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 23,402.77 23,403.76 23,384.27 23,390.27 0.0K
09:00 23,398.26 23,440.25 23,398.26 23,437.75 0.0K
09:01 23,436.75 23,467.24 23,436.75 23,460.74 0.0K
09:02 23,463.24 23,464.24 23,440.25 23,446.75 0.0K
09:03 23,441.25 23,453.75 23,437.75 23,448.75 0.0K
09:04 23,451.75 23,477.74 23,447.75 23,449.25 0.0K
09:05 23,448.75 23,449.75 23,416.80 23,420.31 0.0K
09:06 23,421.30 23,430.23 23,413.75 23,418.22 0.0K
09:07 23,420.21 23,441.02 23,411.17 23,438.00 0.0K
09:08 23,440.47 23,448.42 23,418.02 23,441.89 0.0K
09:09 23,443.39 23,451.87 23,437.42 23,448.39 0.0K
09:10 23,447.39 23,451.87 23,435.96 23,438.96 0.0K
09:11 23,437.47 23,453.47 23,437.47 23,446.50 0.0K
09:12 23,442.00 23,454.43 23,439.01 23,454.43 0.0K
09:13 23,454.39 23,459.31 23,446.37 23,459.31 0.0K
09:14 23,457.81 23,457.84 23,448.33 23,456.39 0.0K
09:15 23,454.39 23,460.91 23,441.54 23,441.56 0.0K
09:16 23,441.57 23,462.61 23,441.57 23,462.61 0.0K
09:17 23,467.10 23,480.10 23,458.14 23,458.14 0.0K
09:18 23,458.66 23,464.77 23,455.70 23,464.28 0.0K
09:19 23,465.78 23,465.78 23,453.41 23,460.46 0.0K
09:20 23,459.46 23,459.46 23,448.09 23,450.11 0.0K
09:21 23,446.11 23,467.51 23,446.11 23,463.46 0.0K
09:22 23,463.46 23,464.93 23,445.49 23,448.02 0.0K
09:23 23,449.03 23,449.03 23,433.18 23,442.18 0.0K
09:24 23,444.67 23,456.12 23,444.05 23,444.05 0.0K
09:25 23,438.06 23,452.53 23,437.05 23,441.58 0.0K
09:26 23,439.09 23,451.57 23,439.09 23,441.17 0.0K
09:27 23,441.19 23,457.18 23,440.70 23,457.18 0.0K
09:28 23,456.68 23,472.59 23,453.68 23,472.06 0.0K
09:29 23,469.55 23,469.55 23,456.60 23,463.06 0.0K
09:30 23,463.56 23,466.07 23,453.15 23,454.21 0.0K
09:31 23,459.70 23,475.18 23,453.26 23,470.66 0.0K
09:32 23,470.16 23,479.14 23,464.19 23,469.14 0.0K
09:33 23,474.14 23,483.10 23,469.15 23,472.65 0.0K
09:34 23,472.15 23,477.63 23,463.66 23,463.66 0.0K
09:35 23,464.66 23,484.10 23,464.66 23,484.10 0.0K
09:36 23,485.58 23,490.62 23,477.12 23,490.62 0.0K
09:37 23,488.12 23,494.13 23,486.14 23,491.65 0.0K
09:38 23,491.15 23,509.56 23,491.15 23,508.55 0.0K
09:39 23,508.05 23,511.97 23,502.97 23,506.95 0.0K
09:40 23,506.45 23,506.46 23,496.95 23,501.97 0.0K
09:41 23,502.47 23,512.90 23,501.97 23,504.86 0.0K
09:42 23,505.85 23,525.64 23,505.85 23,525.13 0.0K
09:43 23,526.13 23,531.06 23,520.07 23,531.06 0.0K
09:44 23,531.56 23,537.57 23,527.61 23,530.20 0.0K
09:45 23,529.20 23,532.22 23,525.94 23,525.94 0.0K
09:46 23,525.95 23,528.59 23,521.12 23,522.15 0.0K
09:47 23,523.15 23,525.19 23,517.29 23,517.31 0.0K
09:48 23,517.82 23,525.55 23,513.50 23,525.55 0.0K
09:49 23,525.05 23,525.05 23,505.79 23,506.79 0.0K
09:50 23,507.29 23,524.73 23,502.83 23,518.72 0.0K
09:51 23,519.22 23,542.98 23,519.22 23,541.47 0.0K
09:52 23,540.46 23,540.46 23,525.04 23,530.54 0.0K
09:53 23,530.04 23,539.18 23,526.07 23,537.68 0.0K
09:54 23,540.67 23,543.61 23,536.61 23,539.13 0.0K
09:55 23,540.63 23,541.13 23,529.22 23,531.24 0.0K
09:56 23,531.74 23,534.76 23,522.38 23,524.39 0.0K
09:57 23,524.39 23,529.90 23,517.50 23,525.94 0.0K
09:58 23,524.45 23,524.45 23,513.03 23,513.53 0.0K
09:59 23,512.03 23,517.93 23,504.56 23,517.42 0.0K
10:00 23,517.41 23,527.19 23,517.41 23,526.67 0.0K
10:01 23,528.16 23,549.48 23,528.16 23,548.48 0.0K
10:02 23,549.48 23,559.89 23,541.97 23,553.37 0.0K
10:03 23,552.37 23,560.84 23,548.90 23,552.40 0.0K
10:04 23,553.40 23,554.89 23,534.99 23,536.54 0.0K
10:05 23,536.55 23,550.03 23,534.55 23,549.53 0.0K
10:06 23,553.02 23,556.93 23,547.47 23,552.05 0.0K
10:07 23,551.55 23,551.55 23,544.10 23,544.10 0.0K
10:08 23,545.60 23,547.59 23,539.13 23,544.14 0.0K
10:09 23,544.64 23,546.64 23,541.17 23,545.59 0.0K
10:10 23,544.09 23,550.00 23,535.47 23,535.47 0.0K
10:11 23,540.47 23,541.38 23,533.47 23,534.90 0.0K
10:12 23,533.41 23,551.33 23,531.41 23,549.23 0.0K
10:13 23,549.22 23,551.68 23,543.11 23,547.59 0.0K
10:14 23,546.09 23,548.60 23,544.11 23,544.11 0.0K
10:15 23,542.62 23,551.64 23,534.19 23,551.64 0.0K
10:16 23,550.14 23,550.14 23,534.20 23,534.20 0.0K
10:17 23,533.70 23,533.70 23,524.30 23,530.79 0.0K
10:18 23,530.79 23,533.25 23,527.72 23,529.70 0.0K
10:19 23,529.69 23,536.11 23,529.19 23,529.55 0.0K
10:20 23,529.54 23,529.54 23,514.52 23,514.52 0.0K
10:21 23,516.52 23,516.52 23,489.63 23,489.63 0.0K
10:22 23,488.65 23,494.20 23,484.32 23,488.83 0.0K
10:23 23,489.33 23,489.48 23,481.41 23,488.97 0.0K
10:24 23,486.97 23,496.61 23,481.58 23,495.56 0.0K
10:25 23,494.56 23,494.56 23,487.14 23,488.68 0.0K
10:26 23,489.19 23,495.17 23,467.41 23,467.93 0.0K
10:27 23,469.94 23,469.94 23,441.59 23,447.12 0.0K
10:28 23,449.62 23,453.63 23,438.20 23,450.60 0.0K
10:29 23,450.10 23,460.47 23,446.60 23,459.84 0.0K
10:30 23,459.83 23,459.83 23,441.84 23,444.88 0.0K
10:31 23,444.38 23,454.38 23,443.88 23,449.44 0.0K
10:32 23,450.44 23,450.95 23,417.17 23,431.59 0.0K
10:33 23,431.59 23,442.98 23,431.59 23,435.97 0.0K
10:34 23,436.48 23,436.48 23,423.12 23,428.70 0.0K
10:35 23,434.70 23,437.19 23,420.80 23,431.77 0.0K
10:36 23,432.26 23,443.22 23,430.26 23,438.71 0.0K
10:37 23,441.71 23,456.44 23,441.71 23,455.36 0.0K
10:38 23,455.35 23,460.69 23,451.77 23,459.18 0.0K
10:39 23,455.67 23,455.67 23,416.48 23,421.02 0.0K
10:40 23,420.53 23,425.04 23,414.57 23,415.57 0.0K
10:41 23,413.08 23,413.08 23,398.29 23,398.29 0.0K
10:42 23,398.31 23,400.90 23,389.42 23,397.96 0.0K
10:43 23,402.46 23,405.54 23,391.01 23,400.06 0.0K
10:44 23,401.56 23,401.56 23,392.56 23,394.57 0.0K
10:45 23,397.07 23,401.07 23,355.78 23,355.78 0.0K
10:46 23,356.79 23,393.77 23,356.79 23,393.27 0.0K
10:47 23,393.26 23,396.74 23,388.23 23,389.22 0.0K
10:48 23,387.72 23,395.19 23,379.71 23,383.71 0.0K
10:49 23,386.21 23,388.60 23,382.58 23,386.04 0.0K
10:50 23,388.53 23,395.43 23,379.92 23,394.36 0.0K
10:51 23,398.35 23,406.80 23,388.46 23,392.46 0.0K
10:52 23,391.96 23,419.68 23,391.96 23,417.17 0.0K
10:53 23,418.66 23,427.97 23,417.13 23,420.94 0.0K
10:54 23,416.45 23,419.94 23,398.99 23,403.02 0.0K
10:55 23,407.51 23,409.02 23,389.21 23,392.71 0.0K
10:56 23,392.21 23,408.98 23,392.21 23,408.98 0.0K
10:57 23,407.97 23,409.97 23,395.87 23,402.36 0.0K
10:58 23,401.86 23,406.35 23,401.34 23,404.86 0.0K
10:59 23,402.86 23,402.86 23,382.53 23,387.12 0.0K
11:00 23,387.12 23,421.12 23,383.17 23,420.10 0.0K
11:01 23,421.10 23,445.36 23,421.10 23,441.32 0.0K
11:02 23,440.82 23,450.82 23,422.55 23,426.06 0.0K
11:03 23,427.07 23,436.09 23,422.08 23,436.07 0.0K
11:04 23,436.07 23,439.16 23,432.13 23,434.16 0.0K
11:05 23,434.66 23,434.66 23,417.75 23,430.25 0.0K
11:06 23,430.75 23,433.24 23,414.74 23,429.21 0.0K
11:07 23,427.69 23,427.69 23,421.13 23,424.04 0.0K
11:08 23,423.04 23,433.96 23,423.02 23,433.39 0.0K
11:09 23,432.39 23,436.81 23,431.76 23,434.25 0.0K
11:10 23,433.75 23,446.29 23,428.76 23,445.81 0.0K
11:11 23,444.31 23,451.80 23,441.78 23,443.27 0.0K
11:12 23,443.28 23,443.77 23,440.29 23,442.33 0.0K
11:13 23,440.83 23,444.84 23,415.45 23,417.46 0.0K
11:14 23,412.46 23,422.87 23,389.05 23,422.87 0.0K
11:15 23,421.36 23,437.79 23,410.39 23,433.28 0.0K
11:16 23,433.78 23,433.78 23,426.33 23,431.27 0.0K
11:17 23,431.26 23,435.76 23,413.32 23,417.38 0.0K
11:18 23,416.88 23,422.46 23,413.46 23,416.98 0.0K
11:19 23,416.99 23,422.49 23,415.08 23,416.60 0.0K
11:20 23,419.10 23,421.59 23,406.16 23,412.21 0.0K
11:21 23,411.71 23,428.20 23,411.71 23,423.71 0.0K
11:22 23,426.21 23,430.71 23,420.24 23,428.21 0.0K
11:23 23,429.71 23,434.20 23,429.70 23,431.71 0.0K
11:24 23,438.21 23,448.05 23,437.20 23,445.02 0.0K
11:25 23,446.02 23,450.99 23,443.02 23,444.52 0.0K
11:26 23,444.53 23,451.50 23,444.01 23,446.51 0.0K
11:27 23,447.50 23,448.48 23,442.98 23,447.40 0.0K
11:28 23,448.39 23,450.84 23,443.28 23,446.26 0.0K
11:29 23,446.27 23,456.31 23,444.80 23,453.83 0.0K
11:30 23,452.83 23,453.33 23,443.88 23,443.88 0.0K
11:31 23,443.38 23,443.88 23,440.40 23,442.36 0.0K
11:32 23,442.85 23,449.73 23,441.35 23,444.21 0.0K
11:33 23,444.22 23,444.22 23,427.26 23,430.25 0.0K
11:34 23,432.74 23,437.13 23,429.72 23,435.13 0.0K
11:35 23,434.13 23,444.11 23,434.13 23,439.58 0.0K
11:36 23,439.08 23,443.04 23,436.02 23,440.02 0.0K
11:37 23,440.52 23,455.49 23,440.51 23,455.49 0.0K
11:38 23,458.47 23,463.36 23,444.97 23,444.98 0.0K
11:39 23,451.48 23,453.99 23,439.08 23,443.60 0.0K
11:40 23,444.10 23,452.03 23,441.10 23,448.01 0.0K
11:41 23,443.50 23,445.50 23,434.07 23,434.63 0.0K
11:42 23,435.15 23,440.67 23,433.17 23,437.69 0.0K
11:43 23,438.69 23,459.52 23,438.69 23,458.48 0.0K
11:44 23,457.98 23,467.35 23,452.39 23,452.39 0.0K
11:45 23,454.40 23,457.91 23,447.90 23,450.40 0.0K
11:46 23,448.90 23,450.90 23,446.92 23,449.43 0.0K
11:47 23,448.93 23,449.93 23,439.57 23,441.08 0.0K
11:48 23,442.08 23,450.52 23,439.10 23,450.02 0.0K
11:49 23,450.00 23,450.00 23,437.05 23,437.57 0.0K
11:50 23,439.06 23,456.96 23,434.08 23,456.85 0.0K
11:51 23,456.84 23,460.76 23,442.70 23,450.60 0.0K
11:52 23,452.08 23,460.91 23,449.51 23,460.91 0.0K
11:53 23,458.40 23,460.81 23,454.37 23,459.28 0.0K
11:54 23,460.27 23,469.14 23,457.25 23,460.68 0.0K
11:55 23,460.18 23,461.18 23,453.21 23,459.14 0.0K
11:56 23,460.13 23,466.05 23,460.05 23,465.54 0.0K
11:57 23,465.04 23,474.02 23,461.02 23,462.02 0.0K
11:58 23,464.51 23,466.51 23,454.50 23,460.52 0.0K
11:59 23,457.04 23,474.47 23,457.04 23,470.44 0.0K
12:00 23,476.94 23,481.90 23,450.68 23,451.70 0.0K
12:01 23,452.71 23,457.24 23,450.40 23,450.40 0.0K
12:02 23,450.41 23,457.02 23,446.49 23,457.01 0.0K
12:03 23,458.01 23,460.99 23,451.61 23,451.61 0.0K
12:04 23,452.61 23,455.14 23,449.66 23,453.62 0.0K
12:05 23,453.12 23,453.12 23,438.65 23,439.68 0.0K
12:06 23,439.69 23,445.17 23,434.77 23,435.27 0.0K
12:07 23,434.78 23,440.92 23,434.78 23,440.92 0.0K
12:08 23,436.42 23,439.60 23,432.50 23,439.60 0.0K
12:09 23,440.10 23,442.63 23,430.15 23,439.56 0.0K
12:10 23,440.56 23,446.49 23,437.51 23,445.95 0.0K
12:11 23,446.95 23,452.89 23,445.35 23,450.83 0.0K
12:12 23,449.33 23,450.32 23,443.33 23,443.33 0.0K
12:13 23,443.34 23,446.87 23,435.35 23,446.86 0.0K
12:14 23,446.86 23,449.36 23,436.39 23,443.37 0.0K
12:15 23,444.36 23,444.36 23,422.47 23,422.97 0.0K
12:16 23,420.48 23,428.48 23,418.52 23,424.60 0.0K
12:17 23,424.10 23,430.12 23,421.67 23,423.69 0.0K
12:18 23,423.18 23,428.19 23,421.19 23,421.74 0.0K
12:19 23,421.75 23,427.28 23,420.76 23,427.28 0.0K
12:20 23,427.78 23,429.77 23,405.81 23,405.81 0.0K
12:21 23,403.33 23,410.34 23,400.93 23,402.94 0.0K
12:22 23,406.95 23,412.95 23,401.52 23,401.52 0.0K
12:23 23,402.03 23,409.11 23,401.53 23,409.11 0.0K
12:24 23,405.60 23,406.12 23,397.66 23,402.19 0.0K
12:25 23,404.19 23,405.17 23,397.65 23,402.17 0.0K
12:26 23,402.67 23,406.60 23,400.05 23,400.55 0.0K
12:27 23,400.55 23,423.42 23,397.55 23,422.40 0.0K
12:28 23,425.40 23,442.17 23,425.40 23,433.19 0.0K
12:29 23,432.20 23,435.27 23,421.47 23,421.47 0.0K
12:30 23,421.48 23,421.61 23,414.24 23,417.26 0.0K
12:31 23,417.76 23,421.89 23,413.37 23,421.89 0.0K
12:32 23,421.89 23,423.00 23,417.95 23,423.00 0.0K
12:33 23,422.50 23,429.95 23,418.00 23,427.39 0.0K
12:34 23,426.39 23,431.85 23,418.88 23,418.88 0.0K
12:35 23,418.39 23,422.42 23,416.01 23,417.52 0.0K
12:36 23,416.03 23,421.14 23,413.54 23,415.13 0.0K
12:37 23,414.13 23,414.16 23,407.71 23,408.33 0.0K
12:38 23,408.83 23,408.83 23,403.51 23,405.01 0.0K
12:39 23,407.01 23,410.99 23,404.42 23,404.93 0.0K
12:40 23,404.93 23,417.31 23,404.93 23,416.24 0.0K
12:41 23,415.24 23,420.20 23,410.74 23,420.20 0.0K
12:42 23,419.69 23,421.63 23,416.59 23,418.10 0.0K
12:43 23,419.60 23,419.60 23,409.64 23,411.65 0.0K
12:44 23,411.65 23,414.64 23,402.75 23,402.77 0.0K
12:45 23,402.78 23,409.85 23,402.78 23,408.85 0.0K
12:46 23,408.86 23,416.79 23,406.86 23,414.29 0.0K
12:47 23,415.28 23,430.15 23,414.78 23,428.14 0.0K
12:48 23,427.63 23,429.12 23,420.52 23,420.53 0.0K
12:49 23,419.53 23,422.53 23,416.54 23,418.48 0.0K
12:50 23,417.98 23,418.98 23,412.58 23,418.10 0.0K
12:51 23,415.60 23,424.52 23,415.60 23,421.51 0.0K
12:52 23,423.02 23,428.49 23,420.03 23,424.95 0.0K
12:53 23,424.94 23,431.38 23,423.44 23,427.81 0.0K
12:54 23,430.30 23,437.15 23,430.29 23,436.10 0.0K
12:55 23,431.10 23,436.62 23,430.08 23,435.10 0.0K
12:56 23,436.09 23,444.46 23,435.08 23,437.53 0.0K
12:57 23,437.04 23,440.48 23,427.55 23,433.49 0.0K
12:58 23,433.50 23,438.11 23,433.50 23,438.11 0.0K
12:59 23,438.60 23,447.47 23,438.59 23,447.47 0.0K
13:00 23,448.97 23,451.97 23,442.47 23,443.97 0.0K
13:01 23,442.97 23,450.97 23,435.47 23,435.47 0.0K
13:02 23,435.97 23,448.47 23,435.97 23,442.97 0.0K
13:03 23,441.97 23,450.47 23,436.97 23,449.47 0.0K
13:04 23,449.97 23,465.46 23,445.47 23,465.46 0.0K
13:05 23,464.47 23,469.96 23,448.97 23,468.46 0.0K
13:06 23,468.96 23,472.46 23,464.97 23,468.47 0.0K
13:07 23,467.47 23,469.97 23,461.47 23,465.97 0.0K
13:08 23,465.47 23,472.97 23,464.97 23,472.97 0.0K
13:09 23,473.97 23,474.97 23,470.47 23,470.47 0.0K
13:10 23,471.97 23,471.97 23,466.01 23,470.60 0.0K
13:11 23,469.11 23,469.11 23,456.84 23,456.86 0.0K
13:12 23,455.86 23,459.36 23,452.91 23,454.79 0.0K
13:13 23,454.78 23,462.14 23,453.11 23,453.11 0.0K
13:14 23,452.11 23,455.15 23,446.14 23,446.70 0.0K
13:15 23,445.71 23,457.11 23,445.71 23,455.58 0.0K
13:16 23,454.57 23,457.53 23,452.05 23,453.56 0.0K
13:17 23,453.57 23,459.08 23,448.62 23,459.08 0.0K
13:18 23,458.56 23,458.56 23,449.91 23,451.90 0.0K
13:19 23,457.88 23,465.77 23,452.82 23,465.77 0.0K
13:20 23,463.27 23,465.27 23,454.22 23,454.23 0.0K
13:21 23,454.73 23,454.81 23,444.87 23,447.36 0.0K
13:22 23,446.36 23,446.89 23,440.87 23,445.87 0.0K
13:23 23,447.86 23,447.86 23,425.49 23,427.00 0.0K
13:24 23,427.00 23,434.06 23,425.04 23,434.06 0.0K
13:25 23,434.56 23,435.57 23,433.07 23,433.60 0.0K
13:26 23,432.60 23,435.10 23,424.59 23,427.10 0.0K
13:27 23,428.10 23,428.10 23,416.13 23,422.51 0.0K
13:28 23,423.51 23,428.93 23,422.51 23,423.36 0.0K
13:29 23,424.36 23,432.74 23,421.18 23,421.68 0.0K
13:30 23,419.18 23,431.60 23,418.68 23,428.61 0.0K
13:31 23,429.61 23,432.92 23,428.01 23,432.83 0.0K
13:32 23,433.33 23,435.75 23,431.23 23,432.21 0.0K
13:33 23,432.71 23,438.66 23,428.67 23,433.68 0.0K
13:34 23,433.17 23,441.57 23,432.66 23,441.57 0.0K
13:35 23,440.55 23,459.24 23,440.05 23,456.68 0.0K
13:36 23,457.68 23,462.01 23,457.68 23,461.00 0.0K
13:37 23,461.49 23,462.98 23,448.95 23,448.97 0.0K
13:38 23,448.98 23,451.54 23,448.03 23,449.53 0.0K
13:39 23,453.03 23,459.03 23,451.03 23,457.46 0.0K
13:40 23,458.45 23,464.38 23,458.45 23,463.37 0.0K
13:41 23,461.37 23,462.51 23,458.92 23,462.51 0.0K
13:42 23,461.51 23,466.48 23,460.51 23,463.99 0.0K
13:43 23,463.49 23,467.98 23,460.02 23,466.96 0.0K
13:44 23,467.46 23,471.78 23,467.44 23,471.78 0.0K
13:45 23,471.27 23,479.17 23,470.76 23,479.13 0.0K
13:46 23,479.12 23,483.12 23,478.62 23,481.16 0.0K
13:47 23,481.16 23,508.99 23,480.66 23,508.99 0.0K
13:48 23,509.49 23,511.98 23,505.98 23,510.97 0.0K
13:49 23,510.47 23,511.96 23,506.59 23,509.11 0.0K
13:50 23,507.62 23,532.98 23,507.62 23,532.98 0.0K
13:51 23,532.98 23,536.49 23,528.52 23,529.49 0.0K
13:52 23,526.01 23,527.02 23,517.75 23,517.75 0.0K
13:53 23,523.76 23,526.25 23,520.78 23,523.84 0.0K
13:54 23,523.34 23,523.34 23,507.13 23,509.14 0.0K
13:55 23,509.64 23,519.61 23,509.64 23,515.15 0.0K
13:56 23,516.15 23,518.65 23,513.71 23,517.76 0.0K
13:57 23,518.26 23,519.76 23,516.26 23,518.68 0.0K
13:58 23,518.68 23,522.70 23,517.67 23,522.69 0.0K
13:59 23,523.69 23,524.67 23,519.17 23,519.18 0.0K
14:00 23,519.69 23,528.63 23,519.62 23,522.14 0.0K
14:01 23,521.64 23,527.56 23,510.58 23,510.58 0.0K
14:02 23,510.59 23,510.59 23,495.80 23,497.32 0.0K
14:03 23,499.32 23,508.43 23,496.94 23,504.94 0.0K
14:04 23,505.44 23,511.44 23,497.00 23,503.59 0.0K
14:05 23,502.59 23,505.10 23,493.72 23,493.72 0.0K
14:06 23,495.22 23,511.95 23,495.22 23,507.44 0.0K
14:07 23,508.44 23,516.90 23,503.90 23,503.91 0.0K
14:08 23,504.42 23,509.94 23,502.45 23,508.36 0.0K
14:09 23,508.36 23,511.76 23,506.30 23,509.75 0.0K
14:10 23,509.75 23,514.27 23,508.75 23,511.27 0.0K
14:11 23,510.28 23,514.85 23,510.28 23,514.85 0.0K
14:12 23,515.35 23,518.88 23,514.38 23,514.38 0.0K
14:13 23,513.39 23,513.89 23,505.48 23,509.01 0.0K
14:14 23,509.51 23,511.00 23,505.49 23,507.98 0.0K
14:15 23,508.98 23,512.44 23,498.52 23,498.54 0.0K
14:16 23,501.55 23,510.65 23,501.06 23,504.62 0.0K
14:17 23,503.62 23,504.15 23,502.13 23,502.13 0.0K
14:18 23,501.13 23,507.20 23,499.18 23,504.66 0.0K
14:19 23,504.67 23,506.17 23,499.20 23,503.64 0.0K
14:20 23,504.64 23,513.12 23,503.14 23,508.72 0.0K
14:21 23,508.73 23,509.80 23,504.37 23,505.42 0.0K
14:22 23,507.42 23,509.51 23,501.54 23,501.54 0.0K
14:23 23,499.04 23,503.57 23,495.08 23,500.60 0.0K
14:24 23,500.61 23,502.68 23,498.64 23,502.21 0.0K
14:25 23,501.71 23,508.60 23,501.64 23,508.59 0.0K
14:26 23,506.08 23,510.00 23,503.01 23,509.46 0.0K
14:27 23,508.45 23,514.79 23,507.95 23,510.77 0.0K
14:28 23,510.77 23,511.27 23,505.28 23,509.37 0.0K
14:29 23,509.37 23,514.27 23,506.73 23,506.75 0.0K
14:30 23,510.24 23,515.14 23,510.24 23,512.07 0.0K
14:31 23,512.06 23,517.84 23,509.54 23,517.81 0.0K
14:32 23,516.81 23,516.81 23,511.33 23,513.83 0.0K
14:33 23,514.32 23,516.29 23,513.80 23,514.79 0.0K
14:34 23,511.29 23,512.80 23,504.36 23,507.94 0.0K
14:35 23,508.45 23,515.93 23,508.45 23,512.43 0.0K
14:36 23,514.44 23,516.41 23,513.39 23,513.91 0.0K
14:37 23,512.91 23,520.45 23,512.91 23,520.45 0.0K
14:38 23,518.45 23,518.96 23,512.00 23,514.08 0.0K
14:39 23,513.08 23,514.12 23,496.86 23,496.86 0.0K
14:40 23,492.37 23,492.92 23,487.95 23,489.91 0.0K
14:41 23,487.91 23,490.45 23,484.97 23,488.99 0.0K
14:42 23,488.49 23,491.46 23,482.51 23,482.51 0.0K
14:43 23,482.02 23,491.96 23,482.02 23,486.44 0.0K
14:44 23,485.94 23,487.44 23,475.37 23,476.38 0.0K
14:45 23,477.38 23,484.37 23,474.89 23,477.92 0.0K
14:46 23,478.91 23,478.91 23,468.49 23,469.05 0.0K
14:47 23,468.55 23,468.65 23,462.61 23,467.65 0.0K
14:48 23,466.65 23,466.66 23,457.78 23,457.82 0.0K
14:49 23,457.82 23,464.31 23,451.29 23,451.81 0.0K
14:50 23,450.82 23,462.21 23,450.82 23,462.06 0.0K
14:51 23,461.05 23,461.05 23,450.57 23,453.64 0.0K
14:52 23,452.14 23,452.64 23,445.33 23,445.34 0.0K
14:53 23,444.89 23,445.42 23,440.01 23,445.01 0.0K
14:54 23,445.51 23,447.49 23,438.49 23,438.50 0.0K
14:55 23,438.01 23,446.06 23,435.54 23,445.53 0.0K
14:56 23,446.53 23,449.00 23,438.13 23,438.13 0.0K
14:57 23,438.13 23,449.57 23,438.13 23,445.54 0.0K
14:58 23,446.04 23,450.50 23,441.42 23,444.91 0.0K
14:59 23,442.91 23,446.39 23,440.79 23,441.77 0.0K
15:00 23,438.77 23,438.77 23,422.40 23,432.89 0.0K
15:01 23,432.88 23,433.88 23,420.91 23,422.44 0.0K
15:02 23,423.44 23,429.51 23,422.95 23,426.56 0.0K
15:03 23,426.57 23,434.61 23,426.57 23,431.12 0.0K
15:04 23,432.13 23,438.63 23,432.13 23,436.20 0.0K
15:05 23,434.20 23,441.56 23,428.71 23,441.56 0.0K
15:06 23,440.05 23,454.80 23,440.05 23,454.80 0.0K
15:07 23,455.28 23,455.28 23,443.67 23,444.67 0.0K
15:08 23,441.68 23,448.11 23,441.19 23,447.10 0.0K
15:09 23,445.61 23,447.13 23,441.63 23,442.63 0.0K
15:10 23,440.13 23,443.12 23,439.13 23,441.56 0.0K
15:11 23,442.05 23,449.83 23,440.53 23,448.80 0.0K
15:12 23,447.80 23,448.72 23,441.27 23,448.21 0.0K
15:13 23,449.20 23,457.12 23,449.17 23,454.92 0.0K
15:14 23,455.41 23,455.91 23,445.78 23,445.80 0.0K
15:15 23,447.80 23,447.89 23,439.39 23,446.36 0.0K
15:16 23,446.36 23,447.33 23,440.81 23,444.32 0.0K
15:17 23,444.82 23,447.81 23,441.21 23,441.21 0.0K
15:18 23,441.71 23,442.74 23,431.75 23,431.75 0.0K
15:19 23,429.75 23,435.23 23,429.75 23,432.25 0.0K
15:20 23,431.25 23,433.74 23,424.28 23,430.23 0.0K
15:21 23,429.73 23,436.73 23,429.73 23,434.76 0.0K
15:22 23,435.26 23,438.77 23,432.82 23,436.84 0.0K
15:23 23,438.35 23,449.33 23,438.35 23,442.88 0.0K
15:24 23,445.38 23,447.37 23,438.87 23,444.39 0.0K
15:25 23,444.89 23,453.39 23,442.89 23,452.38 0.0K
15:26 23,452.88 23,464.73 23,450.87 23,457.70 0.0K
15:27 23,457.20 23,464.11 23,456.21 23,462.10 0.0K
15:28 23,463.10 23,465.54 23,462.52 23,464.01 0.0K
15:29 23,464.51 23,465.51 23,458.55 23,460.06 0.0K
15:30 23,459.06 23,478.99 23,454.59 23,476.97 0.0K
15:31 23,476.97 23,486.92 23,475.97 23,483.91 0.0K
15:32 23,485.90 23,491.38 23,481.02 23,484.03 0.0K
15:33 23,485.03 23,486.07 23,471.33 23,471.83 0.0K
15:34 23,469.84 23,472.03 23,462.96 23,472.03 0.0K
15:35 23,471.03 23,477.52 23,469.03 23,476.11 0.0K
15:36 23,477.11 23,482.62 23,473.12 23,481.61 0.0K
15:37 23,484.10 23,495.54 23,479.09 23,495.54 0.0K
15:38 23,497.53 23,497.53 23,491.07 23,497.07 0.0K
15:39 23,499.06 23,509.99 23,499.06 23,505.51 0.0K
15:40 23,503.52 23,506.54 23,492.67 23,502.22 0.0K
15:41 23,500.72 23,504.26 23,497.73 23,503.33 0.0K
15:42 23,502.83 23,510.28 23,502.83 23,506.80 0.0K
15:43 23,506.80 23,507.80 23,494.93 23,496.03 0.0K
15:44 23,496.04 23,500.24 23,492.73 23,499.74 0.0K
15:45 23,498.25 23,498.25 23,477.41 23,487.44 0.0K
15:46 23,486.43 23,491.95 23,480.46 23,488.53 0.0K
15:47 23,489.53 23,492.56 23,477.19 23,477.21 0.0K
15:48 23,478.71 23,478.71 23,462.90 23,463.95 0.0K
15:49 23,465.46 23,474.49 23,460.01 23,470.51 0.0K
15:50 23,472.51 23,480.01 23,465.56 23,475.51 0.0K
15:51 23,475.01 23,486.95 23,475.01 23,481.36 0.0K
15:52 23,480.85 23,490.51 23,480.25 23,484.98 0.0K
15:53 23,484.48 23,484.98 23,469.00 23,469.00 0.0K
15:54 23,468.01 23,468.03 23,451.15 23,455.62 0.0K
15:55 23,452.62 23,467.61 23,452.14 23,466.61 0.0K
15:56 23,466.60 23,467.10 23,460.65 23,463.71 0.0K
15:57 23,463.21 23,463.21 23,446.40 23,446.40 0.0K
15:58 23,444.42 23,451.56 23,440.52 23,451.56 0.0K
15:59 23,452.06 23,452.06 23,445.56 23,448.66 0.0K
16:00 23,469.16 23,476.62 23,452.19 23,454.14 0.0K
16:01 23,454.64 23,461.52 23,453.12 23,456.00 0.0K
16:02 23,455.50 23,458.50 23,448.01 23,452.90 0.0K
16:03 23,453.39 23,456.37 23,445.87 23,452.85 0.0K
16:04 23,452.85 23,455.83 23,442.35 23,446.35 0.0K
16:05 23,446.35 23,451.32 23,440.24 23,440.72 0.0K
16:06 23,440.73 23,455.13 23,439.24 23,448.07 0.0K
16:07 23,447.57 23,449.48 23,441.03 23,448.95 0.0K
16:08 23,448.94 23,455.80 23,447.74 23,447.74 0.0K
16:09 23,448.24 23,456.13 23,448.24 23,455.61 0.0K
16:10 23,455.60 23,459.04 23,447.04 23,448.48 0.0K
16:11 23,449.98 23,458.39 23,448.43 23,455.34 0.0K
16:12 23,454.84 23,464.25 23,450.36 23,462.75 0.0K
16:13 23,459.75 23,475.69 23,457.75 23,472.68 0.0K
16:14 23,472.18 23,477.14 23,467.18 23,468.67 0.0K
16:15 23,466.69 23,478.64 23,466.69 23,474.64 0.0K
16:16 23,474.14 23,479.15 23,466.68 23,466.69 0.0K
16:17 23,466.20 23,471.71 23,464.70 23,468.71 0.0K
16:18 23,469.21 23,475.67 23,468.68 23,469.73 0.0K
16:19 23,470.74 23,471.73 23,463.33 23,463.33 0.0K
16:20 23,463.83 23,469.37 23,444.39 23,445.92 0.0K
16:21 23,445.42 23,456.88 23,435.95 23,456.36 0.0K
16:22 23,456.85 23,456.85 23,447.86 23,452.38 0.0K
16:23 23,450.88 23,474.91 23,445.42 23,468.91 0.0K
16:24 23,468.42 23,473.47 23,462.01 23,463.01 0.0K
16:25 23,463.01 23,471.97 23,453.04 23,471.96 0.0K
16:26 23,469.45 23,471.44 23,463.01 23,463.51 0.0K
16:27 23,464.51 23,466.01 23,462.03 23,464.56 0.0K
16:28 23,462.06 23,463.07 23,444.30 23,444.30 0.0K
16:29 23,443.80 23,447.33 23,436.87 23,444.33 0.0K
16:30 23,444.83 23,447.81 23,436.90 23,439.46 0.0K
16:31 23,440.47 23,450.95 23,440.47 23,450.41 0.0K
16:32 23,449.91 23,461.40 23,444.92 23,459.87 0.0K
16:33 23,461.37 23,468.24 23,461.37 23,462.20 0.0K
16:34 23,461.20 23,462.73 23,455.24 23,459.61 0.0K
16:35 23,459.11 23,463.50 23,455.44 23,455.44 0.0K
16:36 23,455.94 23,466.33 23,454.90 23,463.29 0.0K
16:37 23,463.28 23,479.13 23,461.77 23,474.13 0.0K
16:38 23,474.63 23,476.19 23,468.15 23,472.67 0.0K
16:39 23,473.17 23,478.12 23,473.17 23,478.10 0.0K
16:40 23,478.59 23,490.40 23,478.09 23,488.38 0.0K
16:41 23,487.88 23,487.88 23,474.44 23,476.92 0.0K
16:42 23,477.42 23,485.90 23,476.91 23,478.92 0.0K
16:43 23,476.43 23,479.43 23,460.43 23,464.91 0.0K
16:44 23,464.90 23,467.89 23,457.91 23,464.89 0.0K
16:45 23,464.87 23,465.87 23,455.94 23,458.92 0.0K
16:46 23,458.42 23,468.36 23,457.92 23,458.90 0.0K
16:47 23,459.40 23,464.89 23,451.97 23,454.98 0.0K
16:48 23,453.98 23,454.53 23,441.61 23,443.11 0.0K
16:49 23,438.11 23,455.03 23,436.63 23,445.56 0.0K
16:50 23,444.07 23,455.17 23,444.07 23,453.17 0.0K
16:51 23,453.66 23,462.62 23,453.66 23,454.09 0.0K
16:52 23,454.59 23,470.47 23,454.59 23,465.49 0.0K
16:53 23,463.99 23,481.95 23,462.49 23,481.91 0.0K
16:54 23,492.87 23,494.37 23,483.38 23,491.88 0.0K
16:55 23,493.37 23,502.85 23,487.87 23,499.87 0.0K
16:56 23,500.87 23,505.85 23,493.38 23,499.85 0.0K
16:57 23,502.85 23,502.85 23,487.04 23,487.04 0.0K
16:58 23,486.05 23,490.58 23,482.58 23,489.07 0.0K
16:59 23,488.57 23,494.55 23,488.57 23,490.09 0.0K
17:00 23,492.10 23,497.54 23,483.58 23,485.58 0.0K
17:01 23,482.59 23,489.07 23,479.13 23,480.15 0.0K
17:02 23,482.65 23,498.11 23,482.65 23,498.11 0.0K
17:03 23,496.61 23,498.68 23,492.62 23,494.71 0.0K
17:04 23,494.22 23,494.75 23,486.32 23,491.32 0.0K
17:05 23,489.32 23,501.70 23,487.33 23,501.70 0.0K
17:06 23,502.19 23,504.10 23,499.16 23,502.99 0.0K
17:07 23,503.98 23,514.92 23,503.98 23,510.41 0.0K
17:08 23,510.41 23,516.39 23,508.39 23,509.90 0.0K
17:09 23,509.91 23,512.40 23,506.40 23,507.40 0.0K
17:10 23,506.89 23,510.83 23,492.83 23,492.83 0.0K
17:11 23,492.84 23,498.85 23,490.35 23,495.86 0.0K
17:12 23,496.36 23,504.36 23,489.88 23,501.85 0.0K
17:13 23,501.35 23,503.83 23,493.34 23,493.43 0.0K
17:14 23,491.44 23,502.94 23,486.99 23,496.96 0.0K
17:15 23,498.46 23,506.51 23,489.52 23,495.06 0.0K
17:16 23,493.57 23,495.58 23,489.69 23,491.70 0.0K
17:17 23,490.70 23,492.21 23,481.35 23,482.40 0.0K
17:18 23,479.91 23,482.92 23,477.94 23,481.88 0.0K
17:19 23,480.38 23,486.77 23,479.87 23,486.77 0.0K
17:20 23,485.77 23,493.72 23,484.75 23,489.77 0.0K
17:21 23,488.77 23,493.81 23,487.78 23,491.82 0.0K
17:22 23,489.83 23,509.39 23,489.35 23,509.39 0.0K
17:23 23,510.39 23,511.39 23,503.99 23,507.51 0.0K
17:24 23,506.51 23,508.58 23,502.57 23,504.59 0.0K
17:25 23,500.10 23,502.61 23,499.11 23,499.69 0.0K
17:26 23,499.68 23,500.18 23,490.27 23,492.29 0.0K
17:27 23,492.30 23,497.81 23,491.81 23,497.81 0.0K
17:28 23,496.30 23,498.35 23,492.34 23,492.37 0.0K
17:29 23,491.37 23,497.94 23,487.91 23,497.94 0.0K
17:30 23,499.44 23,514.93 23,499.44 23,514.93 0.0K
17:31 23,514.43 23,521.93 23,512.43 23,521.93 0.0K
17:32 23,521.43 23,523.43 23,514.44 23,516.94 0.0K
17:33 23,518.43 23,521.93 23,517.93 23,519.93 0.0K
17:34 23,519.93 23,526.43 23,514.94 23,520.44 0.0K
17:35 23,517.44 23,523.43 23,515.44 23,521.44 0.0K
17:36 23,520.44 23,527.93 23,519.94 23,527.93 0.0K
17:37 23,529.43 23,530.93 23,517.94 23,518.94 0.0K
17:38 23,520.44 23,523.44 23,499.40 23,499.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available