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 23,780.00 23,785.50 23,771.00 23,775.00 0.0K
09:00 23,768.00 23,771.00 23,753.00 23,758.00 0.0K
09:01 23,765.00 23,799.00 23,765.00 23,788.50 0.0K
09:02 23,787.15 23,788.00 23,764.00 23,767.50 0.0K
09:03 23,767.00 23,789.00 23,767.00 23,786.50 0.0K
09:04 23,786.00 23,791.00 23,779.00 23,789.00 0.0K
09:05 23,786.00 23,798.00 23,780.00 23,780.00 0.0K
09:06 23,776.00 23,780.50 23,769.00 23,772.00 0.0K
09:07 23,775.00 23,784.00 23,772.00 23,784.00 0.0K
09:08 23,781.50 23,798.00 23,781.50 23,797.00 0.0K
09:09 23,796.50 23,809.00 23,796.50 23,801.00 0.0K
09:10 23,801.50 23,811.00 23,790.00 23,793.50 0.0K
09:11 23,791.00 23,796.00 23,789.00 23,795.50 0.0K
09:12 23,794.00 23,799.50 23,792.50 23,793.00 0.0K
09:13 23,792.50 23,803.00 23,792.50 23,799.50 0.0K
09:14 23,794.00 23,801.00 23,790.00 23,793.80 0.0K
09:15 23,796.80 23,808.80 23,785.30 23,785.80 0.0K
09:16 23,787.80 23,789.30 23,780.80 23,783.30 0.0K
09:17 23,781.30 23,796.80 23,781.30 23,792.80 0.0K
09:18 23,790.30 23,791.80 23,782.80 23,791.30 0.0K
09:19 23,790.30 23,794.30 23,786.80 23,786.80 0.0K
09:20 23,784.80 23,791.30 23,776.80 23,779.80 0.0K
09:21 23,778.80 23,784.30 23,767.80 23,768.30 0.0K
09:22 23,767.30 23,776.30 23,765.30 23,776.30 0.0K
09:23 23,775.30 23,779.80 23,770.30 23,776.80 0.0K
09:24 23,773.80 23,777.80 23,764.30 23,774.80 0.0K
09:25 23,775.30 23,775.80 23,762.80 23,767.30 0.0K
09:26 23,766.80 23,766.80 23,747.80 23,755.30 0.0K
09:27 23,755.30 23,755.30 23,729.30 23,730.30 0.0K
09:28 23,729.30 23,743.30 23,726.80 23,743.30 0.0K
09:29 23,743.80 23,744.80 23,736.30 23,740.30 0.0K
09:30 23,729.30 23,729.30 23,714.30 23,724.30 0.0K
09:31 23,721.30 23,735.30 23,702.80 23,707.80 0.0K
09:32 23,712.80 23,712.80 23,696.30 23,696.30 0.0K
09:33 23,694.80 23,705.30 23,694.30 23,697.30 0.0K
09:34 23,696.30 23,713.30 23,693.30 23,709.30 0.0K
09:35 23,709.30 23,712.80 23,700.80 23,707.80 0.0K
09:36 23,708.30 23,708.80 23,699.30 23,700.30 0.0K
09:37 23,698.30 23,705.30 23,693.80 23,703.80 0.0K
09:38 23,703.30 23,703.80 23,698.30 23,702.30 0.0K
09:39 23,701.80 23,710.80 23,700.30 23,702.60 0.0K
09:40 23,701.60 23,705.62 23,693.23 23,705.62 0.0K
09:41 23,703.62 23,710.11 23,698.65 23,701.15 0.0K
09:42 23,702.15 23,702.15 23,688.70 23,700.16 0.0K
09:43 23,699.15 23,708.61 23,693.14 23,701.60 0.0K
09:44 23,702.60 23,709.45 23,700.60 23,707.93 0.0K
09:45 23,703.92 23,704.90 23,697.89 23,698.89 0.0K
09:46 23,698.89 23,698.89 23,672.02 23,674.52 0.0K
09:47 23,674.02 23,692.87 23,674.02 23,691.28 0.0K
09:48 23,695.75 23,702.60 23,690.73 23,697.97 0.0K
09:49 23,698.97 23,702.42 23,690.93 23,693.41 0.0K
09:50 23,693.40 23,694.40 23,673.99 23,673.99 0.0K
09:51 23,671.52 23,678.53 23,669.04 23,673.52 0.0K
09:52 23,672.51 23,674.98 23,661.46 23,668.39 0.0K
09:53 23,670.88 23,681.31 23,665.90 23,666.41 0.0K
09:54 23,663.93 23,664.49 23,640.55 23,640.55 0.0K
09:55 23,636.06 23,651.99 23,633.57 23,650.48 0.0K
09:56 23,649.48 23,658.42 23,643.96 23,654.42 0.0K
09:57 23,653.42 23,658.93 23,651.55 23,651.55 0.0K
09:58 23,647.55 23,664.61 23,647.55 23,663.11 0.0K
09:59 23,660.62 23,662.19 23,645.76 23,645.76 0.0K
10:00 23,646.77 23,653.81 23,640.40 23,644.53 0.0K
10:01 23,640.54 23,647.60 23,623.20 23,627.79 0.0K
10:02 23,626.30 23,634.37 23,623.31 23,633.42 0.0K
10:03 23,630.43 23,636.48 23,620.52 23,631.47 0.0K
10:04 23,630.47 23,632.63 23,621.13 23,626.65 0.0K
10:05 23,624.15 23,633.14 23,616.69 23,621.68 0.0K
10:06 23,624.67 23,632.67 23,622.16 23,631.16 0.0K
10:07 23,631.16 23,645.52 23,628.66 23,644.52 0.0K
10:08 23,645.02 23,649.01 23,643.02 23,646.53 0.0K
10:09 23,646.02 23,651.08 23,642.03 23,646.64 0.0K
10:10 23,646.64 23,669.63 23,646.64 23,666.15 0.0K
10:11 23,668.65 23,670.15 23,660.73 23,667.28 0.0K
10:12 23,666.77 23,666.77 23,657.32 23,660.85 0.0K
10:13 23,658.36 23,666.91 23,657.37 23,666.89 0.0K
10:14 23,663.90 23,664.92 23,657.48 23,661.52 0.0K
10:15 23,661.02 23,667.49 23,657.02 23,659.55 0.0K
10:16 23,661.05 23,661.05 23,649.63 23,650.13 0.0K
10:17 23,649.14 23,650.12 23,638.70 23,647.62 0.0K
10:18 23,646.62 23,646.62 23,639.67 23,641.20 0.0K
10:19 23,644.20 23,653.18 23,643.25 23,649.77 0.0K
10:20 23,647.77 23,653.25 23,642.79 23,644.31 0.0K
10:21 23,647.32 23,662.14 23,647.32 23,662.14 0.0K
10:22 23,661.13 23,661.62 23,640.60 23,641.10 0.0K
10:23 23,639.10 23,649.96 23,634.10 23,648.96 0.0K
10:24 23,648.95 23,648.95 23,637.97 23,640.03 0.0K
10:25 23,639.54 23,641.10 23,637.06 23,639.12 0.0K
10:26 23,639.62 23,655.54 23,639.62 23,654.02 0.0K
10:27 23,655.02 23,656.02 23,645.57 23,647.06 0.0K
10:28 23,645.06 23,648.59 23,640.60 23,640.60 0.0K
10:29 23,637.09 23,641.56 23,629.50 23,629.50 0.0K
10:30 23,633.00 23,640.87 23,625.98 23,637.35 0.0K
10:31 23,637.84 23,639.86 23,633.34 23,636.93 0.0K
10:32 23,637.94 23,644.92 23,635.37 23,635.38 0.0K
10:33 23,635.39 23,642.30 23,634.38 23,641.30 0.0K
10:34 23,641.30 23,642.30 23,635.26 23,635.76 0.0K
10:35 23,635.27 23,638.22 23,631.21 23,632.21 0.0K
10:36 23,632.71 23,632.74 23,623.29 23,626.78 0.0K
10:37 23,625.78 23,634.71 23,623.79 23,632.68 0.0K
10:38 23,632.18 23,643.00 23,631.17 23,643.00 0.0K
10:39 23,642.00 23,643.97 23,633.03 23,634.53 0.0K
10:40 23,634.03 23,648.40 23,634.03 23,648.40 0.0K
10:41 23,648.39 23,653.72 23,647.38 23,648.19 0.0K
10:42 23,653.67 23,656.16 23,645.24 23,655.71 0.0K
10:43 23,655.21 23,657.77 23,651.80 23,654.30 0.0K
10:44 23,653.81 23,656.46 23,650.35 23,654.51 0.0K
10:45 23,655.01 23,660.07 23,654.53 23,658.62 0.0K
10:46 23,659.62 23,669.11 23,656.15 23,667.59 0.0K
10:47 23,668.09 23,689.44 23,668.09 23,689.44 0.0K
10:48 23,688.94 23,688.94 23,682.46 23,686.54 0.0K
10:49 23,685.55 23,700.95 23,685.55 23,698.45 0.0K
10:50 23,698.45 23,701.51 23,693.97 23,699.02 0.0K
10:51 23,698.52 23,699.98 23,693.04 23,699.44 0.0K
10:52 23,699.93 23,701.81 23,697.91 23,699.70 0.0K
10:53 23,699.20 23,701.12 23,696.51 23,698.01 0.0K
10:54 23,698.01 23,698.96 23,692.51 23,697.92 0.0K
10:55 23,702.89 23,718.16 23,702.89 23,716.15 0.0K
10:56 23,716.14 23,716.49 23,710.48 23,710.98 0.0K
10:57 23,712.48 23,712.93 23,700.99 23,700.99 0.0K
10:58 23,700.50 23,710.96 23,700.50 23,708.43 0.0K
10:59 23,714.41 23,714.41 23,704.92 23,708.41 0.0K
11:00 23,708.91 23,708.91 23,698.42 23,699.91 0.0K
11:01 23,698.41 23,709.89 23,698.41 23,707.43 0.0K
11:02 23,705.43 23,707.57 23,699.97 23,706.07 0.0K
11:03 23,707.07 23,722.40 23,707.07 23,722.38 0.0K
11:04 23,722.88 23,722.88 23,715.93 23,720.44 0.0K
11:05 23,721.44 23,726.89 23,721.29 23,725.26 0.0K
11:06 23,725.25 23,727.23 23,722.15 23,723.14 0.0K
11:07 23,723.63 23,725.58 23,722.59 23,725.58 0.0K
11:08 23,727.08 23,729.49 23,720.09 23,729.49 0.0K
11:09 23,728.49 23,731.47 23,726.01 23,726.01 0.0K
11:10 23,726.52 23,735.59 23,725.52 23,734.61 0.0K
11:11 23,734.62 23,737.69 23,733.74 23,735.24 0.0K
11:12 23,735.24 23,737.71 23,730.70 23,734.18 0.0K
11:13 23,734.67 23,734.67 23,725.68 23,730.66 0.0K
11:14 23,728.16 23,728.66 23,725.64 23,726.61 0.0K
11:15 23,725.61 23,737.60 23,724.12 23,735.59 0.0K
11:16 23,737.09 23,737.09 23,729.10 23,730.12 0.0K
11:17 23,731.12 23,735.09 23,731.12 23,733.58 0.0K
11:18 23,734.08 23,737.03 23,734.08 23,735.03 0.0K
11:19 23,734.03 23,737.54 23,731.06 23,732.57 0.0K
11:20 23,732.08 23,737.08 23,731.09 23,735.07 0.0K
11:21 23,734.56 23,734.56 23,721.08 23,725.08 0.0K
11:22 23,724.08 23,728.59 23,722.13 23,723.15 0.0K
11:23 23,723.15 23,724.15 23,718.22 23,719.70 0.0K
11:24 23,720.69 23,722.18 23,713.75 23,714.25 0.0K
11:25 23,716.25 23,716.25 23,701.81 23,703.33 0.0K
11:26 23,704.34 23,709.34 23,702.86 23,705.89 0.0K
11:27 23,704.89 23,708.37 23,698.92 23,700.49 0.0K
11:28 23,700.00 23,705.49 23,689.12 23,690.64 0.0K
11:29 23,689.65 23,700.62 23,688.65 23,694.14 0.0K
11:30 23,695.14 23,703.58 23,687.75 23,687.89 0.0K
11:31 23,687.90 23,687.90 23,679.15 23,682.78 0.0K
11:32 23,683.29 23,687.80 23,683.29 23,685.80 0.0K
11:33 23,684.31 23,685.80 23,679.75 23,685.21 0.0K
11:34 23,684.71 23,692.67 23,672.71 23,692.17 0.0K
11:35 23,692.16 23,721.47 23,691.15 23,719.44 0.0K
11:36 23,719.94 23,722.26 23,716.70 23,722.19 0.0K
11:37 23,719.67 23,720.67 23,709.21 23,709.63 0.0K
11:38 23,709.13 23,711.65 23,704.66 23,708.13 0.0K
11:39 23,709.62 23,713.60 23,708.13 23,708.13 0.0K
11:40 23,707.63 23,710.14 23,700.68 23,702.19 0.0K
11:41 23,703.69 23,708.14 23,703.17 23,707.13 0.0K
11:42 23,702.64 23,704.16 23,696.79 23,696.79 0.0K
11:43 23,695.79 23,695.79 23,681.43 23,690.93 0.0K
11:44 23,691.43 23,698.87 23,690.91 23,695.33 0.0K
11:45 23,695.83 23,701.31 23,687.35 23,697.32 0.0K
11:46 23,694.82 23,695.33 23,687.94 23,691.45 0.0K
11:47 23,692.94 23,696.88 23,687.92 23,687.92 0.0K
11:48 23,687.93 23,691.42 23,683.90 23,683.91 0.0K
11:49 23,683.92 23,689.44 23,680.47 23,688.43 0.0K
11:50 23,688.92 23,688.92 23,677.45 23,681.57 0.0K
11:51 23,682.07 23,683.56 23,678.06 23,678.08 0.0K
11:52 23,678.58 23,679.59 23,671.20 23,674.17 0.0K
11:53 23,674.67 23,677.10 23,670.13 23,674.57 0.0K
11:54 23,672.07 23,679.44 23,669.07 23,675.91 0.0K
11:55 23,675.41 23,677.82 23,670.41 23,676.30 0.0K
11:56 23,676.80 23,679.27 23,669.81 23,674.76 0.0K
11:57 23,675.27 23,686.19 23,673.77 23,683.64 0.0K
11:58 23,685.63 23,691.49 23,685.57 23,688.95 0.0K
11:59 23,688.94 23,688.94 23,682.46 23,685.46 0.0K
12:00 23,682.96 23,682.96 23,658.63 23,665.64 0.0K
12:01 23,665.13 23,682.52 23,661.13 23,681.52 0.0K
12:02 23,683.01 23,683.01 23,677.54 23,678.57 0.0K
12:03 23,679.07 23,680.56 23,672.55 23,678.55 0.0K
12:04 23,677.05 23,677.55 23,668.59 23,677.55 0.0K
12:05 23,678.54 23,682.93 23,673.99 23,682.42 0.0K
12:06 23,682.91 23,684.40 23,676.37 23,677.39 0.0K
12:07 23,676.89 23,683.36 23,676.89 23,677.90 0.0K
12:08 23,678.41 23,678.41 23,671.94 23,677.50 0.0K
12:09 23,676.50 23,677.00 23,672.51 23,674.52 0.0K
12:10 23,676.01 23,676.01 23,662.99 23,664.00 0.0K
12:11 23,663.01 23,668.02 23,663.01 23,664.55 0.0K
12:12 23,664.05 23,664.05 23,649.21 23,654.29 0.0K
12:13 23,654.79 23,656.83 23,652.82 23,655.84 0.0K
12:14 23,655.84 23,658.83 23,653.32 23,654.80 0.0K
12:15 23,658.80 23,673.10 23,658.80 23,670.06 0.0K
12:16 23,670.06 23,671.06 23,668.01 23,669.00 0.0K
12:17 23,668.99 23,668.99 23,660.51 23,663.01 0.0K
12:18 23,662.50 23,667.00 23,660.86 23,664.35 0.0K
12:19 23,665.85 23,673.28 23,665.85 23,667.71 0.0K
12:20 23,665.72 23,666.22 23,657.24 23,660.22 0.0K
12:21 23,659.72 23,661.23 23,655.27 23,659.32 0.0K
12:22 23,657.32 23,664.34 23,654.84 23,664.34 0.0K
12:23 23,663.84 23,663.84 23,648.43 23,651.95 0.0K
12:24 23,652.45 23,652.45 23,630.70 23,632.70 0.0K
12:25 23,633.70 23,634.21 23,629.70 23,632.23 0.0K
12:26 23,631.73 23,643.73 23,631.73 23,643.71 0.0K
12:27 23,644.20 23,650.63 23,643.14 23,646.68 0.0K
12:28 23,645.18 23,647.82 23,640.86 23,641.42 0.0K
12:29 23,638.93 23,642.00 23,637.03 23,641.47 0.0K
12:30 23,641.96 23,657.40 23,641.96 23,655.89 0.0K
12:31 23,653.89 23,657.88 23,651.42 23,656.90 0.0K
12:32 23,656.89 23,661.74 23,654.38 23,661.72 0.0K
12:33 23,659.72 23,665.69 23,656.72 23,661.20 0.0K
12:34 23,661.69 23,661.73 23,656.72 23,660.69 0.0K
12:35 23,660.68 23,667.61 23,656.17 23,666.60 0.0K
12:36 23,664.60 23,664.60 23,658.63 23,662.07 0.0K
12:37 23,662.57 23,677.46 23,661.57 23,672.43 0.0K
12:38 23,674.92 23,677.85 23,673.75 23,677.23 0.0K
12:39 23,677.72 23,678.21 23,672.61 23,674.09 0.0K
12:40 23,675.57 23,677.04 23,668.06 23,669.06 0.0K
12:41 23,669.56 23,686.44 23,669.03 23,681.43 0.0K
12:42 23,679.94 23,680.04 23,675.51 23,677.53 0.0K
12:43 23,678.53 23,678.53 23,671.53 23,673.05 0.0K
12:44 23,672.56 23,678.57 23,671.57 23,676.09 0.0K
12:45 23,676.09 23,694.95 23,676.09 23,692.45 0.0K
12:46 23,693.94 23,702.42 23,688.39 23,688.39 0.0K
12:47 23,689.40 23,690.08 23,685.96 23,690.08 0.0K
12:48 23,690.09 23,696.05 23,690.09 23,693.00 0.0K
12:49 23,692.50 23,695.45 23,691.33 23,694.32 0.0K
12:50 23,694.80 23,699.77 23,692.78 23,697.75 0.0K
12:51 23,697.25 23,709.17 23,696.73 23,708.65 0.0K
12:52 23,711.14 23,712.59 23,708.00 23,709.49 0.0K
12:53 23,709.49 23,711.46 23,706.99 23,709.40 0.0K
12:54 23,709.90 23,711.92 23,706.41 23,710.41 0.0K
12:55 23,711.91 23,714.39 23,704.38 23,704.39 0.0K
12:56 23,704.89 23,704.89 23,690.99 23,691.01 0.0K
12:57 23,689.03 23,693.12 23,685.67 23,686.68 0.0K
12:58 23,686.68 23,691.15 23,686.17 23,691.13 0.0K
12:59 23,691.13 23,691.14 23,686.64 23,690.63 0.0K
13:00 23,686.63 23,692.13 23,686.13 23,687.13 0.0K
13:01 23,688.13 23,696.13 23,687.63 23,692.63 0.0K
13:02 23,693.13 23,699.13 23,690.63 23,692.63 0.0K
13:03 23,693.13 23,699.63 23,692.13 23,698.63 0.0K
13:04 23,699.13 23,699.13 23,689.64 23,689.64 0.0K
13:05 23,689.14 23,689.14 23,675.14 23,676.64 0.0K
13:06 23,677.14 23,681.14 23,669.15 23,669.15 0.0K
13:07 23,668.65 23,677.65 23,668.65 23,677.15 0.0K
13:08 23,677.65 23,677.65 23,670.65 23,671.65 0.0K
13:09 23,672.65 23,679.65 23,671.65 23,679.65 0.0K
13:10 23,678.65 23,682.63 23,673.73 23,673.84 0.0K
13:11 23,674.85 23,674.85 23,667.60 23,674.15 0.0K
13:12 23,675.14 23,685.11 23,675.14 23,685.11 0.0K
13:13 23,685.10 23,685.60 23,679.11 23,682.12 0.0K
13:14 23,682.62 23,686.10 23,676.16 23,676.16 0.0K
13:15 23,672.66 23,679.31 23,668.22 23,679.31 0.0K
13:16 23,679.30 23,679.80 23,673.35 23,675.97 0.0K
13:17 23,675.47 23,680.46 23,675.47 23,678.95 0.0K
13:18 23,679.45 23,679.47 23,674.96 23,676.41 0.0K
13:19 23,676.41 23,679.82 23,676.41 23,679.81 0.0K
13:20 23,678.30 23,681.31 23,676.81 23,678.81 0.0K
13:21 23,677.31 23,679.81 23,674.82 23,678.34 0.0K
13:22 23,677.84 23,678.84 23,675.33 23,677.76 0.0K
13:23 23,677.75 23,677.75 23,674.23 23,674.73 0.0K
13:24 23,675.23 23,675.23 23,672.18 23,672.68 0.0K
13:25 23,672.18 23,672.18 23,660.74 23,664.84 0.0K
13:26 23,664.34 23,667.38 23,663.35 23,666.88 0.0K
13:27 23,666.88 23,669.85 23,665.40 23,665.90 0.0K
13:28 23,665.41 23,670.45 23,662.46 23,663.47 0.0K
13:29 23,662.48 23,664.00 23,658.53 23,659.09 0.0K
13:30 23,659.11 23,659.71 23,654.14 23,658.80 0.0K
13:31 23,657.30 23,669.76 23,656.80 23,669.76 0.0K
13:32 23,671.25 23,679.58 23,668.73 23,677.55 0.0K
13:33 23,677.04 23,682.85 23,677.02 23,680.27 0.0K
13:34 23,680.26 23,683.24 23,678.25 23,682.38 0.0K
13:35 23,682.39 23,687.86 23,677.37 23,679.85 0.0K
13:36 23,677.35 23,677.41 23,674.37 23,676.41 0.0K
13:37 23,676.91 23,680.34 23,676.36 23,676.82 0.0K
13:38 23,677.82 23,677.82 23,667.83 23,675.26 0.0K
13:39 23,675.76 23,679.21 23,674.69 23,678.69 0.0K
13:40 23,678.18 23,688.01 23,678.18 23,687.97 0.0K
13:41 23,687.96 23,690.82 23,685.43 23,687.81 0.0K
13:42 23,686.81 23,694.28 23,686.81 23,693.19 0.0K
13:43 23,692.68 23,693.74 23,689.23 23,691.28 0.0K
13:44 23,691.78 23,697.29 23,691.29 23,697.29 0.0K
13:45 23,696.29 23,701.29 23,696.29 23,700.78 0.0K
13:46 23,701.77 23,707.70 23,701.75 23,705.15 0.0K
13:47 23,706.65 23,708.12 23,701.60 23,701.63 0.0K
13:48 23,701.64 23,702.21 23,699.15 23,700.21 0.0K
13:49 23,700.71 23,706.70 23,700.71 23,702.76 0.0K
13:50 23,702.77 23,702.81 23,693.51 23,693.51 0.0K
13:51 23,693.51 23,696.06 23,682.79 23,682.79 0.0K
13:52 23,682.81 23,687.56 23,677.91 23,685.07 0.0K
13:53 23,685.08 23,687.05 23,677.55 23,677.55 0.0K
13:54 23,679.06 23,684.01 23,677.07 23,683.46 0.0K
13:55 23,682.96 23,683.94 23,681.95 23,682.90 0.0K
13:56 23,681.90 23,686.38 23,678.91 23,686.37 0.0K
13:57 23,685.87 23,686.87 23,680.89 23,681.92 0.0K
13:58 23,679.43 23,684.37 23,675.96 23,684.36 0.0K
13:59 23,684.35 23,684.83 23,681.83 23,684.83 0.0K
14:00 23,684.34 23,692.27 23,682.83 23,686.77 0.0K
14:01 23,686.78 23,698.16 23,686.78 23,698.16 0.0K
14:02 23,697.15 23,698.10 23,695.05 23,695.55 0.0K
14:03 23,695.05 23,700.02 23,694.54 23,699.51 0.0K
14:04 23,700.01 23,703.50 23,699.51 23,702.06 0.0K
14:05 23,704.05 23,704.05 23,701.11 23,702.61 0.0K
14:06 23,702.11 23,707.58 23,702.11 23,704.57 0.0K
14:07 23,705.07 23,710.07 23,705.07 23,706.08 0.0K
14:08 23,706.58 23,708.14 23,700.11 23,708.13 0.0K
14:09 23,708.63 23,713.58 23,708.63 23,713.58 0.0K
14:10 23,713.08 23,714.06 23,708.08 23,710.13 0.0K
14:11 23,710.64 23,715.17 23,710.15 23,711.72 0.0K
14:12 23,713.72 23,713.72 23,706.74 23,708.27 0.0K
14:13 23,710.27 23,716.70 23,710.27 23,714.64 0.0K
14:14 23,714.14 23,718.57 23,710.51 23,711.51 0.0K
14:15 23,711.01 23,712.51 23,703.55 23,703.55 0.0K
14:16 23,704.06 23,710.52 23,699.59 23,708.49 0.0K
14:17 23,707.99 23,715.95 23,707.99 23,712.44 0.0K
14:18 23,714.44 23,724.31 23,714.44 23,723.77 0.0K
14:19 23,724.77 23,727.26 23,723.26 23,724.79 0.0K
14:20 23,724.29 23,731.33 23,724.29 23,727.84 0.0K
14:21 23,724.34 23,729.34 23,724.34 23,726.57 0.0K
14:22 23,726.07 23,732.59 23,725.58 23,731.08 0.0K
14:23 23,731.08 23,731.08 23,721.68 23,723.20 0.0K
14:24 23,722.70 23,730.72 23,721.73 23,730.71 0.0K
14:25 23,730.70 23,737.12 23,730.69 23,737.06 0.0K
14:26 23,735.55 23,739.00 23,734.98 23,734.99 0.0K
14:27 23,734.49 23,735.49 23,733.00 23,733.99 0.0K
14:28 23,734.48 23,737.91 23,733.97 23,737.90 0.0K
14:29 23,738.89 23,744.35 23,726.92 23,726.92 0.0K
14:30 23,740.94 23,751.94 23,727.52 23,742.09 0.0K
14:31 23,745.09 23,749.07 23,740.58 23,746.05 0.0K
14:32 23,746.55 23,750.06 23,742.07 23,748.06 0.0K
14:33 23,749.05 23,749.05 23,733.74 23,734.28 0.0K
14:34 23,733.79 23,745.77 23,733.31 23,743.74 0.0K
14:35 23,742.24 23,746.16 23,737.70 23,737.70 0.0K
14:36 23,737.21 23,750.71 23,736.21 23,750.71 0.0K
14:37 23,749.20 23,750.20 23,742.70 23,746.76 0.0K
14:38 23,747.26 23,748.27 23,742.83 23,742.85 0.0K
14:39 23,741.86 23,742.89 23,736.98 23,740.47 0.0K
14:40 23,740.46 23,746.90 23,740.46 23,742.92 0.0K
14:41 23,741.92 23,744.44 23,741.92 23,742.91 0.0K
14:42 23,743.91 23,750.38 23,741.90 23,748.87 0.0K
14:43 23,747.37 23,761.79 23,746.38 23,758.79 0.0K
14:44 23,756.29 23,763.73 23,756.29 23,763.68 0.0K
14:45 23,763.67 23,767.54 23,762.16 23,765.53 0.0K
14:46 23,764.53 23,764.53 23,754.17 23,754.17 0.0K
14:47 23,753.17 23,757.19 23,752.68 23,756.15 0.0K
14:48 23,755.65 23,761.62 23,755.65 23,758.69 0.0K
14:49 23,756.70 23,760.77 23,756.22 23,758.79 0.0K
14:50 23,757.29 23,758.79 23,746.35 23,750.88 0.0K
14:51 23,750.87 23,756.76 23,749.70 23,749.70 0.0K
14:52 23,750.70 23,750.70 23,741.68 23,741.69 0.0K
14:53 23,742.19 23,748.57 23,742.19 23,748.53 0.0K
14:54 23,747.03 23,747.03 23,741.55 23,742.52 0.0K
14:55 23,742.01 23,753.89 23,742.01 23,743.90 0.0K
14:56 23,743.91 23,745.94 23,741.95 23,744.91 0.0K
14:57 23,745.40 23,751.87 23,744.40 23,747.85 0.0K
14:58 23,747.86 23,750.32 23,747.33 23,747.83 0.0K
14:59 23,747.84 23,755.29 23,745.85 23,755.29 0.0K
15:00 23,754.78 23,756.77 23,744.74 23,744.74 0.0K
15:01 23,740.75 23,741.30 23,736.78 23,740.75 0.0K
15:02 23,740.26 23,754.19 23,739.76 23,754.19 0.0K
15:03 23,747.70 23,767.66 23,743.74 23,764.16 0.0K
15:04 23,766.16 23,775.13 23,766.16 23,772.62 0.0K
15:05 23,769.13 23,773.16 23,766.75 23,768.80 0.0K
15:06 23,768.80 23,773.87 23,764.88 23,767.87 0.0K
15:07 23,767.37 23,771.38 23,765.88 23,769.36 0.0K
15:08 23,771.86 23,772.84 23,767.35 23,771.36 0.0K
15:09 23,772.36 23,773.36 23,768.35 23,770.35 0.0K
15:10 23,770.34 23,782.25 23,770.34 23,772.73 0.0K
15:11 23,773.74 23,776.74 23,772.75 23,773.16 0.0K
15:12 23,770.68 23,771.69 23,766.29 23,768.82 0.0K
15:13 23,768.83 23,773.82 23,768.83 23,772.30 0.0K
15:14 23,771.30 23,772.31 23,767.34 23,771.33 0.0K
15:15 23,770.34 23,771.34 23,765.34 23,766.84 0.0K
15:16 23,765.84 23,769.82 23,762.85 23,769.27 0.0K
15:17 23,768.77 23,768.77 23,761.86 23,766.36 0.0K
15:18 23,765.86 23,767.36 23,764.36 23,765.86 0.0K
15:19 23,765.37 23,768.88 23,765.37 23,768.31 0.0K
15:20 23,766.31 23,766.31 23,754.85 23,756.85 0.0K
15:21 23,756.35 23,757.35 23,753.35 23,756.35 0.0K
15:22 23,755.85 23,767.74 23,754.37 23,765.24 0.0K
15:23 23,762.74 23,765.38 23,758.79 23,764.38 0.0K
15:24 23,765.38 23,767.42 23,764.38 23,766.42 0.0K
15:25 23,765.92 23,767.95 23,760.52 23,762.06 0.0K
15:26 23,763.07 23,765.63 23,759.12 23,760.13 0.0K
15:27 23,759.63 23,766.52 23,759.63 23,766.49 0.0K
15:28 23,768.49 23,768.49 23,763.37 23,764.35 0.0K
15:29 23,763.85 23,763.85 23,758.31 23,758.31 0.0K
15:30 23,755.32 23,769.29 23,747.86 23,762.82 0.0K
15:31 23,766.80 23,766.80 23,750.09 23,752.63 0.0K
15:32 23,752.13 23,759.17 23,747.29 23,747.29 0.0K
15:33 23,748.79 23,762.28 23,745.30 23,760.26 0.0K
15:34 23,761.26 23,761.26 23,753.75 23,756.26 0.0K
15:35 23,756.26 23,756.26 23,747.77 23,750.28 0.0K
15:36 23,750.29 23,754.80 23,748.31 23,751.27 0.0K
15:37 23,751.28 23,762.28 23,751.28 23,761.28 0.0K
15:38 23,761.27 23,777.19 23,761.27 23,770.21 0.0K
15:39 23,770.22 23,773.73 23,768.74 23,772.24 0.0K
15:40 23,771.74 23,776.69 23,769.24 23,774.68 0.0K
15:41 23,775.68 23,786.09 23,774.64 23,786.09 0.0K
15:42 23,787.09 23,788.08 23,779.61 23,785.62 0.0K
15:43 23,784.62 23,786.19 23,777.20 23,786.19 0.0K
15:44 23,783.69 23,787.72 23,781.26 23,787.21 0.0K
15:45 23,785.21 23,785.71 23,773.25 23,775.74 0.0K
15:46 23,776.74 23,776.74 23,767.75 23,767.77 0.0K
15:47 23,768.77 23,773.78 23,766.81 23,768.30 0.0K
15:48 23,767.80 23,782.11 23,765.29 23,780.09 0.0K
15:49 23,780.09 23,789.49 23,779.59 23,782.52 0.0K
15:50 23,782.02 23,786.53 23,776.47 23,780.96 0.0K
15:51 23,780.45 23,781.91 23,776.92 23,781.91 0.0K
15:52 23,780.41 23,781.42 23,777.40 23,779.42 0.0K
15:53 23,778.92 23,780.95 23,775.00 23,778.04 0.0K
15:54 23,779.04 23,783.56 23,779.04 23,779.58 0.0K
15:55 23,778.08 23,780.57 23,761.62 23,761.62 0.0K
15:56 23,761.12 23,767.10 23,761.12 23,766.54 0.0K
15:57 23,767.04 23,768.49 23,764.98 23,765.47 0.0K
15:58 23,767.47 23,768.47 23,761.50 23,762.52 0.0K
15:59 23,762.02 23,769.05 23,762.02 23,768.54 0.0K
16:00 23,769.54 23,778.50 23,769.53 23,774.96 0.0K
16:01 23,775.46 23,787.83 23,775.46 23,786.81 0.0K
16:02 23,787.30 23,798.73 23,787.30 23,787.81 0.0K
16:03 23,788.82 23,789.87 23,782.40 23,782.41 0.0K
16:04 23,782.42 23,785.47 23,782.42 23,784.97 0.0K
16:05 23,785.46 23,797.39 23,785.46 23,790.91 0.0K
16:06 23,791.91 23,794.39 23,788.40 23,791.88 0.0K
16:07 23,794.87 23,808.29 23,792.84 23,806.79 0.0K
16:08 23,806.78 23,810.09 23,799.78 23,810.09 0.0K
16:09 23,807.59 23,812.07 23,806.14 23,806.65 0.0K
16:10 23,807.65 23,817.11 23,803.15 23,804.16 0.0K
16:11 23,803.16 23,806.64 23,803.15 23,805.61 0.0K
16:12 23,806.61 23,813.00 23,806.60 23,810.42 0.0K
16:13 23,810.92 23,816.78 23,807.91 23,814.77 0.0K
16:14 23,814.77 23,826.63 23,814.77 23,826.13 0.0K
16:15 23,826.62 23,831.10 23,826.13 23,828.17 0.0K
16:16 23,827.67 23,832.72 23,821.71 23,827.21 0.0K
16:17 23,827.20 23,841.08 23,827.20 23,841.08 0.0K
16:18 23,840.58 23,841.59 23,835.57 23,837.07 0.0K
16:19 23,835.57 23,844.54 23,835.07 23,842.03 0.0K
16:20 23,842.53 23,844.03 23,837.58 23,838.58 0.0K
16:21 23,838.58 23,845.05 23,837.58 23,837.58 0.0K
16:22 23,838.58 23,844.02 23,838.58 23,844.00 0.0K
16:23 23,844.00 23,848.96 23,843.48 23,847.96 0.0K
16:24 23,847.47 23,851.99 23,846.47 23,851.48 0.0K
16:25 23,851.98 23,854.46 23,843.50 23,849.49 0.0K
16:26 23,850.48 23,853.47 23,844.48 23,845.99 0.0K
16:27 23,846.99 23,852.46 23,845.99 23,850.96 0.0K
16:28 23,850.46 23,858.44 23,848.46 23,856.93 0.0K
16:29 23,857.43 23,860.92 23,857.43 23,859.39 0.0K
16:30 23,860.88 23,866.45 23,859.96 23,864.46 0.0K
16:31 23,864.96 23,868.50 23,864.00 23,868.50 0.0K
16:32 23,867.00 23,876.96 23,867.00 23,876.96 0.0K
16:33 23,876.95 23,881.93 23,875.39 23,881.87 0.0K
16:34 23,883.37 23,886.33 23,874.81 23,880.32 0.0K
16:35 23,878.82 23,878.84 23,872.42 23,872.43 0.0K
16:36 23,872.44 23,874.92 23,870.45 23,873.91 0.0K
16:37 23,875.91 23,875.91 23,868.45 23,874.94 0.0K
16:38 23,875.44 23,876.44 23,871.44 23,873.93 0.0K
16:39 23,872.93 23,876.92 23,871.43 23,873.92 0.0K
16:40 23,874.42 23,877.40 23,874.42 23,874.91 0.0K
16:41 23,875.42 23,879.56 23,871.05 23,875.57 0.0K
16:42 23,875.58 23,881.07 23,868.08 23,869.56 0.0K
16:43 23,869.06 23,874.97 23,862.09 23,874.97 0.0K
16:44 23,876.46 23,877.35 23,872.44 23,877.35 0.0K
16:45 23,878.35 23,882.28 23,872.84 23,873.85 0.0K
16:46 23,874.85 23,877.85 23,870.90 23,872.42 0.0K
16:47 23,873.42 23,876.90 23,863.97 23,863.97 0.0K
16:48 23,863.98 23,866.50 23,860.58 23,860.59 0.0K
16:49 23,860.60 23,866.18 23,857.11 23,864.19 0.0K
16:50 23,863.69 23,863.69 23,850.78 23,853.78 0.0K
16:51 23,854.28 23,854.28 23,845.27 23,846.28 0.0K
16:52 23,847.29 23,848.29 23,838.83 23,838.83 0.0K
16:53 23,839.83 23,844.77 23,837.75 23,839.76 0.0K
16:54 23,840.76 23,841.26 23,829.86 23,838.32 0.0K
16:55 23,838.82 23,842.79 23,837.79 23,838.29 0.0K
16:56 23,840.29 23,845.21 23,834.28 23,834.28 0.0K
16:57 23,833.79 23,839.35 23,831.37 23,831.38 0.0K
16:58 23,831.38 23,838.90 23,830.89 23,836.89 0.0K
16:59 23,835.40 23,839.39 23,831.93 23,834.42 0.0K
17:00 23,838.41 23,846.35 23,836.89 23,841.39 0.0K
17:01 23,840.89 23,841.39 23,830.97 23,837.54 0.0K
17:02 23,839.53 23,852.97 23,839.53 23,850.45 0.0K
17:03 23,850.95 23,853.93 23,844.48 23,846.98 0.0K
17:04 23,848.48 23,851.94 23,848.41 23,848.42 0.0K
17:05 23,849.42 23,851.43 23,846.94 23,850.40 0.0K
17:06 23,849.39 23,849.39 23,845.82 23,847.30 0.0K
17:07 23,847.29 23,849.78 23,839.86 23,840.39 0.0K
17:08 23,840.90 23,845.89 23,840.40 23,841.38 0.0K
17:09 23,841.38 23,841.88 23,832.92 23,834.42 0.0K
17:10 23,834.42 23,834.45 23,829.47 23,829.53 0.0K
17:11 23,829.54 23,835.54 23,829.05 23,835.53 0.0K
17:12 23,835.52 23,836.02 23,833.06 23,835.58 0.0K
17:13 23,835.08 23,835.08 23,830.60 23,833.65 0.0K
17:14 23,833.15 23,839.14 23,833.15 23,835.15 0.0K
17:15 23,832.65 23,835.16 23,832.16 23,835.16 0.0K
17:16 23,838.65 23,843.13 23,834.65 23,836.68 0.0K
17:17 23,836.70 23,837.20 23,817.45 23,817.96 0.0K
17:18 23,818.48 23,825.49 23,806.71 23,807.22 0.0K
17:19 23,807.23 23,816.28 23,806.77 23,811.81 0.0K
17:20 23,811.32 23,813.86 23,807.88 23,808.41 0.0K
17:21 23,808.41 23,808.41 23,797.03 23,798.55 0.0K
17:22 23,798.05 23,799.09 23,790.10 23,792.11 0.0K
17:23 23,793.11 23,794.65 23,779.66 23,794.64 0.0K
17:24 23,795.14 23,795.14 23,780.76 23,780.76 0.0K
17:25 23,776.77 23,777.35 23,769.32 23,777.34 0.0K
17:26 23,778.34 23,786.24 23,777.33 23,781.23 0.0K
17:27 23,782.22 23,783.22 23,775.26 23,777.27 0.0K
17:28 23,774.27 23,780.79 23,773.29 23,777.30 0.0K
17:29 23,774.81 23,780.33 23,771.36 23,777.82 0.0K
17:30 23,777.82 23,784.82 23,777.82 23,784.82 0.0K
17:31 23,784.32 23,784.32 23,768.83 23,768.83 0.0K
17:32 23,768.33 23,768.33 23,751.84 23,751.84 0.0K
17:33 23,753.34 23,764.83 23,749.84 23,753.34 0.0K
17:34 23,757.83 23,770.83 23,751.84 23,769.83 0.0K
17:35 23,767.83 23,774.83 23,766.83 23,770.33 0.0K
17:36 23,770.33 23,773.33 23,766.33 23,768.83 0.0K
17:37 23,770.83 23,770.83 23,763.83 23,767.83 0.0K
17:38 23,767.33 23,779.07 23,760.84 23,779.07 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available