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 24,179.63 24,180.13 24,162.64 24,167.64 0.0K
09:00 24,166.64 24,173.14 24,153.15 24,165.14 0.0K
09:01 24,170.14 24,178.63 24,140.16 24,153.15 0.0K
09:02 24,148.16 24,152.16 24,120.18 24,147.16 0.0K
09:03 24,156.15 24,156.15 24,138.17 24,144.66 0.0K
09:04 24,144.16 24,157.16 24,137.67 24,149.66 0.0K
09:05 24,150.16 24,159.02 24,145.57 24,153.54 0.0K
09:06 24,152.04 24,160.04 24,144.56 24,160.03 0.0K
09:07 24,157.02 24,160.01 24,136.01 24,136.01 0.0K
09:08 24,139.51 24,142.97 24,127.94 24,131.80 0.0K
09:09 24,130.31 24,136.75 24,116.78 24,121.79 0.0K
09:10 24,120.29 24,137.31 24,120.29 24,137.31 0.0K
09:11 24,136.80 24,147.27 24,132.80 24,144.72 0.0K
09:12 24,145.21 24,153.52 24,135.63 24,153.52 0.0K
09:13 24,148.53 24,159.49 24,141.06 24,150.00 0.0K
09:14 24,151.51 24,152.01 24,136.01 24,138.47 0.0K
09:15 24,138.97 24,148.92 24,135.47 24,145.88 0.0K
09:16 24,147.88 24,147.88 24,137.26 24,144.66 0.0K
09:17 24,145.15 24,147.14 24,132.11 24,134.08 0.0K
09:18 24,134.57 24,148.00 24,131.07 24,141.47 0.0K
09:19 24,143.96 24,154.38 24,134.98 24,151.89 0.0K
09:20 24,150.90 24,169.91 24,150.90 24,161.45 0.0K
09:21 24,155.47 24,166.95 24,150.55 24,159.10 0.0K
09:22 24,159.59 24,164.61 24,151.11 24,159.16 0.0K
09:23 24,159.65 24,159.84 24,150.78 24,157.34 0.0K
09:24 24,157.84 24,158.88 24,153.36 24,158.88 0.0K
09:25 24,159.39 24,167.98 24,152.46 24,167.46 0.0K
09:26 24,166.96 24,169.95 24,152.53 24,154.56 0.0K
09:27 24,154.57 24,159.12 24,149.73 24,151.27 0.0K
09:28 24,151.77 24,154.44 24,145.50 24,145.51 0.0K
09:29 24,145.53 24,146.13 24,131.29 24,132.30 0.0K
09:30 24,133.30 24,142.79 24,129.83 24,137.73 0.0K
09:31 24,137.71 24,151.50 24,137.71 24,151.49 0.0K
09:32 24,149.50 24,149.50 24,137.08 24,142.09 0.0K
09:33 24,141.59 24,141.64 24,134.62 24,140.09 0.0K
09:34 24,140.58 24,144.03 24,131.10 24,131.10 0.0K
09:35 24,131.60 24,133.15 24,124.16 24,133.13 0.0K
09:36 24,136.11 24,136.11 24,126.04 24,131.55 0.0K
09:37 24,133.03 24,134.88 24,124.89 24,125.90 0.0K
09:38 24,127.89 24,139.27 24,123.38 24,134.76 0.0K
09:39 24,141.25 24,141.75 24,128.25 24,128.76 0.0K
09:40 24,128.77 24,135.67 24,125.26 24,135.15 0.0K
09:41 24,133.15 24,134.15 24,122.13 24,124.62 0.0K
09:42 24,125.12 24,125.62 24,116.63 24,117.60 0.0K
09:43 24,116.61 24,116.61 24,107.11 24,115.55 0.0K
09:44 24,117.54 24,117.54 24,107.59 24,110.66 0.0K
09:45 24,110.17 24,110.17 24,087.22 24,107.17 0.0K
09:46 24,106.67 24,114.20 24,096.71 24,114.20 0.0K
09:47 24,115.20 24,118.16 24,110.25 24,111.75 0.0K
09:48 24,113.74 24,117.68 24,104.67 24,108.18 0.0K
09:49 24,111.18 24,111.18 24,103.76 24,109.83 0.0K
09:50 24,109.33 24,109.33 24,096.42 24,103.11 0.0K
09:51 24,104.11 24,107.59 24,092.71 24,096.22 0.0K
09:52 24,094.23 24,100.78 24,093.28 24,099.28 0.0K
09:54 24,107.25 24,113.32 24,105.26 24,108.82 0.0K
09:55 24,109.31 24,111.24 24,103.80 24,110.74 0.0K
09:56 24,116.15 24,116.16 24,112.16 24,116.16 0.0K
09:57 24,113.15 24,116.15 24,110.17 24,114.14 0.0K
09:58 24,115.14 24,120.15 24,111.68 24,111.69 0.0K
09:59 24,111.21 24,125.27 24,109.30 24,124.26 0.0K
10:00 24,122.77 24,131.75 24,118.79 24,120.30 0.0K
10:01 24,119.80 24,119.80 24,116.30 24,116.30 0.0K
10:02 24,117.32 24,117.82 24,116.82 24,117.82 0.0K
10:03 24,119.82 24,123.33 24,112.91 24,114.91 0.0K
10:04 24,114.90 24,114.90 24,106.91 24,106.91 0.0K
10:05 24,106.41 24,109.45 24,103.46 24,106.93 0.0K
10:06 24,108.92 24,111.37 24,102.36 24,102.85 0.0K
10:07 24,102.35 24,109.21 24,101.35 24,109.21 0.0K
10:08 24,108.21 24,108.22 24,100.29 24,105.78 0.0K
10:09 24,102.77 24,102.77 24,096.80 24,100.41 0.0K
10:10 24,100.91 24,103.44 24,092.49 24,095.54 9,874.1K
10:11 24,095.59 24,096.41 24,077.70 24,080.35 74.2K
10:12 24,081.45 24,081.45 24,064.81 24,068.00 76.0K
10:13 24,065.21 24,065.21 24,016.53 24,020.83 328.3K
10:14 24,019.24 24,019.24 23,988.83 23,990.92 241.0K
10:15 23,990.18 24,020.38 23,987.47 24,017.65 140.5K
10:16 24,014.57 24,014.69 24,008.66 24,012.01 71.7K
10:17 24,013.49 24,022.94 24,013.49 24,017.01 133.2K
10:18 24,016.10 24,016.10 24,000.38 24,003.31 106.3K
10:19 24,002.98 24,006.98 23,999.69 24,006.98 60.2K
10:20 24,007.97 24,020.26 24,007.58 24,007.58 78.5K
10:21 24,007.64 24,007.64 23,998.19 24,001.76 71.8K
10:22 24,002.79 24,012.18 24,002.79 24,005.60 55.9K
10:23 24,006.11 24,009.51 24,004.82 24,006.14 39.8K
10:24 24,006.17 24,007.20 23,997.73 23,999.79 35.9K
10:25 24,001.73 24,004.91 24,001.09 24,004.91 28.5K
10:26 24,004.92 24,014.24 24,004.75 24,005.90 45.9K
10:27 24,003.35 24,003.35 23,993.25 23,993.25 36.0K
10:28 23,995.49 24,001.91 23,995.49 23,998.46 46.3K
10:29 23,998.52 24,005.09 23,991.42 24,005.09 50.4K
10:30 24,005.26 24,010.81 24,000.17 24,010.81 65.3K
10:31 24,013.42 24,031.27 24,013.42 24,031.27 35.7K
10:32 24,031.57 24,033.27 24,030.28 24,030.40 53.2K
10:33 24,030.40 24,037.68 24,030.40 24,036.60 46.7K
10:34 24,035.04 24,039.48 24,032.23 24,039.48 25.2K
10:35 24,038.63 24,043.62 24,038.63 24,043.14 35.7K
10:36 24,042.79 24,043.59 24,035.32 24,036.03 74.5K
10:37 24,036.03 24,037.51 24,034.37 24,034.84 39.7K
10:38 24,031.05 24,031.05 24,016.97 24,018.45 108.9K
10:39 24,018.45 24,021.27 24,017.09 24,017.73 49.6K
10:40 24,017.73 24,022.20 24,017.73 24,021.78 96.6K
10:41 24,020.13 24,025.83 24,020.13 24,023.53 206.9K
10:42 24,024.27 24,024.27 24,012.61 24,013.34 60.1K
10:43 24,012.65 24,016.97 24,011.90 24,011.90 67.8K
10:44 24,011.54 24,016.91 24,008.52 24,014.87 35.2K
10:45 24,014.74 24,016.05 24,011.98 24,014.12 30.7K
10:46 24,013.95 24,013.96 24,005.99 24,006.11 39.0K
10:47 24,005.88 24,005.88 23,999.59 23,999.68 25.0K
10:48 23,999.62 24,003.93 23,995.34 23,995.66 65.9K
10:49 23,996.29 23,996.51 23,992.11 23,994.96 22.2K
10:50 23,994.96 23,997.75 23,993.16 23,997.75 30.6K
10:51 23,997.88 23,997.88 23,992.42 23,992.54 22.1K
10:52 23,992.54 23,997.06 23,992.45 23,997.06 17.5K
10:53 23,997.21 23,999.01 23,991.35 23,991.35 71.3K
10:54 23,990.71 23,990.71 23,971.34 23,974.48 60.0K
10:55 23,973.91 23,978.42 23,970.61 23,971.99 66.3K
10:56 23,972.05 23,972.05 23,964.86 23,968.48 53.3K
10:57 23,971.65 23,975.49 23,971.65 23,972.82 29.2K
10:58 23,973.45 23,976.69 23,973.12 23,976.69 53.2K
10:59 23,976.69 23,986.10 23,976.69 23,985.16 51.8K
11:00 23,984.02 23,985.14 23,975.98 23,975.98 36.7K
11:01 23,975.99 23,984.42 23,975.16 23,984.27 64.6K
11:02 23,986.17 23,988.98 23,985.06 23,988.66 57.0K
11:03 23,987.11 23,989.23 23,985.81 23,989.23 45.6K
11:04 23,990.02 23,993.66 23,989.66 23,990.77 30.7K
11:05 23,990.93 23,991.93 23,987.18 23,991.93 47.4K
11:06 23,992.02 24,006.16 23,991.88 24,006.16 47.1K
11:07 24,006.31 24,009.69 24,004.53 24,009.52 27.5K
11:08 24,009.62 24,009.62 24,001.56 24,005.57 37.4K
11:09 24,008.78 24,010.10 24,006.07 24,008.74 21.4K
11:10 24,009.24 24,009.24 24,006.16 24,006.56 30.9K
11:11 24,003.81 24,007.48 24,003.09 24,007.48 32.2K
11:12 24,008.16 24,011.94 24,008.16 24,011.16 30.9K
11:13 24,011.25 24,011.71 24,008.62 24,009.17 24.2K
11:14 24,008.85 24,024.49 24,008.69 24,024.49 48.8K
11:15 24,024.30 24,025.38 24,021.22 24,021.22 32.3K
11:16 24,021.54 24,023.54 24,018.84 24,019.53 29.3K
11:17 24,019.80 24,028.56 24,019.14 24,028.56 30.0K
11:18 24,026.30 24,027.55 24,023.97 24,024.95 47.2K
11:19 24,024.72 24,024.72 24,022.24 24,024.15 22.2K
11:20 24,024.63 24,024.63 24,019.39 24,021.17 23.2K
11:21 24,021.25 24,024.94 24,021.25 24,023.17 54.8K
11:22 24,023.71 24,024.51 24,020.54 24,021.23 26.8K
11:23 24,023.39 24,031.20 24,021.58 24,031.20 62.4K
11:24 24,030.31 24,033.57 24,028.61 24,033.57 18.9K
11:25 24,033.60 24,038.52 24,031.41 24,038.52 19.4K
11:26 24,038.43 24,044.63 24,038.04 24,041.57 32.4K
11:27 24,041.83 24,041.83 24,037.86 24,037.86 19.1K
11:28 24,038.45 24,038.45 24,032.23 24,032.23 29.4K
11:29 24,031.62 24,031.62 24,027.84 24,029.41 15.4K
11:30 24,030.06 24,038.06 24,030.06 24,037.49 39.8K
11:31 24,037.64 24,039.81 24,037.14 24,038.88 24.8K
11:32 24,038.69 24,042.19 24,038.69 24,042.19 39.8K
11:33 24,042.30 24,043.14 24,039.75 24,040.60 23.7K
11:34 24,040.05 24,040.05 24,031.03 24,031.03 24.9K
11:35 24,030.34 24,032.99 24,028.13 24,032.51 23.1K
11:36 24,032.91 24,033.13 24,031.27 24,031.27 13.5K
11:37 24,030.96 24,032.09 24,029.37 24,030.00 56.4K
11:38 24,029.88 24,031.33 24,029.62 24,030.44 19.8K
11:39 24,029.50 24,039.09 24,028.33 24,039.09 29.1K
11:40 24,039.88 24,043.99 24,039.88 24,041.91 32.3K
11:41 24,042.35 24,043.97 24,042.35 24,043.19 62.8K
11:42 24,043.24 24,043.33 24,037.64 24,037.64 46.4K
11:43 24,037.35 24,050.61 24,037.07 24,050.61 57.7K
11:44 24,050.75 24,057.94 24,050.75 24,057.78 140.9K
11:45 24,057.34 24,058.51 24,052.40 24,052.43 96.2K
11:46 24,051.80 24,054.87 24,049.25 24,054.87 82.2K
11:47 24,054.87 24,056.02 24,051.89 24,052.15 70.9K
11:48 24,052.50 24,055.46 24,052.06 24,055.32 40.4K
11:49 24,055.76 24,059.52 24,055.74 24,056.98 59.0K
11:50 24,055.31 24,055.31 24,049.14 24,050.62 43.3K
11:51 24,049.10 24,049.63 24,047.43 24,047.60 17.6K
11:52 24,050.99 24,050.99 24,046.51 24,049.25 20.9K
11:53 24,048.33 24,048.33 24,045.23 24,045.87 33.0K
11:54 24,045.19 24,045.19 24,039.56 24,039.56 21.4K
11:55 24,039.29 24,041.42 24,038.30 24,038.91 31.9K
11:56 24,038.91 24,041.68 24,038.91 24,039.76 31.8K
11:57 24,041.22 24,044.32 24,041.21 24,043.82 45.6K
11:58 24,043.98 24,044.72 24,041.68 24,042.09 74.5K
11:59 24,042.00 24,043.88 24,041.78 24,043.41 23.7K
12:00 24,046.82 24,061.73 24,046.82 24,060.21 138.6K
12:01 24,060.92 24,061.31 24,057.90 24,060.86 38.1K
12:02 24,061.86 24,066.44 24,061.86 24,066.26 33.7K
12:03 24,067.03 24,071.93 24,067.03 24,071.45 62.1K
12:04 24,071.67 24,073.80 24,071.26 24,071.97 47.6K
12:05 24,072.27 24,074.04 24,071.59 24,072.84 18.2K
12:06 24,072.93 24,076.12 24,068.97 24,068.97 34.5K
12:07 24,068.17 24,073.68 24,068.17 24,073.68 49.7K
12:08 24,073.68 24,073.68 24,069.66 24,069.66 14.2K
12:09 24,068.22 24,072.12 24,068.22 24,071.15 22.2K
12:10 24,071.02 24,071.89 24,064.96 24,065.59 36.7K
12:11 24,068.48 24,070.22 24,066.89 24,068.29 26.8K
12:12 24,066.83 24,069.18 24,064.97 24,064.97 18.7K
12:27 24,052.72 24,052.72 24,051.73 24,051.73 0.0K
12:28 24,049.73 24,051.26 24,042.78 24,042.85 0.0K
12:29 24,042.36 24,045.95 24,040.41 24,044.96 0.0K
12:30 24,045.96 24,049.45 24,045.01 24,046.03 0.0K
12:31 24,047.54 24,054.53 24,045.06 24,054.53 0.0K
12:32 24,052.52 24,053.51 24,042.11 24,042.64 0.0K
12:33 24,041.64 24,042.70 24,040.68 24,041.25 0.0K
12:34 24,040.76 24,044.87 24,037.78 24,044.36 0.0K
12:35 24,043.35 24,050.74 24,043.35 24,048.70 0.0K
12:36 24,048.69 24,048.69 24,044.17 24,045.16 0.0K
12:37 24,042.66 24,048.56 24,038.19 24,048.56 0.0K
12:38 24,048.54 24,050.85 24,048.43 24,048.80 0.0K
12:39 24,047.29 24,051.26 24,047.29 24,048.69 0.0K
12:40 24,049.19 24,051.63 24,046.19 24,051.63 0.0K
12:41 24,051.62 24,060.54 24,051.10 24,055.98 0.0K
12:42 24,054.49 24,056.91 24,053.94 24,056.91 0.0K
12:43 24,057.39 24,065.25 24,057.39 24,065.25 0.0K
12:44 24,067.23 24,070.05 24,066.52 24,066.52 0.0K
12:45 24,067.52 24,071.48 24,067.52 24,068.95 0.0K
12:46 24,069.45 24,069.94 24,061.52 24,061.52 0.0K
12:47 24,061.03 24,061.05 24,051.16 24,051.16 0.0K
12:48 24,049.69 24,049.69 24,041.40 24,045.93 0.0K
12:49 24,046.42 24,047.90 24,040.87 24,045.40 0.0K
12:50 24,044.91 24,059.23 24,044.91 24,059.23 0.0K
12:51 24,060.21 24,069.69 24,060.21 24,069.69 0.0K
12:52 24,069.70 24,070.73 24,067.27 24,067.38 0.0K
12:53 24,064.89 24,067.42 24,064.40 24,066.45 0.0K
12:54 24,063.45 24,069.99 24,063.45 24,068.49 0.0K
12:55 24,068.50 24,073.51 24,068.02 24,070.02 0.0K
12:56 24,071.53 24,072.52 24,067.04 24,070.05 0.0K
12:57 24,071.05 24,075.55 24,068.56 24,075.55 0.0K
12:58 24,076.04 24,076.04 24,067.62 24,067.66 0.0K
12:59 24,068.67 24,074.72 24,063.74 24,074.72 0.0K
13:00 24,075.72 24,079.71 24,073.22 24,073.22 0.0K
13:01 24,073.72 24,079.22 24,073.72 24,077.72 0.0K
13:02 24,075.72 24,078.22 24,071.22 24,076.72 0.0K
13:03 24,077.22 24,089.71 24,077.22 24,085.21 0.0K
13:04 24,085.71 24,087.21 24,083.21 24,083.71 0.0K
13:05 24,085.21 24,090.21 24,083.71 24,085.71 0.0K
13:06 24,087.21 24,087.71 24,083.22 24,087.71 0.0K
13:07 24,089.21 24,090.71 24,083.72 24,083.72 0.0K
13:08 24,084.72 24,084.72 24,057.74 24,059.74 0.0K
13:09 24,058.24 24,072.23 24,058.24 24,071.23 0.0K
13:10 24,072.23 24,076.66 24,069.67 24,072.71 0.0K
13:11 24,074.20 24,079.15 24,073.19 24,077.11 0.0K
13:12 24,077.10 24,077.10 24,072.15 24,073.61 0.0K
13:13 24,071.62 24,074.54 24,070.51 24,072.01 0.0K
13:14 24,073.51 24,074.02 24,066.59 24,067.13 0.0K
13:15 24,070.14 24,080.49 24,070.14 24,080.49 0.0K
13:16 24,079.97 24,082.41 24,074.40 24,075.90 0.0K
13:17 24,076.89 24,077.37 24,073.89 24,077.34 0.0K
13:18 24,077.33 24,087.24 24,077.30 24,086.23 0.0K
13:19 24,087.72 24,088.21 24,081.20 24,088.21 0.0K
13:20 24,090.71 24,093.76 24,090.20 24,093.28 0.0K
13:21 24,095.27 24,095.27 24,089.36 24,089.36 0.0K
13:22 24,089.87 24,096.90 24,085.93 24,085.93 0.0K
13:23 24,085.95 24,088.50 24,076.65 24,076.65 0.0K
13:24 24,076.16 24,080.61 24,076.16 24,079.10 0.0K
13:25 24,077.60 24,080.58 24,077.57 24,080.06 0.0K
13:26 24,077.57 24,078.06 24,068.14 24,070.16 0.0K
13:27 24,068.17 24,081.31 24,065.78 24,081.31 0.0K
13:28 24,082.77 24,084.25 24,077.26 24,084.22 0.0K
13:29 24,085.71 24,085.71 24,082.70 24,084.77 0.0K
13:30 24,088.27 24,089.29 24,080.86 24,086.39 0.0K
13:31 24,083.90 24,091.88 24,083.90 24,089.83 0.0K
13:32 24,087.34 24,094.75 24,087.33 24,091.20 0.0K
13:33 24,091.69 24,101.12 24,089.68 24,098.10 0.0K
13:34 24,097.60 24,101.06 24,095.55 24,095.55 0.0K
13:35 24,095.07 24,100.62 24,094.57 24,099.14 0.0K
13:36 24,100.14 24,102.61 24,099.14 24,102.09 0.0K
13:37 24,104.08 24,104.57 24,100.59 24,100.60 0.0K
13:38 24,100.61 24,101.70 24,099.63 24,101.70 0.0K
13:39 24,100.21 24,100.21 24,091.89 24,094.91 0.0K
13:40 24,098.40 24,102.73 24,098.37 24,102.21 0.0K
13:41 24,102.20 24,103.68 24,101.14 24,102.16 0.0K
13:42 24,100.67 24,103.20 24,098.28 24,098.30 0.0K
13:43 24,096.81 24,096.81 24,092.37 24,094.98 0.0K
13:44 24,095.99 24,096.50 24,088.65 24,089.16 0.0K
13:45 24,088.67 24,089.18 24,086.77 24,087.32 0.0K
13:46 24,085.83 24,086.42 24,083.42 24,085.92 0.0K
13:47 24,084.93 24,090.90 24,084.43 24,087.40 0.0K
13:48 24,086.90 24,090.39 24,086.39 24,087.88 0.0K
13:49 24,087.38 24,093.83 24,087.38 24,091.80 0.0K
13:50 24,090.80 24,098.76 24,088.82 24,097.19 0.0K
13:51 24,094.70 24,096.69 24,093.16 24,094.66 0.0K
13:52 24,096.66 24,101.06 24,095.62 24,100.52 0.0K
13:53 24,102.51 24,104.02 24,100.52 24,103.43 0.0K
13:54 24,101.93 24,106.38 24,100.43 24,104.85 0.0K
13:55 24,107.34 24,109.29 24,105.76 24,106.75 0.0K
13:56 24,107.25 24,113.26 24,107.24 24,113.25 0.0K
13:57 24,112.75 24,113.24 24,108.25 24,110.78 0.0K
13:58 24,109.78 24,109.78 24,104.81 24,106.33 0.0K
13:59 24,106.83 24,111.31 24,106.82 24,107.78 0.0K
14:00 24,110.78 24,115.77 24,108.29 24,109.33 0.0K
14:01 24,109.83 24,114.27 24,109.83 24,112.70 0.0K
14:02 24,112.69 24,112.69 24,109.18 24,112.64 0.0K
14:03 24,114.13 24,115.95 24,109.10 24,115.95 0.0K
14:04 24,115.44 24,117.40 24,111.87 24,114.91 0.0K
14:05 24,114.41 24,116.90 24,108.99 24,109.50 0.0K
14:06 24,108.01 24,112.52 24,106.49 24,107.99 0.0K
14:07 24,106.48 24,107.48 24,102.48 24,102.48 0.0K
14:08 24,103.49 24,105.95 24,102.44 24,105.47 0.0K
14:09 24,104.47 24,109.04 24,101.49 24,105.54 0.0K
14:10 24,104.54 24,104.55 24,097.16 24,097.67 0.0K
14:11 24,096.18 24,096.21 24,089.30 24,090.93 0.0K
14:12 24,090.94 24,092.01 24,088.03 24,089.52 0.0K
14:13 24,090.02 24,092.01 24,088.02 24,088.98 0.0K
14:14 24,088.48 24,094.81 24,085.97 24,094.70 0.0K
14:15 24,093.68 24,093.68 24,088.67 24,091.52 0.0K
14:16 24,092.01 24,094.41 24,090.93 24,094.41 0.0K
14:17 24,095.39 24,107.20 24,095.39 24,105.19 0.0K
14:18 24,103.69 24,104.19 24,096.69 24,096.69 0.0K
14:19 24,095.70 24,099.21 24,085.84 24,086.39 0.0K
14:20 24,086.41 24,086.97 24,078.02 24,081.14 0.0K
14:21 24,081.65 24,083.67 24,079.17 24,080.18 0.0K
14:22 24,078.19 24,085.12 24,074.22 24,085.12 0.0K
14:23 24,081.12 24,082.63 24,078.68 24,080.71 0.0K
14:24 24,077.73 24,083.75 24,077.27 24,078.29 0.0K
14:25 24,077.79 24,082.76 24,077.79 24,078.75 0.0K
14:26 24,079.25 24,079.25 24,075.25 24,076.18 0.0K
14:27 24,076.17 24,076.17 24,064.72 24,065.38 0.0K
14:28 24,064.89 24,066.91 24,063.44 24,065.43 0.0K
14:29 24,064.92 24,068.83 24,064.91 24,068.83 0.0K
14:30 24,070.32 24,073.26 24,067.30 24,071.73 0.0K
14:31 24,071.23 24,071.23 24,066.74 24,069.72 0.0K
14:32 24,074.20 24,077.09 24,066.70 24,077.09 0.0K
14:33 24,076.08 24,077.58 24,066.09 24,066.11 0.0K
14:34 24,066.12 24,072.17 24,063.68 24,072.17 0.0K
14:35 24,075.15 24,079.48 24,075.15 24,079.48 0.0K
14:36 24,076.97 24,079.95 24,073.92 24,076.94 0.0K
14:37 24,075.46 24,078.47 24,071.44 24,071.44 0.0K
14:38 24,069.96 24,073.49 24,068.52 24,069.59 0.0K
14:39 24,067.11 24,070.67 24,062.69 24,070.67 0.0K
14:40 24,072.65 24,072.65 24,055.05 24,055.07 0.0K
14:41 24,057.57 24,062.51 24,057.01 24,061.47 0.0K
14:42 24,061.96 24,066.85 24,059.26 24,059.26 0.0K
14:43 24,062.27 24,062.27 24,059.21 24,060.19 0.0K
14:44 24,062.18 24,068.00 24,062.18 24,067.49 0.0K
14:45 24,066.98 24,075.91 24,065.46 24,075.91 0.0K
14:46 24,078.89 24,081.35 24,074.74 24,075.25 0.0K
14:47 24,075.74 24,075.76 24,072.31 24,074.83 0.0K
14:48 24,075.33 24,077.82 24,072.35 24,074.41 0.0K
14:49 24,073.43 24,074.16 24,069.67 24,069.67 0.0K
14:50 24,069.69 24,069.84 24,064.75 24,067.97 0.0K
14:51 24,067.48 24,068.51 24,064.12 24,064.15 0.0K
14:52 24,066.17 24,074.78 24,066.17 24,072.79 0.0K
14:53 24,070.79 24,075.29 24,070.32 24,075.29 0.0K
14:54 24,074.79 24,075.32 24,072.79 24,074.83 0.0K
14:55 24,074.33 24,078.32 24,072.33 24,078.28 0.0K
14:56 24,077.27 24,078.27 24,073.28 24,076.75 0.0K
14:57 24,074.75 24,077.70 24,070.71 24,070.71 0.0K
14:58 24,069.72 24,077.08 24,067.73 24,076.56 0.0K
14:59 24,077.55 24,079.53 24,072.98 24,073.44 0.0K
15:00 24,077.42 24,081.92 24,075.93 24,081.40 0.0K
15:01 24,082.39 24,084.33 24,080.29 24,080.30 0.0K
15:02 24,080.80 24,088.33 24,077.37 24,088.33 0.0K
15:03 24,088.32 24,089.32 24,083.83 24,085.87 0.0K
15:04 24,085.37 24,086.38 24,082.89 24,086.36 0.0K
15:05 24,086.86 24,089.34 24,086.86 24,089.30 0.0K
15:06 24,090.29 24,094.77 24,085.79 24,094.24 0.0K
15:07 24,094.23 24,096.68 24,093.15 24,094.13 0.0K
15:08 24,093.62 24,093.62 24,089.11 24,090.06 0.0K
15:09 24,091.05 24,097.89 24,091.01 24,096.38 0.0K
15:10 24,095.88 24,096.87 24,090.85 24,092.79 0.0K
15:11 24,093.27 24,096.24 24,090.73 24,091.73 0.0K
15:12 24,091.74 24,094.23 24,087.73 24,090.18 0.0K
15:13 24,089.68 24,094.99 24,089.68 24,094.41 0.0K
15:14 24,092.91 24,098.24 24,092.91 24,098.24 0.0K
15:15 24,098.73 24,099.71 24,092.67 24,093.66 0.0K
15:16 24,094.66 24,100.62 24,094.16 24,100.10 0.0K
15:17 24,100.09 24,108.03 24,099.58 24,107.51 0.0K
15:18 24,110.00 24,118.83 24,109.50 24,111.35 0.0K
15:19 24,111.86 24,112.37 24,105.02 24,105.02 0.0K
15:20 24,105.52 24,108.02 24,103.05 24,105.09 0.0K
15:21 24,104.61 24,104.64 24,095.75 24,096.27 0.0K
15:22 24,096.78 24,101.26 24,096.78 24,100.76 0.0K
15:23 24,102.25 24,108.69 24,102.24 24,104.27 0.0K
15:24 24,102.78 24,102.78 24,089.56 24,089.60 0.0K
15:25 24,081.13 24,089.13 24,081.13 24,085.28 0.0K
15:26 24,085.29 24,086.39 24,083.80 24,085.39 0.0K
15:27 24,086.38 24,089.87 24,081.79 24,081.79 0.0K
15:28 24,081.30 24,085.77 24,079.81 24,083.71 0.0K
15:29 24,085.20 24,090.02 24,085.19 24,088.99 0.0K
15:30 24,093.48 24,093.48 24,081.06 24,090.99 0.0K
15:31 24,090.49 24,090.49 24,076.08 24,076.08 0.0K
15:32 24,077.08 24,078.58 24,065.18 24,074.13 0.0K
15:33 24,074.12 24,079.04 24,074.12 24,077.53 0.0K
15:34 24,078.03 24,081.99 24,072.50 24,072.50 0.0K
15:35 24,075.00 24,077.01 24,069.56 24,077.01 0.0K
15:36 24,077.00 24,085.40 24,073.96 24,085.40 0.0K
15:37 24,086.38 24,087.86 24,082.41 24,083.44 0.0K
15:38 24,082.94 24,084.47 24,080.95 24,082.49 0.0K
15:39 24,082.00 24,084.56 24,079.59 24,084.56 0.0K
15:40 24,085.55 24,090.10 24,082.08 24,085.62 0.0K
15:41 24,085.64 24,089.73 24,083.16 24,088.22 0.0K
15:42 24,090.21 24,100.53 24,090.21 24,100.53 0.0K
15:43 24,097.53 24,097.56 24,089.54 24,097.56 0.0K
15:44 24,095.06 24,097.00 24,088.58 24,097.00 0.0K
15:45 24,097.98 24,098.47 24,091.49 24,094.51 0.0K
15:46 24,093.52 24,095.47 24,090.51 24,093.93 0.0K
15:47 24,095.43 24,103.35 24,095.43 24,102.30 0.0K
15:48 24,101.30 24,107.22 24,099.79 24,102.18 0.0K
15:49 24,105.19 24,111.04 24,103.68 24,108.03 0.0K
15:50 24,107.54 24,114.48 24,106.52 24,109.48 0.0K
15:51 24,109.99 24,111.50 24,101.03 24,108.55 0.0K
15:52 24,111.54 24,114.98 24,110.03 24,111.99 0.0K
15:53 24,110.50 24,110.50 24,104.12 24,104.61 0.0K
15:54 24,105.11 24,105.11 24,100.12 24,104.66 0.0K
15:55 24,103.16 24,104.67 24,097.80 24,102.33 0.0K
15:56 24,103.83 24,108.29 24,102.79 24,103.79 0.0K
15:57 24,104.29 24,107.27 24,101.78 24,101.78 0.0K
15:58 24,101.79 24,109.80 24,100.80 24,105.80 0.0K
15:59 24,107.80 24,109.79 24,102.79 24,106.30 0.0K
16:00 24,106.31 24,111.31 24,103.83 24,104.35 0.0K
16:01 24,102.37 24,102.89 24,096.41 24,096.88 0.0K
16:02 24,095.38 24,098.38 24,090.39 24,090.90 0.0K
16:03 24,089.90 24,094.38 24,084.93 24,093.37 0.0K
16:04 24,094.35 24,094.35 24,085.84 24,085.86 0.0K
16:05 24,083.36 24,088.80 24,083.34 24,088.29 0.0K
16:06 24,088.79 24,092.27 24,084.25 24,085.75 0.0K
16:07 24,086.74 24,096.66 24,086.74 24,095.16 0.0K
16:08 24,096.16 24,096.65 24,087.73 24,088.23 0.0K
16:09 24,087.23 24,091.23 24,083.24 24,084.24 0.0K
16:10 24,083.75 24,091.72 24,083.75 24,091.22 0.0K
16:11 24,093.72 24,098.72 24,092.22 24,098.72 0.0K
16:12 24,100.21 24,101.70 24,095.19 24,095.21 0.0K
16:13 24,094.21 24,094.21 24,090.22 24,093.16 0.0K
16:14 24,092.65 24,092.65 24,084.14 24,086.62 0.0K
16:15 24,085.13 24,085.13 24,074.17 24,079.64 0.0K
16:16 24,077.66 24,079.71 24,074.71 24,077.70 0.0K
16:17 24,075.71 24,076.72 24,071.73 24,073.78 0.0K
16:18 24,073.79 24,073.79 24,059.36 24,061.36 0.0K
16:19 24,061.35 24,063.84 24,058.35 24,062.82 0.0K
16:20 24,062.32 24,064.31 24,056.83 24,061.32 0.0K
16:21 24,060.33 24,066.85 24,058.34 24,063.32 0.0K
16:22 24,057.32 24,068.35 24,057.32 24,065.80 0.0K
16:23 24,065.31 24,071.79 24,063.36 24,071.79 0.0K
16:24 24,071.28 24,080.59 24,069.75 24,080.06 0.0K
16:25 24,078.54 24,083.99 24,077.51 24,078.52 0.0K
16:26 24,073.53 24,075.57 24,070.58 24,071.09 0.0K
16:27 24,072.09 24,072.09 24,064.55 24,064.56 0.0K
16:28 24,064.06 24,074.95 24,064.06 24,074.45 0.0K
16:29 24,073.94 24,073.94 24,063.95 24,065.93 0.0K
16:30 24,066.43 24,066.43 24,047.50 24,052.99 0.0K
16:31 24,051.00 24,054.99 24,049.01 24,054.99 0.0K
16:32 24,054.49 24,054.49 24,039.61 24,039.62 0.0K
16:33 24,038.63 24,038.63 24,028.72 24,028.72 0.0K
16:34 24,029.72 24,030.22 24,014.25 24,016.24 0.0K
16:35 24,013.75 24,021.17 24,011.18 24,014.67 0.0K
16:36 24,012.66 24,024.02 24,011.65 24,022.51 0.0K
16:37 24,023.00 24,030.90 24,020.48 24,025.89 0.0K
16:38 24,026.89 24,030.88 24,014.42 24,020.39 0.0K
16:39 24,017.89 24,032.75 24,016.40 24,032.74 0.0K
16:40 24,031.24 24,031.24 24,017.29 24,030.73 0.0K
16:41 24,031.73 24,031.73 24,023.71 24,027.20 0.0K
16:42 24,026.20 24,026.20 24,016.30 24,016.37 0.0K
16:43 24,015.38 24,022.35 24,015.38 24,017.38 0.0K
16:44 24,021.89 24,030.84 24,021.87 24,027.36 0.0K
16:45 24,023.38 24,023.38 24,004.52 24,007.52 0.0K
16:46 24,008.03 24,017.09 24,007.06 24,014.59 0.0K
16:47 24,015.09 24,020.07 24,014.11 24,016.07 0.0K
16:48 24,015.07 24,017.07 24,006.14 24,009.17 0.0K
16:49 24,009.18 24,022.16 24,007.69 24,019.66 0.0K
16:50 24,018.17 24,020.69 24,015.70 24,018.16 0.0K
16:51 24,015.67 24,018.67 24,000.79 24,002.30 0.0K
16:52 24,000.80 24,006.85 24,000.80 24,005.84 0.0K
16:53 24,011.32 24,013.81 24,008.31 24,008.80 0.0K
16:54 24,011.79 24,012.76 24,008.27 24,008.27 0.0K
16:55 24,009.27 24,013.79 24,007.29 24,008.81 0.0K
16:56 24,011.30 24,015.80 24,008.81 24,011.76 0.0K
16:57 24,010.27 24,014.25 24,007.27 24,008.25 0.0K
16:58 24,006.75 24,007.25 23,996.33 23,996.84 0.0K
16:59 23,994.36 24,000.80 23,992.84 23,997.32 0.0K
17:00 23,995.32 23,997.32 23,989.36 23,990.36 0.0K
17:01 23,990.86 23,998.79 23,987.33 23,998.79 0.0K
17:02 23,999.29 24,003.25 23,995.78 24,001.24 0.0K
17:03 24,001.23 24,002.23 23,990.29 23,991.31 0.0K
17:04 23,992.81 23,999.25 23,991.29 23,997.20 0.0K
17:05 23,996.69 24,009.59 23,996.69 24,004.06 0.0K
17:06 24,004.05 24,009.03 24,001.52 24,003.01 0.0K
17:07 24,004.49 24,004.98 23,997.96 24,002.34 0.0K
17:08 24,002.81 24,010.70 24,002.81 24,004.12 0.0K
17:09 24,007.12 24,010.12 24,000.70 24,005.16 0.0K
17:10 24,004.16 24,007.64 23,988.21 24,007.64 0.0K
17:11 24,008.15 24,013.12 24,006.13 24,010.11 0.0K
17:12 24,008.61 24,016.56 24,007.60 24,016.56 0.0K
17:13 24,018.06 24,018.06 24,003.12 24,010.13 0.0K
17:14 24,009.63 24,017.08 24,005.12 24,015.08 0.0K
17:15 24,012.59 24,013.58 24,004.09 24,005.08 0.0K
17:16 24,008.06 24,016.53 24,008.06 24,015.52 0.0K
17:17 24,018.51 24,026.01 24,018.51 24,024.51 0.0K
17:18 24,025.02 24,029.49 24,023.02 24,029.49 0.0K
17:19 24,028.99 24,031.47 24,026.00 24,030.55 0.0K
17:20 24,030.05 24,032.68 24,028.14 24,028.71 0.0K
17:21 24,030.22 24,031.76 24,028.75 24,031.28 0.0K
17:22 24,032.28 24,037.27 24,029.79 24,032.27 0.0K
17:23 24,032.77 24,034.77 24,030.29 24,034.76 0.0K
17:24 24,035.25 24,037.74 24,028.74 24,035.72 0.0K
17:25 24,032.22 24,039.71 24,031.72 24,039.22 0.0K
17:26 24,038.72 24,041.68 24,037.69 24,038.19 0.0K
17:27 24,038.69 24,043.63 24,038.69 24,041.64 0.0K
17:28 24,041.14 24,044.06 24,039.12 24,044.04 0.0K
17:29 24,042.54 24,043.54 24,036.54 24,041.49 0.0K
17:30 24,036.99 24,038.49 24,032.00 24,032.00 0.0K
17:31 24,027.50 24,027.50 24,018.51 24,019.51 0.0K
17:32 24,022.01 24,024.01 24,006.02 24,012.02 0.0K
17:33 24,012.52 24,012.52 23,991.03 24,003.53 0.0K
17:34 24,000.03 24,007.02 23,994.53 23,996.03 0.0K
17:35 23,991.54 23,998.03 23,987.54 23,995.53 0.0K
17:36 23,993.54 23,997.03 23,985.54 23,991.04 0.0K
17:37 23,990.54 23,996.54 23,989.04 23,993.04 0.0K
17:38 23,994.04 24,034.09 23,991.04 24,034.09 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available