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 24,257.80 24,268.30 24,253.80 24,259.30 0.0K
09:00 24,263.30 24,272.30 24,233.30 24,240.30 0.0K
09:01 24,244.30 24,258.30 24,243.80 24,247.80 0.0K
09:02 24,249.80 24,265.30 24,244.30 24,265.30 0.0K
09:03 24,268.80 24,278.30 24,265.30 24,273.80 0.0K
09:04 24,274.30 24,288.80 24,265.80 24,287.30 0.0K
09:05 24,286.80 24,296.30 24,266.30 24,275.80 0.0K
09:06 24,273.80 24,275.80 24,249.80 24,249.80 0.0K
09:07 24,246.80 24,258.80 24,246.30 24,253.30 0.0K
09:08 24,256.30 24,259.80 24,249.80 24,249.80 0.0K
09:09 24,249.30 24,250.80 24,221.80 24,221.80 0.0K
09:10 24,206.30 24,219.80 24,191.80 24,191.80 0.0K
09:11 24,195.80 24,210.30 24,193.80 24,198.80 0.0K
09:12 24,198.30 24,208.30 24,190.80 24,207.80 0.0K
09:13 24,207.30 24,217.30 24,202.30 24,217.30 0.0K
09:14 24,214.30 24,217.30 24,209.80 24,211.30 0.0K
09:15 24,204.30 24,222.30 24,201.80 24,220.30 0.0K
09:16 24,219.30 24,242.30 24,212.30 24,240.80 0.0K
09:17 24,239.80 24,241.80 24,214.30 24,214.30 0.0K
09:18 24,211.30 24,211.30 24,174.80 24,174.80 0.0K
09:19 24,172.30 24,175.30 24,162.30 24,162.30 0.0K
09:20 24,161.30 24,170.30 24,154.80 24,168.30 0.0K
09:21 24,166.80 24,185.30 24,166.80 24,183.80 0.0K
09:22 24,181.80 24,189.30 24,179.30 24,184.30 0.0K
09:23 24,179.80 24,192.80 24,178.80 24,189.30 0.0K
09:24 24,189.80 24,231.30 24,189.80 24,226.30 0.0K
09:25 24,224.30 24,224.30 24,212.30 24,212.80 0.0K
09:26 24,216.80 24,227.30 24,209.30 24,224.30 0.0K
09:27 24,223.80 24,223.80 24,206.80 24,209.30 0.0K
09:28 24,209.20 24,211.20 24,202.20 24,208.70 0.0K
09:29 24,204.70 24,211.20 24,200.70 24,211.20 0.0K
09:30 24,215.70 24,224.70 24,211.20 24,224.70 0.0K
09:31 24,225.70 24,226.70 24,211.70 24,217.70 0.0K
09:32 24,215.70 24,219.70 24,211.70 24,217.70 0.0K
09:33 24,217.20 24,223.70 24,205.20 24,206.20 0.0K
09:34 24,204.70 24,218.70 24,204.20 24,212.70 0.0K
09:35 24,212.20 24,212.20 24,198.00 24,198.00 0.0K
09:36 24,197.50 24,206.50 24,196.00 24,201.00 0.0K
09:37 24,201.50 24,202.50 24,194.00 24,201.00 0.0K
09:38 24,202.00 24,209.00 24,199.50 24,207.50 0.0K
09:39 24,206.00 24,216.50 24,200.00 24,214.50 0.0K
09:40 24,215.00 24,215.00 24,207.00 24,209.50 0.0K
09:41 24,214.00 24,216.50 24,203.50 24,207.00 0.0K
09:42 24,207.50 24,208.00 24,202.00 24,204.00 0.0K
09:43 24,204.50 24,206.00 24,193.50 24,206.00 0.0K
09:44 24,205.50 24,224.00 24,205.50 24,224.00 0.0K
09:45 24,224.50 24,224.50 24,209.50 24,211.50 0.0K
09:46 24,212.50 24,226.00 24,212.50 24,222.00 0.0K
09:47 24,224.50 24,231.00 24,224.50 24,229.00 0.0K
09:48 24,230.50 24,232.00 24,219.00 24,219.00 0.0K
09:49 24,218.50 24,232.50 24,218.00 24,232.50 0.0K
09:50 24,232.00 24,242.00 24,230.50 24,234.50 0.0K
09:51 24,234.00 24,235.50 24,230.00 24,230.00 0.0K
09:52 24,230.50 24,236.00 24,225.50 24,227.50 0.0K
09:53 24,231.50 24,231.50 24,217.00 24,217.00 0.0K
09:54 24,217.00 24,221.00 24,215.00 24,220.50 0.0K
09:55 24,221.00 24,222.00 24,210.00 24,212.00 0.0K
09:56 24,211.00 24,216.50 24,211.00 24,214.00 0.0K
09:57 24,214.50 24,217.50 24,206.00 24,210.50 0.0K
09:58 24,211.50 24,218.00 24,211.00 24,214.60 0.0K
09:59 24,215.09 24,221.99 24,214.59 24,221.95 0.0K
10:00 24,225.44 24,227.41 24,202.52 24,202.52 0.0K
10:01 24,204.53 24,206.07 24,200.56 24,204.07 0.0K
10:02 24,205.56 24,207.54 24,200.06 24,201.60 0.0K
10:03 24,199.60 24,210.01 24,198.61 24,205.06 0.0K
10:04 24,206.08 24,214.13 24,205.61 24,205.61 0.0K
10:05 24,205.62 24,206.70 24,198.67 24,206.26 0.0K
10:06 24,211.76 24,228.53 24,211.75 24,228.53 0.0K
10:07 24,228.52 24,230.44 24,221.89 24,223.39 0.0K
10:08 24,223.89 24,225.39 24,219.87 24,223.37 0.0K
10:09 24,222.87 24,222.90 24,211.94 24,219.87 0.0K
10:10 24,219.86 24,226.32 24,213.28 24,215.29 0.0K
10:11 24,214.79 24,220.70 24,209.28 24,220.66 0.0K
10:12 24,220.65 24,220.65 24,209.13 24,210.13 0.0K
10:13 24,209.15 24,210.68 24,203.31 24,203.81 0.0K
10:14 24,203.31 24,221.18 24,203.31 24,219.64 0.0K
10:15 24,221.62 24,224.06 24,214.55 24,220.04 0.0K
10:16 24,220.53 24,226.49 24,220.51 24,221.37 0.0K
10:17 24,220.87 24,227.24 24,217.37 24,223.70 0.0K
10:18 24,223.71 24,225.22 24,216.78 24,218.80 0.0K
10:19 24,217.80 24,218.81 24,211.86 24,211.89 0.0K
10:20 24,212.39 24,212.39 24,200.60 24,203.17 0.0K
10:21 24,202.67 24,208.19 24,200.19 24,203.18 0.0K
10:22 24,202.18 24,209.67 24,201.65 24,207.16 0.0K
10:23 24,206.66 24,215.14 24,206.66 24,214.21 0.0K
10:24 24,211.71 24,214.70 24,207.25 24,211.83 0.0K
10:25 24,213.83 24,215.34 24,209.40 24,212.45 0.0K
10:26 24,213.46 24,225.50 24,213.46 24,224.46 0.0K
10:27 24,224.45 24,227.89 24,222.92 24,227.89 0.0K
10:28 24,227.88 24,228.37 24,221.48 24,221.53 0.0K
10:29 24,221.54 24,223.59 24,219.71 24,219.71 0.0K
10:30 24,219.22 24,223.27 24,215.31 24,215.83 0.0K
10:31 24,216.83 24,222.33 24,215.84 24,217.33 0.0K
10:32 24,217.34 24,218.40 24,216.40 24,217.43 0.0K
10:33 24,217.44 24,218.46 24,213.47 24,216.92 0.0K
10:34 24,218.91 24,221.81 24,217.71 24,218.70 0.0K
10:35 24,219.70 24,224.99 24,216.16 24,223.48 0.0K
10:36 24,228.45 24,232.90 24,228.42 24,230.42 0.0K
10:37 24,231.91 24,233.36 24,224.36 24,224.36 0.0K
10:38 24,223.87 24,229.35 24,223.87 24,226.27 0.0K
10:39 24,226.26 24,226.26 24,219.28 24,220.29 0.0K
10:40 24,220.30 24,224.84 24,218.84 24,220.35 0.0K
10:41 24,220.37 24,225.85 24,220.37 24,222.82 0.0K
10:42 24,222.81 24,227.17 24,222.81 24,227.14 0.0K
10:43 24,224.64 24,228.10 24,224.14 24,228.09 0.0K
10:44 24,227.08 24,229.53 24,224.06 24,228.99 0.0K
10:45 24,228.47 24,228.97 24,223.33 24,223.34 0.0K
10:46 24,226.34 24,229.27 24,224.82 24,229.24 0.0K
10:47 24,230.72 24,230.72 24,225.65 24,225.65 0.0K
10:48 24,224.66 24,231.64 24,223.19 24,231.62 0.0K
10:49 24,232.62 24,233.61 24,227.62 24,231.14 0.0K
10:50 24,231.64 24,236.62 24,228.67 24,228.68 0.0K
10:51 24,228.19 24,229.70 24,227.25 24,227.82 0.0K
10:52 24,227.32 24,234.84 24,227.32 24,230.87 0.0K
10:53 24,230.37 24,233.86 24,229.34 24,232.32 0.0K
10:54 24,232.31 24,234.28 24,230.72 24,232.19 0.0K
10:55 24,232.69 24,246.89 24,232.18 24,246.87 0.0K
10:56 24,248.36 24,252.79 24,243.83 24,245.38 0.0K
10:57 24,244.88 24,244.90 24,233.61 24,233.61 0.0K
10:58 24,233.12 24,233.12 24,229.83 24,231.87 0.0K
10:59 24,232.37 24,238.32 24,231.37 24,238.32 0.0K
11:00 24,240.81 24,246.78 24,239.37 24,240.37 0.0K
11:01 24,238.88 24,239.89 24,235.39 24,236.46 0.0K
11:02 24,234.48 24,240.02 24,234.48 24,238.11 0.0K
11:03 24,237.11 24,239.61 24,236.13 24,236.64 0.0K
11:04 24,237.15 24,237.66 24,234.18 24,234.84 0.0K
11:05 24,233.35 24,239.49 24,229.98 24,238.44 0.0K
11:06 24,237.94 24,238.43 24,229.97 24,230.98 0.0K
11:07 24,230.49 24,230.49 24,214.11 24,215.13 0.0K
11:08 24,215.14 24,215.15 24,210.72 24,212.26 0.0K
11:09 24,211.27 24,211.27 24,203.32 24,209.77 0.0K
11:10 24,209.75 24,223.07 24,209.75 24,212.07 0.0K
11:11 24,215.57 24,218.48 24,212.57 24,218.48 0.0K
11:12 24,215.99 24,217.48 24,207.51 24,207.52 0.0K
11:13 24,210.52 24,211.52 24,203.12 24,203.62 0.0K
11:14 24,203.13 24,210.61 24,203.13 24,210.61 0.0K
11:15 24,210.60 24,212.09 24,205.10 24,205.11 0.0K
11:16 24,203.62 24,212.06 24,201.13 24,210.92 0.0K
11:17 24,210.91 24,210.91 24,202.37 24,204.90 0.0K
11:18 24,204.40 24,206.41 24,194.44 24,195.95 0.0K
11:19 24,195.46 24,195.47 24,190.08 24,191.09 0.0K
11:20 24,187.09 24,193.57 24,187.08 24,189.07 0.0K
11:21 24,188.07 24,189.07 24,177.12 24,177.12 0.0K
11:22 24,176.62 24,181.69 24,170.70 24,178.69 0.0K
11:23 24,177.69 24,182.95 24,176.19 24,182.43 0.0K
11:24 24,182.42 24,188.28 24,182.35 24,188.28 0.0K
11:25 24,188.27 24,188.76 24,173.32 24,173.83 0.0K
11:26 24,175.34 24,183.28 24,174.35 24,182.78 0.0K
11:27 24,182.27 24,183.19 24,177.18 24,177.19 0.0K
11:28 24,176.20 24,184.71 24,174.73 24,182.21 0.0K
11:29 24,182.71 24,190.14 24,181.70 24,189.12 0.0K
11:30 24,187.13 24,187.16 24,181.20 24,185.20 0.0K
11:31 24,185.19 24,192.24 24,183.72 24,192.24 0.0K
11:32 24,190.74 24,194.31 24,189.25 24,192.38 0.0K
11:33 24,190.89 24,192.94 24,188.03 24,188.61 0.0K
11:34 24,186.61 24,190.20 24,186.14 24,190.20 0.0K
11:35 24,188.71 24,192.69 24,188.71 24,192.24 0.0K
11:36 24,193.24 24,193.76 24,185.84 24,190.85 0.0K
11:37 24,190.35 24,190.35 24,183.00 24,183.53 0.0K
11:38 24,180.55 24,180.57 24,176.11 24,176.11 0.0K
11:39 24,175.11 24,175.11 24,168.82 24,174.35 0.0K
11:40 24,175.84 24,178.33 24,174.83 24,175.83 0.0K
11:41 24,175.33 24,175.92 24,170.38 24,175.92 0.0K
11:42 24,175.42 24,177.37 24,173.77 24,173.77 0.0K
11:43 24,173.26 24,177.18 24,171.66 24,171.66 0.0K
11:44 24,173.66 24,173.66 24,172.16 24,173.62 0.0K
11:45 24,173.61 24,183.90 24,173.61 24,182.35 0.0K
11:46 24,182.34 24,185.16 24,181.72 24,183.58 0.0K
11:47 24,183.55 24,184.02 24,180.89 24,180.89 0.0K
11:48 24,178.89 24,179.89 24,173.89 24,173.89 0.0K
11:49 24,172.91 24,174.96 24,171.42 24,173.93 0.0K
11:50 24,173.43 24,183.32 24,171.91 24,183.30 0.0K
11:51 24,183.29 24,186.72 24,182.58 24,184.03 0.0K
11:52 24,182.51 24,184.42 24,179.92 24,182.88 0.0K
11:53 24,182.38 24,184.36 24,177.38 24,183.33 0.0K
11:54 24,182.32 24,186.29 24,182.32 24,185.20 0.0K
11:55 24,184.70 24,185.22 24,182.27 24,182.29 0.0K
11:56 24,182.30 24,183.37 24,177.92 24,177.92 0.0K
11:57 24,178.42 24,179.43 24,169.00 24,170.51 0.0K
11:58 24,173.50 24,175.55 24,170.03 24,173.54 0.0K
11:59 24,173.05 24,173.60 24,167.12 24,173.60 0.0K
12:00 24,168.61 24,173.64 24,167.14 24,172.63 0.0K
12:01 24,173.63 24,173.63 24,170.62 24,172.17 0.0K
12:02 24,173.67 24,174.71 24,169.71 24,174.22 0.0K
12:03 24,173.72 24,178.70 24,173.22 24,178.69 0.0K
12:04 24,178.68 24,183.69 24,178.19 24,183.69 0.0K
12:05 24,183.19 24,183.19 24,172.77 24,178.33 0.0K
12:06 24,178.83 24,178.83 24,175.33 24,176.88 0.0K
12:07 24,177.38 24,177.38 24,171.89 24,174.99 0.0K
12:08 24,175.49 24,175.49 24,167.67 24,167.67 0.0K
12:09 24,166.67 24,167.19 24,164.23 24,166.32 0.0K
12:10 24,166.33 24,175.76 24,166.33 24,175.24 0.0K
12:11 24,173.74 24,174.23 24,170.73 24,172.71 0.0K
12:12 24,171.71 24,171.71 24,162.83 24,164.38 0.0K
12:13 24,164.39 24,164.39 24,159.93 24,163.41 0.0K
12:14 24,164.41 24,172.78 24,163.41 24,168.29 0.0K
12:15 24,166.30 24,176.78 24,166.30 24,176.26 0.0K
12:16 24,174.26 24,175.26 24,171.81 24,171.83 0.0K
12:17 24,171.84 24,172.35 24,165.45 24,166.97 0.0K
12:18 24,164.48 24,170.97 24,164.48 24,169.43 0.0K
12:19 24,168.92 24,169.42 24,168.40 24,169.40 0.0K
12:20 24,168.90 24,174.32 24,168.90 24,173.80 0.0K
12:21 24,174.29 24,177.27 24,173.28 24,176.28 0.0K
12:22 24,174.28 24,176.78 24,171.80 24,172.79 0.0K
12:23 24,173.29 24,174.31 24,170.32 24,174.30 0.0K
12:24 24,173.30 24,177.68 24,171.80 24,176.15 0.0K
12:25 24,175.64 24,179.08 24,173.63 24,179.00 0.0K
12:26 24,176.99 24,176.99 24,171.54 24,175.56 0.0K
12:27 24,175.06 24,175.56 24,170.16 24,173.25 0.0K
12:28 24,172.77 24,177.83 24,172.36 24,174.87 0.0K
12:29 24,174.88 24,177.03 24,172.60 24,173.65 0.0K
12:30 24,172.17 24,183.71 24,171.67 24,183.69 0.0K
12:31 24,182.69 24,184.15 24,181.12 24,182.12 0.0K
12:32 24,182.62 24,191.95 24,182.62 24,191.43 0.0K
12:33 24,191.91 24,193.40 24,186.87 24,190.39 0.0K
12:34 24,189.89 24,190.92 24,187.88 24,190.92 0.0K
12:35 24,190.41 24,192.90 24,189.39 24,192.85 0.0K
12:36 24,194.84 24,194.84 24,189.34 24,189.34 0.0K
12:37 24,189.35 24,202.69 24,189.35 24,202.69 0.0K
12:38 24,202.18 24,205.08 24,202.05 24,203.56 0.0K
12:39 24,203.06 24,210.97 24,201.07 24,209.94 0.0K
12:40 24,210.43 24,212.90 24,209.41 24,211.33 0.0K
12:41 24,211.82 24,211.82 24,208.79 24,209.32 0.0K
12:42 24,207.33 24,210.35 24,206.89 24,207.94 0.0K
12:43 24,207.95 24,210.48 24,207.46 24,208.54 0.0K
12:44 24,207.04 24,207.04 24,188.86 24,188.90 0.0K
12:45 24,188.91 24,191.08 24,181.24 24,181.24 0.0K
12:46 24,181.26 24,181.26 24,171.12 24,171.12 0.0K
12:47 24,171.13 24,179.70 24,171.13 24,177.21 0.0K
12:48 24,176.72 24,183.77 24,175.72 24,182.74 0.0K
12:49 24,182.24 24,182.25 24,177.76 24,180.79 0.0K
12:50 24,180.28 24,181.76 24,178.28 24,180.74 0.0K
12:51 24,180.24 24,184.17 24,180.24 24,183.60 0.0K
12:52 24,184.60 24,186.50 24,183.58 24,185.37 0.0K
12:53 24,182.36 24,184.34 24,178.34 24,178.35 0.0K
12:54 24,178.85 24,180.36 24,176.92 24,176.92 0.0K
12:55 24,175.92 24,176.45 24,171.49 24,172.01 0.0K
12:56 24,176.00 24,176.00 24,173.98 24,174.84 0.0K
12:57 24,175.83 24,177.24 24,174.21 24,174.21 0.0K
12:58 24,173.71 24,176.71 24,172.27 24,172.27 0.0K
12:59 24,172.28 24,174.31 24,171.29 24,174.31 0.0K
13:00 24,174.81 24,175.81 24,171.31 24,175.31 0.0K
13:01 24,175.81 24,175.81 24,171.31 24,174.81 0.0K
13:02 24,175.31 24,175.81 24,171.81 24,171.81 0.0K
13:03 24,170.81 24,175.31 24,170.31 24,174.81 0.0K
13:04 24,171.81 24,171.81 24,165.82 24,170.81 0.0K
13:05 24,170.31 24,172.31 24,163.82 24,172.31 0.0K
13:06 24,171.82 24,171.82 24,164.32 24,166.32 0.0K
13:07 24,166.82 24,170.82 24,165.82 24,170.32 0.0K
13:08 24,169.32 24,170.82 24,168.32 24,168.32 0.0K
13:09 24,168.82 24,174.82 24,168.82 24,173.32 0.0K
13:10 24,172.82 24,174.78 24,169.80 24,171.79 0.0K
13:11 24,171.29 24,172.29 24,164.33 24,164.86 0.0K
13:12 24,164.36 24,164.87 24,160.90 24,163.37 0.0K
13:13 24,163.87 24,164.36 24,159.86 24,162.32 0.0K
13:14 24,163.32 24,165.24 24,162.31 24,164.73 0.0K
13:15 24,165.73 24,167.19 24,163.23 24,165.13 0.0K
13:16 24,164.13 24,191.15 24,157.17 24,177.63 0.0K
13:17 24,178.12 24,183.55 24,164.54 24,166.54 0.0K
13:18 24,165.05 24,174.07 24,164.55 24,172.57 0.0K
13:19 24,173.07 24,174.09 24,169.10 24,171.10 0.0K
13:20 24,170.60 24,171.60 24,165.62 24,166.16 0.0K
13:21 24,166.67 24,176.73 24,163.72 24,175.22 0.0K
13:22 24,175.23 24,177.73 24,171.72 24,175.70 0.0K
13:23 24,176.20 24,177.70 24,174.70 24,174.70 0.0K
13:24 24,175.20 24,175.20 24,161.26 24,161.26 0.0K
13:25 24,161.27 24,163.91 24,159.81 24,161.95 0.0K
13:26 24,162.46 24,162.46 24,157.65 24,157.66 0.0K
13:27 24,158.66 24,166.08 24,158.66 24,166.06 0.0K
13:28 24,166.55 24,167.99 24,165.97 24,167.92 0.0K
13:29 24,167.91 24,171.37 24,161.26 24,161.27 0.0K
13:30 24,160.27 24,164.81 24,159.78 24,164.29 0.0K
13:31 24,167.29 24,168.18 24,162.65 24,163.21 0.0K
13:32 24,163.22 24,173.95 24,163.22 24,173.95 0.0K
13:33 24,175.43 24,184.30 24,175.43 24,182.17 0.0K
13:34 24,180.66 24,180.66 24,174.62 24,174.62 0.0K
13:35 24,175.12 24,179.15 24,170.65 24,177.57 0.0K
13:36 24,175.06 24,181.47 24,172.01 24,178.92 0.0K
13:37 24,178.41 24,179.91 24,173.42 24,179.91 0.0K
13:38 24,182.39 24,182.39 24,168.40 24,172.40 0.0K
13:39 24,171.90 24,172.42 24,168.42 24,169.94 0.0K
13:40 24,169.44 24,172.52 24,167.98 24,172.52 0.0K
13:41 24,172.53 24,175.46 24,171.51 24,174.91 0.0K
13:42 24,172.91 24,173.91 24,166.86 24,168.37 0.0K
13:43 24,167.37 24,167.37 24,153.52 24,154.02 0.0K
13:44 24,154.53 24,158.54 24,152.55 24,155.06 0.0K
13:45 24,157.55 24,159.01 24,153.47 24,153.48 0.0K
13:46 24,151.98 24,151.98 24,127.30 24,127.33 0.0K
13:47 24,127.83 24,136.98 24,127.33 24,131.50 0.0K
13:48 24,131.51 24,135.10 24,127.70 24,131.24 0.0K
13:49 24,131.25 24,137.85 24,129.26 24,137.85 0.0K
13:50 24,137.35 24,144.92 24,137.35 24,144.91 0.0K
13:51 24,143.41 24,143.41 24,134.96 24,137.57 0.0K
13:52 24,137.08 24,139.57 24,134.57 24,135.60 0.0K
13:53 24,135.10 24,136.66 24,132.64 24,136.65 0.0K
13:54 24,137.65 24,137.65 24,130.66 24,131.67 0.0K
13:55 24,131.17 24,133.73 24,129.73 24,129.74 0.0K
13:56 24,123.76 24,130.34 24,121.36 24,124.93 0.0K
13:57 24,125.44 24,132.40 24,124.43 24,131.90 0.0K
13:58 24,131.89 24,138.30 24,131.89 24,135.04 0.0K
13:59 24,133.54 24,133.54 24,114.36 24,114.36 0.0K
14:00 24,114.37 24,114.42 24,108.74 24,109.25 0.0K
14:01 24,110.25 24,117.30 24,110.25 24,117.30 0.0K
14:02 24,116.80 24,118.81 24,107.92 24,107.95 0.0K
14:03 24,107.96 24,109.11 24,102.24 24,102.24 0.0K
14:04 24,102.26 24,107.36 24,100.28 24,107.36 0.0K
14:05 24,109.85 24,120.72 24,101.86 24,119.69 0.0K
14:06 24,119.18 24,119.18 24,114.55 24,114.55 0.0K
14:07 24,113.05 24,115.59 24,107.59 24,114.07 0.0K
14:08 24,114.57 24,115.06 24,108.61 24,109.62 0.0K
14:09 24,110.12 24,113.61 24,109.59 24,113.58 0.0K
14:10 24,113.57 24,120.39 24,113.02 24,119.29 0.0K
14:11 24,118.79 24,124.69 24,115.56 24,121.55 0.0K
14:12 24,120.54 24,120.54 24,108.08 24,108.66 0.0K
14:13 24,107.17 24,109.71 24,106.19 24,108.26 0.0K
14:14 24,108.75 24,108.75 24,104.22 24,107.16 0.0K
14:15 24,107.14 24,109.12 24,103.55 24,104.55 0.0K
14:16 24,104.54 24,107.53 24,098.55 24,100.55 0.0K
14:17 24,101.04 24,106.04 24,101.04 24,104.98 0.0K
14:18 24,104.97 24,111.77 24,104.95 24,111.71 0.0K
14:19 24,110.71 24,116.13 24,108.56 24,113.08 0.0K
14:20 24,110.59 24,112.63 24,106.21 24,107.73 0.0K
14:21 24,107.23 24,114.74 24,107.23 24,108.82 0.0K
14:22 24,105.83 24,107.84 24,097.98 24,103.01 0.0K
14:23 24,103.50 24,111.95 24,103.50 24,108.99 0.0K
14:24 24,109.99 24,110.99 24,104.97 24,104.98 0.0K
14:25 24,104.49 24,108.48 24,103.98 24,106.01 0.0K
14:26 24,106.51 24,114.43 24,106.50 24,113.85 0.0K
14:27 24,113.83 24,120.25 24,113.31 24,119.51 0.0K
14:28 24,119.49 24,127.82 24,116.98 24,127.81 0.0K
14:29 24,127.80 24,127.80 24,124.78 24,125.79 0.0K
14:30 24,128.78 24,130.78 24,125.79 24,130.27 0.0K
14:31 24,128.27 24,132.82 24,128.27 24,132.82 0.0K
14:32 24,133.31 24,137.23 24,130.32 24,135.73 0.0K
14:33 24,134.73 24,137.75 24,134.23 24,135.25 0.0K
14:34 24,134.75 24,135.82 24,131.79 24,133.30 0.0K
14:35 24,133.31 24,137.20 24,131.32 24,136.69 0.0K
14:36 24,136.68 24,136.68 24,130.18 24,135.66 0.0K
14:37 24,135.65 24,139.65 24,134.03 24,135.54 0.0K
14:38 24,135.55 24,147.03 24,135.55 24,145.47 0.0K
14:39 24,145.97 24,148.45 24,142.42 24,142.43 0.0K
14:40 24,143.43 24,146.41 24,138.80 24,140.80 0.0K
14:41 24,141.30 24,141.76 24,138.70 24,139.69 0.0K
14:42 24,139.19 24,139.19 24,125.30 24,126.83 0.0K
14:43 24,126.34 24,126.90 24,120.10 24,120.10 0.0K
14:44 24,119.60 24,122.65 24,119.11 24,121.70 0.0K
14:45 24,120.70 24,120.70 24,112.98 24,113.52 0.0K
14:46 24,114.53 24,116.60 24,114.07 24,116.10 0.0K
14:47 24,113.59 24,115.09 24,111.55 24,111.55 0.0K
14:48 24,112.04 24,113.02 24,111.04 24,111.05 0.0K
14:49 24,111.55 24,116.49 24,111.55 24,114.49 0.0K
14:50 24,111.50 24,115.47 24,109.94 24,109.94 0.0K
14:51 24,109.44 24,113.54 24,108.95 24,113.54 0.0K
14:52 24,113.54 24,114.54 24,111.53 24,114.03 0.0K
14:53 24,113.52 24,120.42 24,111.01 24,117.40 0.0K
14:54 24,117.89 24,117.89 24,112.39 24,112.39 0.0K
14:55 24,108.91 24,109.41 24,101.42 24,103.42 0.0K
14:56 24,101.93 24,104.45 24,095.51 24,098.53 0.0K
14:57 24,099.53 24,102.50 24,096.02 24,099.92 0.0K
14:58 24,098.92 24,112.60 24,098.92 24,111.10 0.0K
14:59 24,111.08 24,111.08 24,105.94 24,107.46 0.0K
15:00 24,109.96 24,125.69 24,109.96 24,125.69 0.0K
15:01 24,127.18 24,127.18 24,118.58 24,122.60 0.0K
15:02 24,121.10 24,131.06 24,121.10 24,130.05 0.0K
15:03 24,130.55 24,135.89 24,130.53 24,134.38 0.0K
15:04 24,135.38 24,135.38 24,128.89 24,134.92 0.0K
15:05 24,134.91 24,134.91 24,126.44 24,127.46 0.0K
15:06 24,127.47 24,134.48 24,127.47 24,134.48 0.0K
15:07 24,134.98 24,136.44 24,129.90 24,129.92 0.0K
15:08 24,129.93 24,137.00 24,128.44 24,136.49 0.0K
15:09 24,137.49 24,137.99 24,124.54 24,129.17 0.0K
15:10 24,127.68 24,128.26 24,124.35 24,124.36 0.0K
15:11 24,124.86 24,127.89 24,123.89 24,124.97 0.0K
15:12 24,125.98 24,128.49 24,124.55 24,128.07 0.0K
15:13 24,128.06 24,133.96 24,127.56 24,133.96 0.0K
15:14 24,129.93 24,133.49 24,126.01 24,133.48 0.0K
15:15 24,129.99 24,132.47 24,128.44 24,128.45 0.0K
15:16 24,130.95 24,130.97 24,129.45 24,130.52 0.0K
15:17 24,131.02 24,133.53 24,127.05 24,127.05 0.0K
15:18 24,126.05 24,127.06 24,118.57 24,119.08 0.0K
15:19 24,118.59 24,118.59 24,111.21 24,112.22 0.0K
15:20 24,112.21 24,126.13 24,112.21 24,118.62 0.0K
15:21 24,118.63 24,124.65 24,118.63 24,124.65 0.0K
15:22 24,125.64 24,135.41 24,125.14 24,133.37 0.0K
15:23 24,133.36 24,136.81 24,132.69 24,134.20 0.0K
15:24 24,134.69 24,135.20 24,130.74 24,131.28 0.0K
15:25 24,129.28 24,130.86 24,126.89 24,126.93 0.0K
15:26 24,126.95 24,127.03 24,124.61 24,125.69 0.0K
15:27 24,125.71 24,134.78 24,125.71 24,133.79 0.0K
15:28 24,132.29 24,135.79 24,127.33 24,130.86 0.0K
15:29 24,132.35 24,132.35 24,127.32 24,128.79 0.0K
15:30 24,132.28 24,139.28 24,132.28 24,135.37 0.0K
15:31 24,136.88 24,144.88 24,133.36 24,137.80 0.0K
15:32 24,137.29 24,153.09 24,137.29 24,140.96 0.0K
15:33 24,139.47 24,141.97 24,133.98 24,138.04 0.0K
15:34 24,137.55 24,140.56 24,126.64 24,128.14 0.0K
15:35 24,127.64 24,139.32 24,127.62 24,138.81 0.0K
15:36 24,138.31 24,143.14 24,131.77 24,142.06 0.0K
15:37 24,140.56 24,147.44 24,140.56 24,146.35 0.0K
15:38 24,146.84 24,148.80 24,139.76 24,140.72 0.0K
15:39 24,137.72 24,142.09 24,135.22 24,137.49 0.0K
15:40 24,135.99 24,148.34 24,135.99 24,148.32 0.0K
15:41 24,149.81 24,155.27 24,147.81 24,151.76 0.0K
15:42 24,153.26 24,160.72 24,153.26 24,157.72 0.0K
15:43 24,157.24 24,157.75 24,153.27 24,154.27 0.0K
15:44 24,153.27 24,171.11 24,153.27 24,164.58 0.0K
15:45 24,163.08 24,172.47 24,163.08 24,169.95 0.0K
15:46 24,172.45 24,174.92 24,165.32 24,165.32 0.0K
15:47 24,163.82 24,167.28 24,160.30 24,167.28 0.0K
15:48 24,166.27 24,166.27 24,159.32 24,160.31 0.0K
15:49 24,160.81 24,168.80 24,159.82 24,168.80 0.0K
15:50 24,168.80 24,169.80 24,153.92 24,156.48 0.0K
15:51 24,156.49 24,162.47 24,155.50 24,161.46 0.0K
15:52 24,160.46 24,160.46 24,152.99 24,154.96 0.0K
15:53 24,153.96 24,155.93 24,149.91 24,149.91 0.0K
15:54 24,149.41 24,160.32 24,148.40 24,159.31 0.0K
15:55 24,157.80 24,161.70 24,154.25 24,154.25 0.0K
15:56 24,153.26 24,162.41 24,152.40 24,159.91 0.0K
15:57 24,159.41 24,159.41 24,147.99 24,148.00 0.0K
15:58 24,148.50 24,153.55 24,146.53 24,153.55 0.0K
15:59 24,154.04 24,157.02 24,150.04 24,152.54 0.0K
16:00 24,153.04 24,162.53 24,153.04 24,156.61 0.0K
16:01 24,156.62 24,163.62 24,153.14 24,153.71 0.0K
16:02 24,152.72 24,152.72 24,143.30 24,148.31 0.0K
16:03 24,147.31 24,148.83 24,140.86 24,145.37 0.0K
16:04 24,143.87 24,150.37 24,140.39 24,147.83 0.0K
16:05 24,148.33 24,157.25 24,145.77 24,146.81 0.0K
16:06 24,146.82 24,152.78 24,141.36 24,152.78 0.0K
16:07 24,152.77 24,157.16 24,151.69 24,153.65 0.0K
16:08 24,153.15 24,157.10 24,148.60 24,150.62 0.0K
16:09 24,151.12 24,156.63 24,150.14 24,151.64 0.0K
16:10 24,151.65 24,156.12 24,151.65 24,155.61 0.0K
16:11 24,154.61 24,156.10 24,153.54 24,155.98 0.0K
16:12 24,156.98 24,159.42 24,154.39 24,154.40 0.0K
16:13 24,155.40 24,155.40 24,144.54 24,144.55 0.0K
16:14 24,143.56 24,148.07 24,142.07 24,146.55 0.0K
16:15 24,146.04 24,152.00 24,142.07 24,145.57 0.0K
16:16 24,146.06 24,149.54 24,139.60 24,143.59 0.0K
16:17 24,143.09 24,149.99 24,142.57 24,148.49 0.0K
16:18 24,148.99 24,148.99 24,144.51 24,145.01 0.0K
16:19 24,144.01 24,147.98 24,141.94 24,142.44 0.0K
16:20 24,141.94 24,149.96 24,140.44 24,149.96 0.0K
16:21 24,147.97 24,154.55 24,147.97 24,151.62 0.0K
16:22 24,152.63 24,152.63 24,143.71 24,148.33 0.0K
16:23 24,148.34 24,152.90 24,148.34 24,152.43 0.0K
16:24 24,151.93 24,153.01 24,148.96 24,149.54 0.0K
16:25 24,152.04 24,155.04 24,146.14 24,148.68 0.0K
16:26 24,148.18 24,151.81 24,147.70 24,148.32 0.0K
16:27 24,148.34 24,155.41 24,145.87 24,153.91 0.0K
16:28 24,153.92 24,153.92 24,149.99 24,151.52 0.0K
16:29 24,152.02 24,157.02 24,152.02 24,155.49 0.0K
16:30 24,155.99 24,163.01 24,152.01 24,161.51 0.0K
16:31 24,162.50 24,166.97 24,151.48 24,151.98 0.0K
16:32 24,151.49 24,163.53 24,149.54 24,160.59 0.0K
16:33 24,160.09 24,177.53 24,160.09 24,172.53 0.0K
16:34 24,172.54 24,173.06 24,166.64 24,166.65 0.0K
16:35 24,165.16 24,166.66 24,158.76 24,163.22 0.0K
16:36 24,163.72 24,163.72 24,158.73 24,163.15 0.0K
16:37 24,162.65 24,168.03 24,155.66 24,166.02 0.0K
16:38 24,169.02 24,171.96 24,168.47 24,171.95 0.0K
16:39 24,170.94 24,172.41 24,170.40 24,171.39 0.0K
16:40 24,173.39 24,173.39 24,167.45 24,167.46 0.0K
16:41 24,167.47 24,167.54 24,164.53 24,164.60 0.0K
16:42 24,164.11 24,171.12 24,159.66 24,170.60 0.0K
16:43 24,171.10 24,171.60 24,166.52 24,166.52 0.0K
16:44 24,165.52 24,169.02 24,161.02 24,162.52 0.0K
16:45 24,163.02 24,166.02 24,158.14 24,159.64 0.0K
16:46 24,158.64 24,158.64 24,150.34 24,151.42 0.0K
16:47 24,150.93 24,151.50 24,147.45 24,147.51 0.0K
16:48 24,148.52 24,158.53 24,148.52 24,157.54 0.0K
16:49 24,158.04 24,158.08 24,154.10 24,155.61 0.0K
16:50 24,156.11 24,162.47 24,156.11 24,162.45 0.0K
16:51 24,162.94 24,163.90 24,159.84 24,160.83 0.0K
16:52 24,161.33 24,164.28 24,156.32 24,162.27 0.0K
16:53 24,163.27 24,164.27 24,161.77 24,162.76 0.0K
16:54 24,162.25 24,163.25 24,160.67 24,161.16 0.0K
16:55 24,161.66 24,163.62 24,160.60 24,162.11 0.0K
16:56 24,162.12 24,168.14 24,158.16 24,168.13 0.0K
16:57 24,168.63 24,169.57 24,167.09 24,169.57 0.0K
16:58 24,167.57 24,167.57 24,164.08 24,165.59 0.0K
16:59 24,165.09 24,167.09 24,159.61 24,160.11 0.0K
17:00 24,161.61 24,172.55 24,160.61 24,168.53 0.0K
17:01 24,166.54 24,166.54 24,153.09 24,154.62 0.0K
17:02 24,156.61 24,156.61 24,148.76 24,149.27 0.0K
17:03 24,149.28 24,153.81 24,146.83 24,146.85 0.0K
17:04 24,147.85 24,150.32 24,147.34 24,149.23 0.0K
17:05 24,149.22 24,153.69 24,148.18 24,151.16 0.0K
17:06 24,153.15 24,157.56 24,151.65 24,154.56 0.0K
17:07 24,154.06 24,154.06 24,148.54 24,148.56 0.0K
17:08 24,149.05 24,153.57 24,148.58 24,149.56 0.0K
17:09 24,149.06 24,149.06 24,142.10 24,144.62 0.0K
17:10 24,145.61 24,146.11 24,141.11 24,146.10 0.0K
17:11 24,145.10 24,150.04 24,144.60 24,148.03 0.0K
17:12 24,151.02 24,157.45 24,151.02 24,153.95 0.0K
17:13 24,154.45 24,156.94 24,154.43 24,155.90 0.0K
17:14 24,155.89 24,160.73 24,155.27 24,159.73 0.0K
17:15 24,158.73 24,161.72 24,154.74 24,156.71 0.0K
17:16 24,155.71 24,165.63 24,155.71 24,165.63 0.0K
17:17 24,165.62 24,168.02 24,162.57 24,166.02 0.0K
17:18 24,165.52 24,168.48 24,165.02 24,167.44 0.0K
17:19 24,166.43 24,167.39 24,163.41 24,164.39 0.0K
17:20 24,166.38 24,169.36 24,164.38 24,169.32 0.0K
17:21 24,169.31 24,170.28 24,165.18 24,165.18 0.0K
17:22 24,167.18 24,168.14 24,161.67 24,167.11 0.0K
17:23 24,168.10 24,168.10 24,163.51 24,165.00 0.0K
17:24 24,165.50 24,168.34 24,163.46 24,167.82 0.0K
17:25 24,171.30 24,171.30 24,167.29 24,169.77 0.0K
17:26 24,171.26 24,172.73 24,170.24 24,171.70 0.0K
17:27 24,175.20 24,176.66 24,171.59 24,171.59 0.0K
17:28 24,172.59 24,172.59 24,169.10 24,171.51 0.0K
17:29 24,172.01 24,174.90 24,169.48 24,173.90 0.0K
17:30 24,175.89 24,187.39 24,175.89 24,187.39 0.0K
17:31 24,184.89 24,187.89 24,183.39 24,186.39 0.0K
17:32 24,186.89 24,189.39 24,183.89 24,186.39 0.0K
17:33 24,185.39 24,187.39 24,184.89 24,184.89 0.0K
17:34 24,185.39 24,189.39 24,167.91 24,167.91 0.0K
17:35 24,173.40 24,175.90 24,168.41 24,171.41 0.0K
17:36 24,170.91 24,170.91 24,162.91 24,164.41 0.0K
17:37 24,164.91 24,169.91 24,164.91 24,164.91 0.0K
17:38 24,163.91 24,173.79 24,163.41 24,173.79 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available