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 23,976.87 23,978.87 23,959.89 23,959.89 0.0K
09:00 23,999.36 24,023.34 23,987.86 24,023.34 0.0K
09:01 24,027.84 24,034.83 24,023.34 24,028.34 0.0K
09:02 24,029.83 24,029.83 24,014.35 24,023.34 0.0K
09:03 24,027.84 24,027.84 24,012.85 24,018.85 0.0K
09:04 24,019.35 24,030.34 24,014.35 24,027.84 0.0K
09:05 24,032.84 24,046.32 24,028.03 24,031.09 0.0K
09:06 24,030.10 24,030.10 24,011.52 24,011.52 0.0K
09:07 24,010.57 24,020.17 24,004.71 24,015.18 0.0K
09:08 24,013.69 24,018.74 24,008.84 24,008.86 0.0K
09:09 24,007.88 24,015.28 24,005.38 24,015.28 0.0K
09:10 24,012.25 24,026.81 24,009.79 24,025.83 0.0K
09:11 24,024.83 24,037.77 24,022.86 24,022.86 0.0K
09:12 24,027.37 24,037.91 24,026.88 24,036.40 0.0K
09:13 24,034.90 24,044.33 24,034.89 24,044.33 0.0K
09:14 24,040.34 24,044.87 24,034.35 24,034.35 0.0K
09:15 24,032.37 24,040.48 24,031.05 24,031.05 0.0K
09:16 24,030.56 24,030.56 24,020.74 24,021.29 0.0K
09:17 24,021.81 24,028.32 24,014.35 24,026.81 0.0K
09:18 24,016.82 24,024.51 24,016.40 24,024.51 0.0K
09:19 24,025.51 24,033.52 24,024.62 24,030.23 0.0K
09:20 24,028.75 24,034.35 24,022.32 24,026.43 0.0K
09:21 24,026.47 24,031.03 24,024.99 24,029.54 0.0K
09:22 24,028.05 24,030.56 24,022.68 24,022.68 0.0K
09:23 24,022.69 24,022.69 24,006.88 24,013.50 0.0K
09:24 24,012.51 24,012.51 24,004.18 24,008.23 0.0K
09:25 24,008.26 24,008.27 23,994.47 24,003.07 0.0K
09:26 23,999.08 24,004.66 23,996.67 24,003.15 0.0K
09:27 24,000.16 24,000.16 23,993.25 23,997.91 0.0K
09:28 23,996.92 24,002.40 23,996.92 24,000.45 0.0K
09:29 24,000.46 24,008.92 23,998.96 24,000.94 0.0K
09:30 24,008.93 24,017.89 24,001.92 24,002.38 0.0K
09:31 24,002.37 24,002.80 23,996.85 24,001.23 0.0K
09:32 24,001.72 24,001.72 23,995.63 23,996.12 0.0K
09:33 23,994.12 24,002.10 23,994.12 24,002.10 0.0K
09:34 24,000.59 24,000.59 23,974.77 23,980.79 0.0K
09:35 23,981.79 23,990.73 23,979.17 23,987.15 0.0K
09:36 23,987.63 23,996.94 23,983.12 23,996.94 0.0K
09:37 23,996.42 23,996.91 23,985.91 23,995.88 0.0K
09:38 23,996.35 24,008.04 23,996.35 24,003.49 0.0K
09:39 24,003.48 24,012.25 24,003.48 24,011.74 0.0K
09:40 24,009.74 24,015.13 24,009.23 24,012.09 0.0K
09:41 24,005.60 24,009.68 24,002.21 24,002.21 0.0K
09:42 24,007.22 24,018.10 24,007.22 24,013.57 0.0K
09:43 24,014.56 24,024.81 24,012.56 24,024.81 0.0K
09:44 24,023.30 24,023.79 24,014.25 24,014.31 0.0K
09:45 24,012.82 24,016.35 24,011.38 24,014.92 0.0K
09:46 24,013.93 24,020.91 24,013.93 24,020.91 0.0K
09:47 24,019.91 24,019.91 24,011.43 24,014.47 0.0K
09:48 24,012.97 24,019.97 24,009.99 24,019.46 0.0K
09:49 24,016.46 24,024.94 24,014.97 24,024.44 0.0K
09:50 24,023.44 24,027.89 24,015.54 24,015.54 0.0K
09:51 24,014.05 24,014.67 24,011.59 24,014.18 0.0K
09:52 24,013.68 24,023.62 24,013.68 24,023.62 0.0K
09:53 24,026.11 24,026.11 24,016.20 24,019.72 0.0K
09:54 24,020.22 24,027.23 24,017.23 24,027.23 0.0K
09:55 24,027.22 24,036.15 24,027.22 24,032.63 0.0K
09:56 24,034.63 24,036.58 24,030.06 24,031.57 0.0K
09:57 24,032.57 24,038.07 24,030.59 24,035.54 0.0K
09:58 24,034.57 24,042.58 24,034.57 24,041.58 0.0K
09:59 24,046.57 24,049.52 24,043.58 24,047.12 0.0K
10:00 24,046.13 24,050.64 24,041.16 24,043.24 0.0K
10:01 24,040.25 24,046.39 24,038.80 24,042.91 0.0K
10:02 24,044.42 24,049.97 24,040.97 24,049.05 0.0K
10:03 24,050.56 24,061.59 24,049.57 24,061.59 0.0K
10:04 24,061.10 24,065.16 24,061.10 24,063.19 0.0K
10:05 24,063.70 24,065.76 24,061.27 24,062.30 0.0K
10:06 24,064.29 24,069.73 24,063.29 24,068.18 0.0K
10:07 24,068.67 24,075.54 24,065.60 24,075.54 0.0K
10:08 24,076.53 24,079.00 24,070.95 24,072.92 0.0K
10:09 24,074.41 24,082.25 24,074.41 24,078.24 0.0K
10:10 24,079.24 24,081.71 24,074.66 24,074.67 0.0K
10:11 24,074.17 24,076.24 24,071.19 24,076.24 0.0K
10:12 24,069.76 24,070.28 24,063.34 24,064.39 0.0K
10:13 24,065.40 24,071.36 24,063.90 24,070.35 0.0K
10:14 24,070.84 24,070.84 24,067.82 24,068.32 0.0K
10:15 24,067.82 24,085.04 24,067.82 24,085.04 0.0K
10:16 24,088.02 24,088.02 24,078.39 24,078.39 0.0K
10:17 24,077.39 24,077.39 24,067.95 24,068.47 0.0K
10:18 24,069.47 24,073.45 24,068.48 24,071.95 0.0K
10:19 24,073.45 24,079.86 24,069.41 24,072.42 0.0K
10:20 24,073.41 24,076.87 24,065.90 24,065.90 0.0K
10:21 24,064.92 24,076.38 24,064.42 24,075.35 0.0K
10:22 24,078.34 24,079.77 24,072.32 24,073.83 0.0K
10:23 24,072.83 24,074.34 24,068.89 24,070.94 0.0K
10:24 24,070.95 24,070.95 24,059.05 24,060.57 0.0K
10:25 24,064.07 24,069.46 24,062.01 24,068.98 0.0K
10:26 24,069.48 24,069.48 24,059.52 24,064.06 0.0K
10:27 24,063.57 24,063.57 24,058.64 24,061.68 0.0K
10:28 24,060.19 24,061.20 24,053.32 24,053.34 0.0K
10:29 24,054.36 24,059.39 24,053.37 24,055.85 0.0K
10:30 24,056.85 24,058.35 24,055.83 24,057.85 0.0K
10:31 24,055.86 24,055.86 24,052.37 24,053.37 0.0K
10:32 24,053.87 24,054.33 24,048.37 24,054.32 0.0K
10:33 24,053.32 24,057.19 24,050.78 24,056.15 0.0K
10:34 24,054.15 24,064.08 24,054.15 24,062.55 0.0K
10:35 24,062.05 24,064.53 24,058.57 24,060.09 0.0K
10:36 24,061.60 24,063.12 24,054.15 24,055.64 0.0K
10:37 24,055.14 24,059.16 24,052.16 24,052.69 0.0K
10:38 24,053.70 24,053.70 24,036.96 24,037.00 0.0K
10:39 24,037.03 24,046.25 24,034.61 24,046.25 0.0K
10:40 24,045.75 24,046.73 24,039.24 24,046.72 0.0K
10:41 24,050.70 24,050.70 24,037.28 24,038.83 0.0K
10:42 24,040.33 24,040.33 24,034.48 24,035.05 0.0K
10:43 24,035.07 24,040.57 24,034.57 24,037.65 0.0K
10:44 24,037.15 24,037.15 24,030.26 24,030.78 0.0K
10:45 24,030.28 24,034.77 24,025.81 24,025.81 0.0K
10:46 24,024.32 24,029.35 24,024.32 24,028.85 0.0K
10:47 24,025.86 24,034.76 24,024.85 24,034.25 0.0K
10:48 24,035.24 24,043.58 24,033.60 24,043.58 0.0K
10:49 24,046.06 24,047.05 24,044.48 24,044.99 0.0K
10:50 24,043.00 24,047.58 24,042.03 24,047.58 0.0K
10:51 24,047.57 24,054.54 24,045.06 24,054.53 0.0K
10:52 24,054.02 24,056.50 24,050.46 24,050.46 0.0K
10:53 24,049.96 24,051.47 24,047.96 24,050.95 0.0K
10:54 24,050.45 24,052.93 24,048.94 24,051.96 0.0K
10:55 24,052.46 24,054.47 24,048.47 24,049.47 0.0K
10:56 24,048.96 24,048.96 24,041.51 24,045.52 0.0K
10:57 24,046.50 24,055.91 24,046.50 24,054.41 0.0K
10:58 24,053.91 24,056.42 24,052.43 24,053.42 0.0K
10:59 24,053.41 24,053.41 24,048.44 24,049.43 0.0K
11:00 24,052.92 24,058.90 24,049.89 24,050.40 0.0K
11:01 24,045.90 24,054.46 24,042.00 24,054.45 0.0K
11:02 24,052.92 24,054.33 24,051.78 24,054.26 0.0K
11:03 24,054.76 24,055.21 24,052.18 24,053.15 0.0K
11:04 24,052.65 24,054.61 24,045.11 24,047.65 0.0K
11:05 24,048.65 24,048.65 24,040.22 24,041.77 0.0K
11:06 24,040.27 24,046.75 24,040.27 24,044.79 0.0K
11:07 24,044.30 24,045.38 24,039.84 24,041.41 0.0K
11:08 24,042.91 24,044.04 24,041.11 24,041.11 0.0K
11:09 24,042.12 24,049.13 24,040.15 24,048.63 0.0K
11:10 24,047.13 24,049.11 24,046.13 24,047.63 0.0K
11:11 24,047.12 24,052.56 24,047.08 24,050.56 0.0K
11:12 24,053.05 24,059.94 24,053.05 24,058.38 0.0K
11:13 24,058.37 24,060.37 24,057.41 24,058.43 0.0K
11:14 24,065.44 24,066.43 24,060.93 24,061.95 0.0K
11:15 24,062.45 24,064.94 24,059.93 24,059.93 0.0K
11:16 24,060.94 24,068.87 24,060.94 24,063.39 0.0K
11:17 24,062.89 24,069.25 24,059.40 24,069.23 0.0K
11:18 24,068.71 24,070.68 24,061.58 24,062.08 0.0K
11:19 24,062.59 24,066.58 24,062.59 24,065.57 0.0K
11:20 24,068.57 24,070.98 24,066.97 24,068.91 0.0K
11:21 24,068.90 24,069.88 24,062.38 24,062.91 0.0K
11:22 24,063.42 24,065.91 24,059.98 24,059.98 0.0K
11:23 24,060.00 24,060.01 24,055.09 24,057.17 0.0K
11:24 24,055.68 24,058.26 24,054.78 24,054.80 0.0K
11:25 24,052.82 24,054.38 24,051.34 24,052.90 0.0K
11:26 24,051.91 24,060.80 24,051.91 24,060.80 0.0K
11:27 24,060.30 24,061.77 24,057.21 24,058.20 0.0K
11:28 24,058.70 24,069.40 24,058.70 24,067.40 0.0K
11:29 24,067.90 24,077.70 24,067.90 24,077.70 0.0K
11:30 24,080.66 24,082.11 24,076.61 24,076.62 0.0K
11:31 24,073.63 24,079.22 24,073.15 24,079.22 0.0K
11:32 24,079.72 24,082.12 24,079.70 24,082.08 0.0K
11:33 24,083.07 24,083.56 24,076.58 24,076.58 0.0K
11:34 24,077.57 24,078.56 24,067.09 24,067.64 0.0K
11:35 24,067.65 24,073.66 24,067.65 24,071.57 0.0K
11:36 24,070.56 24,070.56 24,067.57 24,069.58 0.0K
11:37 24,065.60 24,068.63 24,065.60 24,068.63 0.0K
11:38 24,068.13 24,069.12 24,066.63 24,068.14 0.0K
11:39 24,067.14 24,067.64 24,060.21 24,061.25 0.0K
11:40 24,060.26 24,071.13 24,060.26 24,071.13 0.0K
11:41 24,071.12 24,071.95 24,069.39 24,069.39 0.0K
11:42 24,068.38 24,069.31 24,061.29 24,061.30 0.0K
11:43 24,059.81 24,059.87 24,055.42 24,055.92 0.0K
11:44 24,056.92 24,056.92 24,052.44 24,056.43 0.0K
11:45 24,056.92 24,057.41 24,053.40 24,053.84 0.0K
11:46 24,053.34 24,057.26 24,052.82 24,057.26 0.0K
11:47 24,056.25 24,056.75 24,051.72 24,052.73 0.0K
11:48 24,053.23 24,054.21 24,049.21 24,049.21 0.0K
11:49 24,049.22 24,049.22 24,033.92 24,033.93 0.0K
11:50 24,033.44 24,036.43 24,030.95 24,033.96 0.0K
11:51 24,034.46 24,036.47 24,031.47 24,036.46 0.0K
11:52 24,036.45 24,036.45 24,034.44 24,035.48 0.0K
11:53 24,034.48 24,038.55 24,034.48 24,038.55 0.0K
11:54 24,038.05 24,039.05 24,033.08 24,033.56 0.0K
11:55 24,033.55 24,037.95 24,032.53 24,033.88 0.0K
11:56 24,034.87 24,034.87 24,030.31 24,030.80 0.0K
11:57 24,031.30 24,037.23 24,031.30 24,036.73 0.0K
11:58 24,037.22 24,037.69 24,032.19 24,032.20 0.0K
11:59 24,032.70 24,036.11 24,031.68 24,035.09 0.0K
12:00 24,039.58 24,043.04 24,039.58 24,041.94 0.0K
12:01 24,042.93 24,046.86 24,041.42 24,043.30 0.0K
12:02 24,037.82 24,037.82 24,029.87 24,029.88 0.0K
12:03 24,027.89 24,029.90 24,025.90 24,029.36 0.0K
12:04 24,029.37 24,030.85 24,026.29 24,026.29 0.0K
12:05 24,026.80 24,040.22 24,025.31 24,040.22 0.0K
12:06 24,041.21 24,048.12 24,041.21 24,047.65 0.0K
12:07 24,048.66 24,051.74 24,044.80 24,044.80 0.0K
12:08 24,042.83 24,047.52 24,042.83 24,047.03 0.0K
12:09 24,047.04 24,048.61 24,045.62 24,045.66 0.0K
12:10 24,045.17 24,047.36 24,044.40 24,044.41 0.0K
12:11 24,045.41 24,048.96 24,043.45 24,048.94 0.0K
12:12 24,048.44 24,050.43 24,048.41 24,048.41 0.0K
12:13 24,047.91 24,053.87 24,046.42 24,053.85 0.0K
12:14 24,053.34 24,055.33 24,049.85 24,053.73 0.0K
12:15 24,053.22 24,058.19 24,052.17 24,052.71 0.0K
12:16 24,052.72 24,056.78 24,051.75 24,056.78 0.0K
12:17 24,052.28 24,053.32 24,051.80 24,053.32 0.0K
12:18 24,054.32 24,059.82 24,052.82 24,057.82 0.0K
12:19 24,057.33 24,057.33 24,054.36 24,057.02 0.0K
12:20 24,057.03 24,067.89 24,057.03 24,067.89 0.0K
12:21 24,067.88 24,070.69 24,067.83 24,069.64 0.0K
12:22 24,067.14 24,070.54 24,066.15 24,070.03 0.0K
12:23 24,067.54 24,073.96 24,067.54 24,073.44 0.0K
12:24 24,073.43 24,073.92 24,065.45 24,065.48 0.0K
12:25 24,066.00 24,066.64 24,064.03 24,066.15 0.0K
12:26 24,066.64 24,066.64 24,059.24 24,060.27 0.0K
12:27 24,060.78 24,064.32 24,060.78 24,063.31 0.0K
12:28 24,063.30 24,063.30 24,058.85 24,059.89 0.0K
12:29 24,060.90 24,064.88 24,060.88 24,062.38 0.0K
12:30 24,066.38 24,066.38 24,062.38 24,063.43 0.0K
12:31 24,064.43 24,066.42 24,060.83 24,060.83 0.0K
12:32 24,057.34 24,058.91 24,055.85 24,056.49 0.0K
12:33 24,056.00 24,058.14 24,055.06 24,058.14 0.0K
12:34 24,058.15 24,059.16 24,056.16 24,059.16 0.0K
12:35 24,058.67 24,062.18 24,057.68 24,061.17 0.0K
12:36 24,060.66 24,061.14 24,055.08 24,056.55 0.0K
12:37 24,055.04 24,055.04 24,048.01 24,048.01 0.0K
12:38 24,047.00 24,047.00 24,040.55 24,041.08 0.0K
12:39 24,040.09 24,040.09 24,035.60 24,036.61 0.0K
12:40 24,036.12 24,040.64 24,035.63 24,037.67 0.0K
12:41 24,038.67 24,039.66 24,036.67 24,036.74 0.0K
12:42 24,039.76 24,044.73 24,039.76 24,043.20 0.0K
12:43 24,044.20 24,044.20 24,041.67 24,041.67 0.0K
12:44 24,042.17 24,042.19 23,998.72 24,032.67 0.0K
12:45 24,033.18 24,037.69 24,029.70 24,032.23 0.0K
12:46 24,031.23 24,035.60 24,030.24 24,035.59 0.0K
12:47 24,035.56 24,035.56 24,026.51 24,026.51 0.0K
12:48 24,026.02 24,033.03 24,026.02 24,031.02 0.0K
12:49 24,031.51 24,033.01 24,026.04 24,027.08 0.0K
12:50 24,027.09 24,031.09 24,021.20 24,021.22 0.0K
12:51 24,018.75 24,022.83 24,017.49 24,019.01 0.0K
12:52 24,017.53 24,027.03 24,017.53 24,026.50 0.0K
12:53 24,026.49 24,029.52 24,025.98 24,028.52 0.0K
12:54 24,028.04 24,036.96 24,028.04 24,036.96 0.0K
12:55 24,034.94 24,034.94 24,022.96 24,024.47 0.0K
12:56 24,023.48 24,024.48 24,018.99 24,022.00 0.0K
12:57 24,021.50 24,021.51 24,017.52 24,021.51 0.0K
12:58 24,021.50 24,022.91 24,020.43 24,021.91 0.0K
12:59 24,020.41 24,020.41 24,016.02 24,017.53 0.0K
13:00 24,017.03 24,018.53 24,012.04 24,016.04 0.0K
13:01 24,019.53 24,023.03 24,019.53 24,022.53 0.0K
13:02 24,022.03 24,023.53 24,018.54 24,023.53 0.0K
13:03 24,022.53 24,023.03 24,015.54 24,016.54 0.0K
13:04 24,019.54 24,023.04 24,019.54 24,023.04 0.0K
13:05 24,023.53 24,026.53 24,022.04 24,026.03 0.0K
13:06 24,025.04 24,029.53 24,025.04 24,026.54 0.0K
13:07 24,025.54 24,027.54 24,024.54 24,025.54 0.0K
13:08 24,024.54 24,025.04 24,015.04 24,016.54 0.0K
13:09 24,013.05 24,015.55 24,010.05 24,010.55 0.0K
13:10 24,009.56 24,009.65 24,004.22 24,004.30 0.0K
13:11 24,004.80 24,008.35 24,003.82 24,007.87 0.0K
13:12 24,006.87 24,008.20 24,000.87 24,008.14 0.0K
13:13 24,007.63 24,007.63 24,002.10 24,004.04 0.0K
13:14 24,003.02 24,004.99 24,000.47 24,001.42 0.0K
13:15 24,000.91 24,006.86 23,991.33 23,991.33 0.0K
13:16 23,990.83 23,990.83 23,981.45 23,981.49 0.0K
13:17 23,981.98 23,992.48 23,981.98 23,991.99 0.0K
13:18 23,990.00 23,992.50 23,985.53 23,986.55 0.0K
13:19 23,985.05 23,989.11 23,980.62 23,989.10 0.0K
13:20 23,986.60 23,986.60 23,979.29 23,981.35 0.0K
13:21 23,978.37 23,988.34 23,978.37 23,985.30 0.0K
13:22 23,987.30 23,990.79 23,984.80 23,990.79 0.0K
13:23 23,990.78 23,992.24 23,987.29 23,992.24 0.0K
13:24 23,991.73 23,994.62 23,989.59 23,989.59 0.0K
13:25 23,991.58 23,995.03 23,988.57 23,988.57 0.0K
13:26 23,991.58 23,991.58 23,970.21 23,970.21 0.0K
13:27 23,969.73 23,970.22 23,965.24 23,970.17 0.0K
13:28 23,971.16 23,977.42 23,968.57 23,977.42 0.0K
13:29 23,975.92 23,975.92 23,968.93 23,972.81 0.0K
13:30 23,975.29 23,987.12 23,968.30 23,982.62 0.0K
13:31 23,981.62 23,991.03 23,981.12 23,989.98 0.0K
13:32 23,990.97 23,999.33 23,990.95 23,997.82 0.0K
13:33 23,997.32 24,001.76 23,996.81 24,001.24 0.0K
13:34 23,999.75 24,001.28 23,997.78 23,998.87 0.0K
13:35 23,997.87 23,998.39 23,992.52 23,997.63 0.0K
13:36 24,001.14 24,006.16 23,997.14 24,005.16 0.0K
13:37 24,004.66 24,004.66 23,999.67 24,003.19 0.0K
13:38 24,002.70 24,007.23 24,001.21 24,002.20 0.0K
13:39 24,002.72 24,002.72 23,999.23 24,000.72 0.0K
13:40 23,999.22 24,023.00 23,997.72 24,021.99 0.0K
13:41 24,024.97 24,028.40 24,023.89 24,024.34 0.0K
13:42 24,023.86 24,023.88 24,018.91 24,020.45 0.0K
13:43 24,020.45 24,025.95 24,019.97 24,024.02 0.0K
13:44 24,025.53 24,025.56 24,022.05 24,025.50 0.0K
13:45 24,025.00 24,025.00 24,018.96 24,021.44 0.0K
13:46 24,020.44 24,024.38 24,017.82 24,018.32 0.0K
13:47 24,018.82 24,025.25 24,018.82 24,021.70 0.0K
13:48 24,020.71 24,025.18 24,020.21 24,021.61 0.0K
13:49 24,022.10 24,022.56 24,020.58 24,021.07 0.0K
13:50 24,022.07 24,028.06 24,021.08 24,028.05 0.0K
13:51 24,026.55 24,029.46 24,026.55 24,028.93 0.0K
13:52 24,028.43 24,028.43 24,012.97 24,016.02 0.0K
13:53 24,016.51 24,019.50 24,015.49 24,018.44 0.0K
13:54 24,017.44 24,022.84 24,016.93 24,022.84 0.0K
13:55 24,024.83 24,041.67 24,022.77 24,039.65 0.0K
13:56 24,040.65 24,040.65 24,027.27 24,027.81 0.0K
13:57 24,028.32 24,031.79 24,027.82 24,030.75 0.0K
13:58 24,030.74 24,032.25 24,029.23 24,031.25 0.0K
13:59 24,028.75 24,033.73 24,027.72 24,028.21 0.0K
14:00 24,029.21 24,045.08 24,029.21 24,045.07 0.0K
14:01 24,045.05 24,045.05 24,038.55 24,039.56 0.0K
14:02 24,040.56 24,042.56 24,037.61 24,037.61 0.0K
14:03 24,037.62 24,038.71 24,035.33 24,038.37 0.0K
14:04 24,037.38 24,071.27 23,993.94 24,065.13 0.0K
14:05 24,065.66 24,082.63 24,036.97 24,046.48 0.0K
14:06 24,047.97 24,050.67 24,032.15 24,047.65 0.0K
14:07 24,042.64 24,050.13 24,026.76 24,031.81 0.0K
14:08 24,028.30 24,037.77 24,027.82 24,027.82 0.0K
14:09 24,025.85 24,038.78 24,025.85 24,033.76 0.0K
14:10 24,032.26 24,045.07 24,032.26 24,042.05 0.0K
14:11 24,041.54 24,046.92 24,034.50 24,041.43 0.0K
14:12 24,038.94 24,042.97 24,036.47 24,041.98 0.0K
14:13 24,042.98 24,055.48 24,042.51 24,053.50 0.0K
14:14 24,050.51 24,050.55 24,036.80 24,041.37 0.0K
14:15 24,041.88 24,041.88 24,032.20 24,034.23 0.0K
14:16 24,032.74 24,032.74 24,012.57 24,016.13 0.0K
14:17 24,019.13 24,026.60 24,019.13 24,021.67 0.0K
14:18 24,022.17 24,030.10 24,019.17 24,023.62 0.0K
14:19 24,022.62 24,025.18 24,019.66 24,024.17 0.0K
14:20 24,025.67 24,032.13 24,024.15 24,024.67 0.0K
14:21 24,025.18 24,025.68 24,019.21 24,020.71 0.0K
14:22 24,021.71 24,027.64 24,018.69 24,027.60 0.0K
14:23 24,027.59 24,027.59 24,018.10 24,021.60 0.0K
14:24 24,021.09 24,021.09 24,013.68 24,018.19 0.0K
14:25 24,018.19 24,046.50 24,015.70 24,046.50 0.0K
14:26 24,046.47 24,052.32 24,043.91 24,051.16 0.0K
14:27 24,052.65 24,056.57 24,047.03 24,049.02 0.0K
14:28 24,045.53 24,060.51 24,045.53 24,060.01 0.0K
14:29 24,062.01 24,067.03 24,060.02 24,060.61 0.0K
14:30 24,133.07 24,143.43 24,098.45 24,104.46 0.0K
14:31 24,104.44 24,109.87 24,093.44 24,095.44 0.0K
14:32 24,095.42 24,109.37 24,095.42 24,097.42 0.0K
14:33 24,095.43 24,102.57 24,094.51 24,102.57 0.0K
14:34 24,104.54 24,111.98 24,096.04 24,096.04 0.0K
14:35 24,095.55 24,095.58 24,079.65 24,095.58 0.0K
14:36 24,097.55 24,109.88 24,096.53 24,097.92 0.0K
14:37 24,101.43 24,109.40 24,095.00 24,095.55 0.0K
14:38 24,093.57 24,110.95 24,093.57 24,109.94 0.0K
14:39 24,108.94 24,117.36 24,104.95 24,112.36 0.0K
14:40 24,111.87 24,123.84 24,105.89 24,114.82 0.0K
14:41 24,114.33 24,114.91 24,100.48 24,108.50 0.0K
14:42 24,109.00 24,109.00 24,095.74 24,100.74 0.0K
14:43 24,098.74 24,101.76 24,094.33 24,095.36 0.0K
14:44 24,097.87 24,100.44 24,095.42 24,096.44 0.0K
14:45 24,097.44 24,097.44 24,084.03 24,086.55 0.0K
14:46 24,087.05 24,094.94 24,087.04 24,092.92 0.0K
14:47 24,090.42 24,093.87 24,088.42 24,092.85 0.0K
14:48 24,095.34 24,095.82 24,082.28 24,082.29 0.0K
14:49 24,082.30 24,082.31 24,069.43 24,072.46 0.0K
14:50 24,072.97 24,084.90 24,070.47 24,082.84 0.0K
14:51 24,083.33 24,087.20 24,068.66 24,069.17 0.0K
14:52 24,073.17 24,073.17 24,066.67 24,067.70 0.0K
14:53 24,068.19 24,069.17 24,059.13 24,061.61 0.0K
14:54 24,064.61 24,070.04 24,064.61 24,069.45 0.0K
14:55 24,071.44 24,071.92 24,066.91 24,070.90 0.0K
14:56 24,069.39 24,069.39 24,059.53 24,061.03 0.0K
14:57 24,059.54 24,062.04 24,056.54 24,057.46 0.0K
14:58 24,055.46 24,057.95 24,049.47 24,055.36 0.0K
14:59 24,053.35 24,058.17 24,053.35 24,057.67 0.0K
15:00 24,057.15 24,067.57 24,056.63 24,063.03 0.0K
15:01 24,062.02 24,063.50 24,048.10 24,052.15 0.0K
15:02 24,051.16 24,055.65 24,050.17 24,050.17 0.0K
15:03 24,047.19 24,066.83 24,045.71 24,058.38 0.0K
15:04 24,059.37 24,059.37 24,049.91 24,056.42 0.0K
15:05 24,053.93 24,059.43 24,051.95 24,054.88 0.0K
15:06 24,051.89 24,052.89 24,048.42 24,050.41 0.0K
15:07 24,050.40 24,055.87 24,044.33 24,049.36 0.0K
15:08 24,049.85 24,054.80 24,032.47 24,036.48 0.0K
15:09 24,035.98 24,039.06 24,034.01 24,036.14 0.0K
15:10 24,034.66 24,037.71 24,034.19 24,036.81 0.0K
15:11 24,034.81 24,038.80 24,034.29 24,038.29 0.0K
15:12 24,038.79 24,043.27 24,033.80 24,041.26 0.0K
15:13 24,038.77 24,042.30 24,037.79 24,038.35 0.0K
15:14 24,037.36 24,039.46 24,033.97 24,039.46 0.0K
15:15 24,039.96 24,040.94 24,038.37 24,039.36 0.0K
15:16 24,040.36 24,040.36 24,029.40 24,035.88 0.0K
15:17 24,034.88 24,035.91 24,033.93 24,035.43 0.0K
15:18 24,031.94 24,031.94 24,024.06 24,024.58 0.0K
15:19 24,025.09 24,030.31 24,019.69 24,030.31 0.0K
15:20 24,028.81 24,036.78 24,028.81 24,031.33 0.0K
15:21 24,029.84 24,029.85 24,022.10 24,026.11 0.0K
15:22 24,027.12 24,031.61 24,024.15 24,031.58 0.0K
15:23 24,031.57 24,034.06 24,029.04 24,031.06 0.0K
15:24 24,030.07 24,033.11 24,027.09 24,032.61 0.0K
15:25 24,024.62 24,030.19 24,023.64 24,030.19 0.0K
15:26 24,031.68 24,034.17 24,031.17 24,032.72 0.0K
15:27 24,034.22 24,034.22 24,031.25 24,031.78 0.0K
15:28 24,029.78 24,031.80 24,022.33 24,022.33 0.0K
15:29 24,022.34 24,023.34 24,008.49 24,008.49 0.0K
15:30 24,010.49 24,025.97 24,010.49 24,023.48 0.0K
15:31 24,023.50 24,023.50 24,009.16 24,009.69 0.0K
15:32 24,006.69 24,020.72 24,006.69 24,020.72 0.0K
15:33 24,021.22 24,021.22 24,014.25 24,014.34 0.0K
15:34 24,012.37 24,012.87 24,003.47 24,010.98 0.0K
15:35 24,009.50 24,009.50 23,994.11 23,995.61 0.0K
15:36 23,992.61 23,995.59 23,972.16 23,978.63 0.0K
15:37 23,976.64 23,979.64 23,969.19 23,974.59 0.0K
15:38 23,975.08 23,981.52 23,963.99 23,967.98 0.0K
15:39 23,971.47 23,978.90 23,971.47 23,976.32 0.0K
15:40 23,972.33 23,977.40 23,964.38 23,977.40 0.0K
15:41 23,977.40 23,987.44 23,977.40 23,987.44 0.0K
15:42 23,985.45 23,985.45 23,974.00 23,982.48 0.0K
15:43 23,979.98 23,988.05 23,977.03 23,987.06 0.0K
15:44 23,988.55 23,991.04 23,968.67 23,968.67 0.0K
15:45 23,966.19 23,973.23 23,960.75 23,973.22 0.0K
15:46 23,965.74 23,973.72 23,953.30 23,955.32 0.0K
15:47 23,954.84 23,958.37 23,950.86 23,958.37 0.0K
15:48 23,958.35 23,971.18 23,958.31 23,966.16 0.0K
15:49 23,966.17 23,979.03 23,965.66 23,977.90 0.0K
15:50 23,976.89 23,977.39 23,971.43 23,971.46 0.0K
15:51 23,972.47 23,989.86 23,972.47 23,989.86 0.0K
15:52 23,990.85 23,994.27 23,984.82 23,990.75 0.0K
15:53 23,991.25 23,996.20 23,985.74 23,996.17 0.0K
15:54 23,994.16 23,999.06 23,990.57 23,995.07 0.0K
15:55 23,995.06 24,006.44 23,990.06 24,006.44 0.0K
15:56 24,005.43 24,017.74 24,003.88 24,017.74 0.0K
15:57 24,016.22 24,021.59 24,014.51 24,014.51 0.0K
15:58 24,015.52 24,015.98 24,012.96 24,015.93 0.0K
15:59 24,013.43 24,016.42 24,005.49 24,012.48 0.0K
16:00 24,014.48 24,030.89 24,012.97 24,030.84 0.0K
16:01 24,030.33 24,030.33 24,011.47 24,011.99 0.0K
16:02 24,012.00 24,017.03 24,005.10 24,012.09 0.0K
16:03 24,010.10 24,010.10 24,000.16 24,000.16 0.0K
16:04 23,998.67 23,998.67 23,979.45 23,986.47 0.0K
16:05 23,994.44 24,000.83 23,994.44 23,997.29 0.0K
16:06 23,996.79 23,996.79 23,987.84 23,992.33 0.0K
16:07 23,994.81 23,998.28 23,992.31 23,995.33 0.0K
16:08 23,993.33 23,993.42 23,985.41 23,990.94 0.0K
16:09 23,991.44 24,007.27 23,991.44 24,006.26 0.0K
16:10 24,008.24 24,012.72 24,003.73 24,008.21 0.0K
16:11 24,007.20 24,007.20 23,997.73 24,002.25 0.0K
16:12 24,002.74 24,010.19 24,002.66 24,005.16 0.0K
16:13 24,002.66 24,008.59 24,002.66 24,008.09 0.0K
16:14 24,008.59 24,011.06 24,005.58 24,009.53 0.0K
16:15 24,013.01 24,014.50 24,004.04 24,009.02 0.0K
16:16 24,008.52 24,011.95 24,008.01 24,009.44 0.0K
16:17 24,010.94 24,010.94 24,004.41 24,005.92 0.0K
16:18 24,006.41 24,016.32 24,006.41 24,008.36 0.0K
16:19 24,009.86 24,010.36 24,003.88 24,006.38 0.0K
16:20 24,004.88 24,014.34 24,004.88 24,006.83 0.0K
16:21 24,008.34 24,012.39 24,006.39 24,007.38 0.0K
16:22 24,001.90 24,003.96 23,997.96 24,001.46 0.0K
16:23 24,002.46 24,004.47 24,000.45 24,000.45 0.0K
16:24 24,001.95 24,001.95 23,993.97 23,994.48 0.0K
16:25 23,995.48 24,002.97 23,995.48 24,001.00 0.0K
16:26 24,000.50 24,004.04 23,998.12 24,000.16 0.0K
16:27 24,002.66 24,009.65 24,002.66 24,009.65 0.0K
16:28 24,007.65 24,009.15 24,004.67 24,007.63 0.0K
16:29 24,009.11 24,009.50 24,003.98 24,004.98 0.0K
16:30 24,005.48 24,012.88 24,004.46 24,011.38 0.0K
16:31 24,008.87 24,016.19 24,008.87 24,016.19 0.0K
16:32 24,016.17 24,022.58 24,015.12 24,022.58 0.0K
16:33 24,022.57 24,023.07 24,020.08 24,022.07 0.0K
16:34 24,020.57 24,024.05 24,017.08 24,024.00 0.0K
16:35 24,023.99 24,023.99 24,018.03 24,022.53 0.0K
16:36 24,021.54 24,024.07 24,021.06 24,024.07 0.0K
16:37 24,023.57 24,024.06 24,017.56 24,017.58 0.0K
16:38 24,017.58 24,020.09 24,012.11 24,016.10 0.0K
16:39 24,016.09 24,017.55 24,013.52 24,015.01 0.0K
16:40 24,014.50 24,014.50 24,010.51 24,012.49 0.0K
16:41 24,009.99 24,013.97 24,009.99 24,012.97 0.0K
16:42 24,012.47 24,012.97 24,007.48 24,009.48 0.0K
16:43 24,007.48 24,008.48 23,999.58 24,002.60 0.0K
16:44 24,002.11 24,010.57 24,002.11 24,010.57 0.0K
16:45 24,009.57 24,009.57 24,005.59 24,007.64 0.0K
16:46 24,008.14 24,008.14 24,000.70 24,005.75 0.0K
16:47 24,005.26 24,006.44 23,999.31 24,004.96 0.0K
16:48 24,005.97 24,013.95 24,005.97 24,011.96 0.0K
16:49 24,010.45 24,011.46 24,006.46 24,006.47 0.0K
16:50 24,007.48 24,013.46 24,006.49 24,009.90 0.0K
16:51 24,009.90 24,013.36 24,008.40 24,013.25 0.0K
16:52 24,013.75 24,016.72 24,012.72 24,013.72 0.0K
16:53 24,015.21 24,015.68 24,011.20 24,012.19 0.0K
16:54 24,012.18 24,013.18 24,007.18 24,012.10 0.0K
16:55 24,010.60 24,018.00 24,010.60 24,017.96 0.0K
16:56 24,019.94 24,020.90 24,013.39 24,015.82 0.0K
16:57 24,015.32 24,023.75 24,015.32 24,022.71 0.0K
16:58 24,023.71 24,023.71 24,017.24 24,017.28 0.0K
16:59 24,016.79 24,016.79 24,011.98 24,011.99 0.0K
17:00 24,010.01 24,017.58 24,010.01 24,010.62 0.0K
17:01 24,013.12 24,015.65 24,010.64 24,011.15 0.0K
17:02 24,010.65 24,010.65 24,006.19 24,006.70 0.0K
17:03 24,006.71 24,007.73 24,005.73 24,007.27 0.0K
17:04 24,007.77 24,008.26 24,005.25 24,008.23 0.0K
17:05 24,003.22 24,011.25 24,002.24 24,011.25 0.0K
17:06 24,010.74 24,010.74 24,004.81 24,007.31 0.0K
17:07 24,007.81 24,009.30 24,000.23 24,001.23 0.0K
17:08 23,997.24 23,997.74 23,967.84 23,969.23 0.0K
17:09 23,978.72 23,987.66 23,974.23 23,983.66 0.0K
17:10 23,981.18 23,989.66 23,974.72 23,989.16 0.0K
17:11 23,987.17 23,987.73 23,982.18 23,987.72 0.0K
17:12 23,988.72 24,000.09 23,988.72 23,999.04 0.0K
17:13 23,999.02 24,001.98 23,988.02 23,992.55 0.0K
17:14 23,990.55 23,994.56 23,988.07 23,994.53 0.0K
17:15 23,994.02 24,001.46 23,992.45 23,998.95 0.0K
17:16 24,002.92 24,006.78 24,001.39 24,005.77 0.0K
17:17 24,004.27 24,005.78 24,001.81 24,002.33 0.0K
17:18 24,006.33 24,010.26 24,005.32 24,008.74 0.0K
17:19 24,008.24 24,011.22 24,008.17 24,009.67 0.0K
17:20 24,007.17 24,008.63 23,998.61 23,998.61 0.0K
17:21 23,996.61 24,000.12 23,994.62 23,996.10 0.0K
17:22 23,995.10 24,000.58 23,993.14 23,998.58 0.0K
17:23 24,001.57 24,005.51 24,000.57 24,004.50 0.0K
17:24 24,004.49 24,004.49 23,999.48 23,999.48 0.0K
17:25 23,997.99 23,997.99 23,986.54 23,987.55 0.0K
17:26 23,985.06 23,988.59 23,984.07 23,988.11 0.0K
17:27 23,986.62 23,990.19 23,984.17 23,989.67 0.0K
17:28 23,982.18 23,986.76 23,982.18 23,986.76 0.0K
17:29 23,986.26 23,986.26 23,969.50 23,975.00 0.0K
17:30 23,974.00 23,974.00 23,963.01 23,963.01 0.0K
17:31 23,962.01 23,962.01 23,946.02 23,948.02 0.0K
17:32 23,949.02 23,951.52 23,948.52 23,950.52 0.0K
17:33 23,949.02 23,949.02 23,940.53 23,945.53 0.0K
17:34 23,948.02 23,959.02 23,945.53 23,946.53 0.0K
17:35 23,950.52 23,961.02 23,949.02 23,961.02 0.0K
17:36 23,959.52 23,966.02 23,958.02 23,963.52 0.0K
17:37 23,962.52 23,964.02 23,960.52 23,961.52 0.0K
17:38 23,962.02 23,976.11 23,957.02 23,976.11 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available