90 24,323.91 24,328.40 0.0K
15:28 24,328.90 24,331.89 24,327.30 24,328.77 0.0K
15:29 24,329.77 24,330.23 24,323.76 24,325.77 0.0K
15:30 24,323.77 24,325.32 24,319.81 24,324.86 0.0K
15:31 24,326.36 24,342.27 24,326.36 24,339.27 0.0K
15:32 24,337.27 24,340.86 24,330.36 24,340.35 0.0K
15:33 24,338.35 24,340.35 24,330.99 24,333.51 0.0K
15:34 24,334.01 24,335.01 24,325.11 24,326.61 0.0K
15:35 24,326.11 24,326.62 24,312.27 24,318.84 0.0K
15:36 24,319.35 24,326.32 24,315.42 24,317.44 0.0K
15:37 24,317.94 24,319.44 24,311.55 24,316.13 0.0K
15:38 24,320.13 24,323.13 24,314.69 24,316.21 0.0K
15:39 24,316.71 24,328.09 24,316.22 24,328.08 0.0K
15:40 24,328.07 24,334.96 24,326.05 24,328.47 0.0K
15:41 24,329.97 24,340.91 24,328.48 24,340.91 0.0K
15:42 24,341.41 24,346.01 24,339.48 24,345.52 0.0K
15:43 24,344.03 24,350.03 24,343.05 24,347.55 0.0K
15:44 24,348.55 24,351.08 24,344.20 24,345.22 0.0K
15:45 24,347.72 24,354.81 24,347.72 24,349.82 0.0K
15:46 24,351.32 24,353.87 24,344.43 24,345.95 0.0K
15:47 24,346.46 24,346.64 24,341.11 24,345.14 0.0K
15:48 24,346.14 24,351.22 24,342.67 24,351.22 0.0K
15:49 24,351.22 24,353.22 24,345.84 24,346.87 0.0K
15:50 24,348.88 24,349.37 24,333.56 24,334.56 0.0K
15:51 24,334.57 24,335.08 24,318.75 24,323.73 0.0K
15:52 24,325.72 24,325.72 24,319.74 24,319.76 0.0K
15:53 24,321.76 24,335.14 24,319.25 24,332.08 0.0K
15:54 24,332.07 24,333.07 24,325.08 24,326.55 0.0K
15:55 24,328.05 24,329.54 24,321.02 24,321.50 0.0K
15:56 24,322.00 24,327.50 24,320.99 24,327.49 0.0K
15:57 24,326.99 24,327.47 24,318.96 24,319.97 0.0K
15:58 24,320.97 24,326.05 24,315.51 24,319.58 0.0K
15:59 24,322.08 24,322.62 24,317.63 24,322.62 0.0K
16:00 24,325.61 24,325.61 24,308.23 24,309.77 0.0K
16:01 24,309.28 24,312.83 24,306.31 24,310.89 0.0K
16:02 24,310.39 24,311.39 24,298.52 24,298.52 0.0K
16:03 24,296.02 24,296.02 24,289.11 24,291.12 0.0K
16:04 24,289.12 24,295.11 24,287.63 24,291.62 0.0K
16:05 24,292.62 24,301.06 24,288.63 24,301.05 0.0K
16:06 24,298.04 24,299.55 24,295.06 24,295.54 0.0K
16:07 24,296.04 24,300.50 24,293.55 24,299.48 0.0K
16:08 24,298.47 24,302.34 24,297.43 24,300.81 0.0K
16:09 24,301.31 24,301.81 24,297.71 24,298.71 0.0K
16:10 24,299.21 24,299.21 24,287.32 24,287.32 0.0K
16:11 24,285.82 24,285.82 24,264.51 24,272.53 0.0K
16:12 24,272.03 24,280.97 24,272.01 24,276.45 0.0K
16:13 24,276.95 24,280.93 24,271.38 24,273.88 0.0K
16:14 24,272.38 24,284.23 24,272.38 24,284.22 0.0K
16:15 24,287.21 24,290.07 24,283.10 24,285.62 0.0K
16:16 24,286.12 24,288.12 24,275.19 24,275.35 0.0K
16:17 24,276.86 24,293.82 24,276.86 24,287.85 0.0K
16:18 24,287.35 24,293.79 24,280.91 24,292.76 0.0K
16:19 24,290.75 24,292.70 24,284.74 24,284.74 0.0K
16:20 24,284.74 24,295.24 24,284.74 24,291.75 0.0K
16:21 24,293.76 24,299.19 24,291.26 24,294.67 0.0K
16:22 24,292.68 24,300.16 24,292.68 24,293.70 0.0K
16:23 24,293.71 24,298.26 24,292.27 24,294.79 0.0K
16:24 24,295.29 24,301.74 24,295.29 24,299.71 0.0K
16:25 24,298.71 24,304.65 24,298.21 24,302.62 0.0K
16:26 24,303.12 24,305.07 24,300.05 24,302.07 0.0K
16:27 24,303.56 24,303.61 24,300.58 24,303.60 0.0K
16:28 24,304.10 24,304.10 24,292.22 24,293.23 0.0K
16:29 24,293.24 24,294.29 24,283.82 24,293.37 0.0K
16:30 24,293.87 24,295.92 24,285.98 24,295.46 0.0K
16:31 24,294.46 24,296.93 24,292.44 24,294.44 0.0K
16:32 24,294.94 24,298.88 24,290.45 24,296.84 0.0K
16:33 24,296.34 24,303.72 24,296.34 24,300.70 0.0K
16:34 24,301.70 24,303.19 24,300.16 24,300.66 0.0K
16:35 24,303.16 24,310.98 24,303.16 24,309.97 0.0K
16:36 24,309.96 24,312.84 24,305.96 24,312.28 0.0K
16:37 24,312.27 24,314.17 24,309.26 24,314.10 0.0K
16:38 24,313.59 24,313.59 24,307.67 24,310.23 0.0K
16:39 24,309.74 24,318.69 24,309.74 24,317.70 0.0K
16:40 24,318.20 24,324.68 24,317.20 24,320.72 0.0K
16:41 24,318.72 24,321.71 24,318.72 24,319.25 0.0K
16:42 24,319.75 24,319.91 24,314.30 24,319.41 0.0K
16:43 24,318.91 24,323.41 24,315.44 24,315.97 0.0K
16:44 24,315.98 24,323.00 24,315.98 24,318.47 0.0K
16:45 24,320.47 24,321.47 24,313.99 24,316.96 0.0K
16:46 24,318.96 24,324.93 24,318.96 24,324.93 0.0K
16:47 24,322.93 24,326.35 24,319.92 24,326.35 0.0K
16:48 24,325.35 24,327.76 24,321.73 24,321.73 0.0K
16:49 24,321.24 24,327.23 24,320.75 24,321.25 0.0K
16:50 24,322.25 24,328.65 24,321.23 24,328.15 0.0K
16:51 24,326.64 24,326.64 24,319.69 24,320.18 0.0K
16:52 24,321.18 24,321.18 24,313.68 24,313.68 0.0K
16:53 24,314.68 24,317.13 24,313.17 24,316.04 0.0K
16:54 24,317.54 24,319.49 24,312.37 24,312.37 0.0K
16:55 24,315.36 24,319.28 24,314.21 24,314.71 0.0K
16:56 24,314.20 24,314.70 24,307.63 24,307.63 0.0K
16:57 24,308.13 24,308.13 24,298.69 24,302.22 0.0K
16:58 24,301.72 24,305.24 24,300.76 24,304.73 0.0K
16:59 24,303.72 24,305.18 24,300.20 24,304.66 0.0K
17:00 24,304.15 24,307.05 24,298.61 24,306.52 0.0K
17:01 24,306.02 24,308.49 24,299.47 24,304.95 0.0K
17:02 24,303.95 24,310.84 24,303.95 24,309.82 0.0K
17:03 24,310.32 24,310.32 24,302.80 24,303.84 0.0K
17:04 24,304.85 24,310.83 24,304.85 24,308.79 0.0K
17:05 24,309.79 24,317.68 24,308.78 24,316.67 0.0K
17:06 24,317.66 24,334.65 24,317.66 24,333.15 0.0K
17:07 24,332.65 24,334.68 24,328.74 24,331.29 0.0K
17:08 24,333.80 24,335.30 24,325.88 24,328.95 0.0K
17:09 24,330.45 24,333.66 24,325.10 24,333.66 0.0K
17:10 24,335.16 24,335.65 24,328.21 24,328.78 0.0K
17:11 24,327.78 24,329.45 24,323.92 24,329.45 0.0K
17:12 24,327.96 24,331.51 24,325.98 24,331.50 0.0K
17:13 24,331.00 24,335.49 24,329.51 24,333.99 0.0K
17:14 24,333.49 24,338.45 24,333.49 24,335.90 0.0K
17:15 24,334.40 24,334.40 24,321.02 24,329.52 0.0K
17:16 24,325.52 24,327.52 24,320.70 24,320.70 0.0K
17:17 24,319.71 24,322.24 24,313.78 24,314.30 0.0K
17:18 24,314.80 24,315.31 24,300.38 24,300.89 0.0K
17:19 24,299.90 24,300.44 24,290.96 24,293.89 0.0K
17:20 24,292.39 24,294.40 24,286.91 24,293.85 0.0K
17:21 24,295.33 24,297.15 24,288.72 24,297.15 0.0K
17:22 24,298.65 24,307.98 24,298.15 24,304.37 0.0K
17:23 24,305.87 24,308.23 24,301.21 24,301.22 0.0K
17:24 24,300.72 24,303.71 24,300.22 24,300.68 0.0K
17:25 24,299.68 24,301.16 24,297.62 24,300.08 0.0K
17:26 24,299.08 24,300.56 24,291.05 24,293.05 0.0K
17:27 24,292.05 24,292.05 24,282.04 24,283.50 0.0K
17:28 24,283.00 24,287.88 24,283.00 24,286.87 0.0K
17:29 24,288.87 24,297.14 24,288.87 24,295.13 0.0K
17:30 24,294.64 24,302.13 24,294.64 24,301.13 0.0K
17:31 24,302.63 24,303.63 24,299.13 24,299.63 0.0K
17:32 24,301.13 24,301.13 24,297.64 24,300.13 0.0K
17:33 24,300.63 24,303.13 24,296.64 24,296.64 0.0K
17:34 24,297.14 24,305.63 24,295.64 24,303.63 0.0K
17:35 24,308.63 24,313.13 24,305.63 24,311.13 0.0K
17:36 24,312.13 24,313.13 24,297.64 24,298.64 0.0K
17:37 24,299.14 24,303.64 24,298.64 24,299.14 0.0K
17:38 24,297.64 24,302.14 24,294.89 24,294.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available