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 23,548.70 23,555.70 23,547.70 23,553.20 0.0K
09:00 23,561.70 23,576.20 23,553.70 23,562.20 0.0K
09:01 23,569.70 23,594.70 23,569.70 23,594.20 0.0K
09:02 23,588.20 23,599.70 23,585.20 23,588.20 0.0K
09:03 23,585.20 23,599.20 23,581.20 23,596.70 0.0K
09:04 23,602.20 23,605.70 23,598.20 23,600.20 0.0K
09:05 23,604.70 23,604.70 23,587.70 23,593.20 0.0K
09:06 23,593.70 23,595.70 23,585.20 23,586.20 0.0K
09:07 23,587.70 23,587.70 23,572.20 23,576.20 0.0K
09:08 23,575.70 23,580.70 23,570.20 23,572.20 0.0K
09:09 23,569.70 23,582.20 23,569.70 23,573.20 0.0K
09:10 23,580.20 23,585.20 23,575.70 23,581.70 0.0K
09:11 23,584.20 23,589.70 23,582.20 23,584.70 0.0K
09:12 23,582.20 23,588.20 23,581.70 23,582.20 0.0K
09:13 23,583.20 23,584.70 23,575.20 23,580.70 0.0K
09:14 23,580.20 23,583.70 23,576.70 23,583.20 0.0K
09:15 23,581.20 23,589.70 23,578.20 23,584.70 0.0K
09:16 23,582.20 23,597.20 23,582.20 23,594.20 0.0K
09:17 23,591.20 23,594.70 23,586.20 23,586.20 0.0K
09:18 23,585.20 23,588.20 23,577.70 23,583.20 0.0K
09:19 23,584.20 23,588.70 23,582.70 23,583.70 0.0K
09:20 23,580.70 23,593.20 23,580.70 23,587.98 0.0K
09:21 23,587.46 23,588.43 23,580.42 23,581.32 0.0K
09:22 23,581.32 23,581.33 23,575.89 23,575.89 0.0K
09:23 23,576.40 23,578.40 23,555.64 23,555.64 0.0K
09:24 23,555.66 23,562.87 23,554.79 23,558.88 0.0K
09:25 23,555.89 23,556.40 23,538.62 23,541.02 0.0K
09:26 23,540.52 23,541.12 23,534.07 23,535.66 0.0K
09:27 23,536.16 23,548.18 23,534.20 23,539.13 0.0K
09:28 23,539.64 23,540.14 23,529.67 23,534.25 0.0K
09:29 23,533.25 23,535.88 23,530.25 23,535.88 0.0K
09:30 23,534.88 23,556.22 23,534.88 23,556.12 0.0K
09:31 23,556.12 23,564.57 23,554.02 23,558.57 0.0K
09:32 23,556.58 23,561.65 23,551.62 23,560.64 0.0K
09:33 23,560.13 23,561.11 23,543.71 23,544.30 0.0K
09:34 23,550.30 23,551.30 23,530.97 23,533.00 0.0K
09:35 23,530.00 23,530.00 23,517.60 23,522.66 0.0K
09:36 23,523.65 23,525.13 23,514.13 23,519.61 0.0K
09:37 23,515.61 23,520.63 23,514.15 23,519.10 0.0K
09:38 23,520.09 23,528.41 23,514.09 23,528.37 0.0K
09:39 23,528.86 23,528.86 23,521.78 23,526.78 0.0K
09:40 23,526.77 23,533.20 23,522.21 23,525.73 0.0K
09:41 23,524.74 23,527.75 23,505.04 23,505.58 0.0K
09:42 23,506.59 23,515.70 23,502.65 23,514.66 0.0K
09:43 23,514.65 23,529.88 23,514.65 23,527.82 0.0K
09:44 23,527.81 23,532.78 23,524.35 23,524.38 0.0K
09:45 23,522.38 23,524.43 23,509.04 23,524.43 0.0K
09:46 23,524.41 23,545.64 23,524.39 23,540.56 0.0K
09:47 23,540.55 23,547.90 23,540.55 23,547.90 0.0K
09:48 23,549.90 23,560.14 23,549.89 23,554.60 0.0K
09:49 23,553.60 23,563.43 23,553.10 23,556.90 0.0K
09:50 23,557.90 23,567.69 23,555.82 23,565.17 0.0K
09:51 23,565.15 23,567.56 23,561.46 23,561.46 0.0K
09:52 23,563.46 23,570.91 23,563.46 23,568.28 0.0K
09:53 23,566.27 23,571.76 23,556.37 23,556.37 0.0K
09:54 23,556.88 23,566.87 23,556.88 23,564.35 0.0K
09:55 23,564.85 23,573.25 23,564.31 23,572.73 0.0K
09:56 23,572.22 23,573.65 23,567.72 23,570.15 0.0K
09:57 23,568.65 23,571.25 23,562.70 23,568.28 0.0K
09:58 23,568.79 23,570.72 23,566.80 23,569.70 0.0K
09:59 23,569.20 23,575.10 23,568.19 23,575.06 0.0K
10:00 23,575.06 23,609.32 23,574.56 23,608.80 0.0K
10:01 23,608.79 23,608.79 23,587.97 23,593.97 0.0K
10:02 23,592.48 23,594.16 23,586.14 23,593.17 0.0K
10:03 23,593.66 23,593.66 23,579.36 23,579.36 0.0K
10:04 23,580.87 23,581.87 23,572.46 23,577.52 0.0K
10:05 23,577.02 23,582.51 23,574.98 23,576.51 0.0K
10:06 23,577.50 23,581.00 23,574.98 23,575.48 0.0K
10:07 23,574.48 23,574.49 23,567.48 23,569.48 0.0K
10:08 23,569.98 23,578.38 23,569.98 23,575.34 0.0K
10:09 23,575.84 23,582.14 23,573.33 23,578.63 0.0K
10:10 23,579.63 23,580.12 23,569.64 23,571.64 0.0K
10:11 23,572.14 23,578.55 23,564.09 23,565.11 0.0K
10:12 23,565.62 23,571.71 23,555.72 23,571.71 0.0K
10:13 23,571.70 23,580.66 23,571.70 23,576.09 0.0K
10:14 23,579.08 23,580.53 23,573.51 23,573.51 0.0K
10:15 23,578.02 23,581.01 23,575.01 23,581.01 0.0K
10:16 23,580.01 23,590.44 23,580.01 23,582.42 0.0K
10:17 23,583.42 23,587.42 23,581.44 23,583.98 0.0K
10:18 23,582.98 23,592.44 23,582.98 23,590.84 0.0K
10:19 23,591.34 23,593.74 23,585.86 23,586.73 0.0K
10:20 23,583.24 23,585.76 23,575.41 23,577.97 0.0K
10:21 23,575.98 23,575.98 23,569.14 23,570.69 0.0K
10:22 23,575.69 23,577.18 23,568.73 23,574.74 0.0K
10:23 23,575.24 23,581.80 23,572.26 23,580.80 0.0K
10:24 23,582.30 23,594.70 23,581.79 23,590.17 0.0K
10:25 23,588.17 23,590.72 23,587.18 23,588.22 0.0K
10:26 23,588.72 23,593.80 23,586.29 23,593.80 0.0K
10:27 23,592.80 23,602.77 23,592.80 23,601.76 0.0K
10:28 23,602.25 23,602.76 23,600.25 23,600.81 0.0K
10:29 23,601.82 23,606.34 23,600.83 23,603.47 0.0K
10:30 23,603.48 23,612.00 23,603.48 23,609.02 0.0K
10:31 23,609.52 23,612.02 23,597.66 23,598.18 0.0K
10:32 23,598.19 23,601.73 23,597.20 23,600.76 0.0K
10:33 23,601.26 23,606.72 23,601.26 23,606.23 0.0K
10:34 23,606.73 23,606.73 23,600.27 23,603.22 0.0K
10:35 23,602.72 23,602.72 23,586.75 23,591.26 0.0K
10:36 23,592.26 23,601.26 23,588.75 23,599.79 0.0K
10:37 23,604.28 23,609.28 23,601.26 23,603.34 0.0K
10:38 23,602.34 23,602.34 23,595.87 23,601.41 0.0K
10:39 23,600.42 23,602.48 23,595.09 23,595.09 0.0K
10:40 23,593.11 23,595.70 23,587.74 23,589.26 0.0K
10:41 23,589.27 23,598.74 23,589.21 23,591.76 0.0K
10:42 23,591.76 23,595.31 23,589.82 23,589.82 0.0K
10:43 23,591.32 23,598.64 23,591.32 23,598.64 0.0K
10:44 23,594.63 23,597.58 23,591.63 23,594.03 0.0K
10:45 23,595.03 23,602.86 23,592.50 23,602.86 0.0K
10:46 23,601.85 23,603.73 23,597.32 23,600.68 0.0K
10:47 23,600.18 23,603.64 23,600.18 23,601.06 0.0K
10:48 23,603.55 23,606.04 23,600.52 23,605.48 0.0K
10:49 23,604.48 23,613.33 23,604.46 23,608.82 0.0K
10:50 23,608.32 23,612.29 23,607.79 23,608.30 0.0K
10:51 23,609.80 23,612.75 23,609.26 23,611.74 0.0K
10:52 23,611.25 23,615.75 23,610.74 23,610.74 0.0K
10:53 23,611.74 23,612.71 23,609.18 23,609.19 0.0K
10:54 23,609.70 23,613.16 23,609.69 23,611.17 0.0K
10:55 23,611.67 23,612.67 23,608.68 23,609.73 0.0K
10:56 23,610.23 23,610.23 23,603.73 23,608.70 0.0K
10:57 23,608.20 23,611.09 23,607.11 23,611.09 0.0K
10:58 23,610.58 23,611.56 23,606.10 23,607.11 0.0K
10:59 23,607.61 23,610.12 23,605.65 23,606.17 0.0K
11:00 23,604.68 23,615.71 23,600.69 23,613.20 0.0K
11:01 23,613.20 23,621.65 23,613.20 23,615.15 0.0K
11:02 23,615.65 23,615.65 23,601.34 23,601.34 0.0K
11:03 23,599.36 23,605.08 23,597.88 23,602.09 0.0K
11:04 23,603.09 23,603.09 23,593.17 23,595.20 0.0K
11:05 23,595.70 23,600.19 23,594.70 23,599.12 0.0K
11:06 23,596.11 23,600.13 23,593.11 23,597.65 0.0K
11:07 23,597.65 23,597.65 23,590.17 23,594.67 0.0K
11:08 23,595.17 23,601.15 23,592.12 23,593.15 0.0K
11:09 23,592.65 23,593.26 23,584.84 23,588.31 0.0K
11:10 23,587.30 23,590.29 23,587.27 23,589.68 0.0K
11:11 23,588.68 23,589.72 23,583.79 23,585.29 0.0K
11:12 23,584.80 23,588.74 23,580.75 23,581.26 0.0K
11:13 23,581.77 23,581.78 23,572.33 23,572.33 0.0K
11:14 23,570.83 23,570.85 23,566.42 23,568.48 0.0K
11:15 23,568.47 23,577.44 23,568.47 23,571.47 0.0K
11:16 23,572.47 23,572.47 23,568.51 23,571.56 0.0K
11:17 23,567.07 23,574.60 23,567.07 23,569.14 0.0K
11:18 23,568.66 23,580.12 23,568.66 23,578.60 0.0K
11:19 23,578.59 23,578.59 23,570.63 23,575.16 0.0K
11:20 23,575.66 23,575.66 23,565.34 23,565.90 0.0K
11:21 23,568.90 23,578.37 23,568.90 23,572.89 0.0K
11:22 23,572.39 23,575.35 23,569.84 23,570.84 0.0K
11:23 23,570.83 23,574.73 23,565.70 23,565.70 0.0K
11:24 23,565.70 23,567.22 23,561.28 23,564.29 0.0K
11:25 23,568.79 23,579.64 23,566.27 23,578.63 0.0K
11:26 23,578.62 23,585.91 23,577.11 23,583.40 0.0K
11:27 23,586.40 23,588.36 23,585.84 23,587.20 0.0K
11:28 23,587.20 23,588.69 23,577.10 23,578.12 0.0K
11:29 23,578.12 23,578.18 23,571.22 23,574.24 0.0K
11:30 23,573.74 23,579.22 23,570.78 23,575.71 0.0K
11:31 23,578.21 23,581.12 23,575.21 23,580.11 0.0K
11:32 23,579.11 23,580.10 23,574.12 23,576.61 0.0K
11:33 23,579.10 23,579.10 23,569.63 23,574.28 0.0K
11:34 23,575.78 23,577.32 23,572.34 23,572.85 0.0K
11:35 23,572.36 23,572.37 23,560.57 23,560.57 0.0K
11:36 23,560.08 23,566.66 23,558.61 23,566.61 0.0K
11:37 23,568.11 23,571.97 23,566.05 23,571.46 0.0K
11:38 23,572.45 23,572.45 23,560.93 23,560.93 0.0K
11:39 23,560.94 23,577.56 23,547.51 23,577.55 0.0K
11:40 23,579.54 23,582.51 23,575.49 23,579.41 0.0K
11:41 23,579.40 23,581.89 23,573.49 23,573.49 0.0K
11:42 23,574.50 23,584.48 23,573.51 23,584.42 0.0K
11:43 23,585.41 23,586.34 23,573.42 23,574.48 0.0K
11:44 23,574.99 23,577.07 23,573.52 23,575.56 0.0K
11:45 23,571.07 23,581.06 23,571.07 23,578.98 0.0K
11:46 23,579.97 23,583.94 23,577.87 23,577.87 0.0K
11:47 23,576.87 23,578.38 23,571.35 23,572.35 0.0K
11:48 23,571.36 23,572.94 23,564.02 23,564.03 0.0K
11:49 23,565.03 23,567.04 23,554.12 23,567.01 0.0K
11:50 23,566.50 23,576.69 23,566.49 23,574.11 0.0K
11:51 23,573.58 23,574.08 23,571.43 23,573.40 0.0K
11:52 23,571.40 23,580.85 23,567.90 23,580.85 0.0K
11:53 23,582.84 23,582.84 23,574.81 23,577.79 0.0K
11:54 23,578.29 23,579.28 23,573.76 23,575.31 0.0K
11:55 23,574.81 23,574.82 23,567.38 23,568.90 0.0K
11:56 23,572.90 23,573.87 23,570.37 23,570.86 0.0K
11:57 23,572.86 23,575.79 23,572.27 23,572.77 0.0K
11:58 23,573.77 23,575.76 23,573.70 23,575.20 0.0K
11:59 23,575.21 23,576.20 23,569.22 23,570.77 0.0K
12:00 23,570.77 23,571.32 23,568.87 23,570.43 0.0K
12:01 23,569.93 23,573.97 23,567.46 23,568.55 0.0K
12:02 23,569.06 23,574.99 23,568.56 23,574.50 0.0K
12:03 23,574.01 23,576.51 23,570.53 23,570.56 0.0K
12:04 23,571.56 23,572.07 23,568.10 23,568.61 0.0K
12:05 23,569.12 23,575.12 23,569.12 23,574.59 0.0K
12:06 23,575.09 23,580.04 23,575.09 23,576.02 0.0K
12:07 23,576.52 23,581.53 23,576.03 23,581.03 0.0K
12:08 23,580.53 23,583.50 23,578.03 23,583.50 0.0K
12:09 23,584.49 23,584.49 23,580.98 23,583.90 0.0K
12:10 23,583.90 23,587.30 23,580.33 23,580.34 0.0K
12:11 23,579.35 23,582.00 23,576.97 23,581.51 0.0K
12:12 23,582.01 23,586.00 23,582.01 23,582.98 0.0K
12:13 23,583.48 23,583.48 23,578.00 23,582.12 0.0K
12:14 23,582.62 23,584.68 23,581.14 23,584.68 0.0K
12:15 23,583.68 23,589.95 23,583.68 23,589.95 0.0K
12:16 23,589.44 23,597.25 23,589.44 23,595.67 0.0K
12:17 23,596.17 23,604.55 23,594.66 23,603.50 0.0K
12:18 23,602.49 23,611.80 23,602.49 23,610.77 0.0K
12:19 23,610.27 23,610.27 23,603.24 23,604.74 0.0K
12:20 23,604.24 23,604.74 23,598.80 23,599.81 0.0K
12:21 23,599.81 23,599.81 23,595.00 23,595.02 0.0K
12:22 23,595.02 23,596.03 23,590.08 23,591.61 0.0K
12:23 23,589.64 23,594.19 23,589.64 23,590.20 0.0K
12:24 23,590.21 23,596.27 23,586.77 23,596.26 0.0K
12:25 23,596.25 23,598.17 23,593.66 23,596.62 0.0K
12:26 23,596.62 23,600.61 23,595.63 23,600.10 0.0K
12:27 23,600.60 23,601.09 23,597.09 23,598.59 0.0K
12:28 23,598.09 23,600.62 23,598.09 23,599.14 0.0K
12:29 23,599.15 23,602.70 23,598.68 23,602.20 0.0K
12:30 23,603.20 23,608.83 23,602.71 23,608.33 0.0K
12:31 23,610.33 23,612.83 23,608.36 23,609.36 0.0K
12:32 23,608.36 23,614.34 23,606.86 23,612.29 0.0K
12:33 23,611.79 23,615.71 23,610.29 23,614.19 0.0K
12:34 23,614.19 23,617.17 23,613.69 23,616.68 0.0K
12:35 23,616.69 23,619.18 23,614.26 23,614.32 0.0K
12:36 23,614.33 23,619.85 23,613.85 23,619.84 0.0K
12:37 23,616.35 23,617.84 23,614.78 23,615.28 0.0K
12:38 23,615.28 23,616.30 23,613.77 23,613.83 0.0K
12:39 23,614.34 23,614.34 23,604.52 23,608.57 0.0K
12:40 23,609.07 23,609.07 23,601.18 23,601.18 0.0K
12:41 23,601.69 23,605.74 23,596.72 23,605.72 0.0K
12:42 23,605.71 23,609.69 23,605.15 23,606.65 0.0K
12:43 23,607.14 23,612.55 23,606.12 23,612.02 0.0K
12:44 23,612.52 23,612.52 23,608.91 23,612.39 0.0K
12:45 23,612.88 23,612.88 23,606.33 23,609.78 0.0K
12:46 23,610.27 23,611.25 23,604.68 23,604.68 0.0K
12:47 23,605.19 23,606.69 23,603.66 23,603.66 0.0K
12:48 23,603.67 23,609.66 23,601.68 23,606.61 0.0K
12:49 23,606.61 23,608.09 23,605.04 23,608.02 0.0K
12:50 23,608.01 23,611.40 23,605.90 23,608.39 0.0K
12:51 23,608.38 23,610.80 23,607.34 23,610.20 0.0K
12:52 23,610.19 23,611.54 23,607.14 23,609.49 0.0K
12:53 23,609.98 23,612.42 23,608.35 23,608.35 0.0K
12:54 23,608.35 23,608.90 23,605.88 23,607.89 0.0K
12:55 23,607.89 23,609.41 23,605.90 23,607.43 0.0K
12:56 23,606.93 23,611.93 23,606.93 23,609.96 0.0K
12:57 23,610.47 23,618.94 23,610.47 23,616.37 0.0K
12:58 23,616.38 23,619.40 23,615.88 23,619.40 0.0K
12:59 23,619.39 23,627.83 23,618.89 23,626.83 0.0K
13:00 23,625.83 23,626.83 23,618.33 23,618.33 0.0K
13:01 23,619.33 23,619.33 23,608.33 23,608.33 0.0K
13:02 23,608.83 23,618.83 23,608.83 23,616.83 0.0K
13:03 23,618.83 23,625.83 23,618.33 23,623.33 0.0K
13:04 23,624.33 23,625.83 23,623.33 23,623.83 0.0K
13:05 23,624.33 23,625.33 23,618.84 23,619.84 0.0K
13:06 23,623.84 23,628.83 23,614.34 23,618.84 0.0K
13:07 23,622.34 23,622.34 23,610.84 23,614.34 0.0K
13:08 23,613.34 23,613.84 23,604.85 23,606.35 0.0K
13:09 23,605.85 23,605.85 23,597.35 23,601.35 0.0K
13:10 23,602.35 23,606.34 23,601.34 23,601.34 0.0K
13:11 23,601.35 23,601.35 23,593.00 23,595.11 0.0K
13:12 23,595.62 23,598.18 23,592.70 23,595.21 0.0K
13:13 23,595.22 23,597.32 23,591.86 23,591.86 0.0K
13:14 23,592.36 23,594.90 23,591.43 23,593.91 0.0K
13:15 23,593.41 23,597.91 23,593.33 23,593.84 0.0K
13:16 23,594.84 23,595.37 23,590.90 23,591.39 0.0K
13:17 23,590.89 23,594.85 23,590.37 23,594.85 0.0K
13:18 23,594.35 23,603.31 23,591.34 23,601.29 0.0K
13:19 23,605.29 23,605.29 23,599.29 23,599.36 0.0K
13:20 23,599.37 23,600.91 23,591.45 23,594.03 0.0K
13:21 23,593.54 23,595.57 23,589.14 23,592.71 0.0K
13:22 23,592.21 23,595.21 23,591.75 23,593.78 0.0K
13:23 23,593.79 23,599.79 23,592.30 23,599.28 0.0K
13:24 23,601.77 23,604.21 23,597.66 23,598.65 0.0K
13:25 23,594.65 23,598.65 23,591.17 23,591.70 0.0K
13:26 23,592.20 23,595.71 23,590.21 23,592.16 0.0K
13:27 23,592.66 23,593.71 23,586.70 23,592.18 0.0K
13:28 23,592.18 23,593.18 23,588.68 23,590.22 0.0K
13:29 23,590.22 23,593.78 23,587.78 23,592.76 0.0K
13:30 23,592.75 23,593.14 23,591.20 23,592.63 0.0K
13:31 23,597.62 23,604.98 23,597.59 23,603.94 0.0K
13:32 23,605.42 23,605.92 23,602.37 23,603.84 0.0K
13:33 23,603.84 23,605.79 23,601.27 23,605.23 0.0K
13:34 23,605.73 23,605.73 23,601.74 23,605.23 0.0K
13:35 23,610.23 23,612.24 23,607.23 23,612.24 0.0K
13:36 23,613.74 23,615.68 23,612.66 23,613.18 0.0K
13:37 23,613.68 23,623.19 23,612.19 23,618.24 0.0K
13:38 23,618.25 23,625.24 23,618.25 23,622.72 0.0K
13:39 23,622.23 23,622.23 23,616.79 23,618.37 0.0K
13:40 23,617.37 23,617.94 23,615.45 23,616.48 0.0K
13:41 23,616.48 23,619.46 23,612.99 23,619.46 0.0K
13:42 23,619.45 23,624.87 23,616.94 23,621.71 0.0K
13:43 23,622.20 23,622.20 23,615.66 23,616.10 0.0K
13:44 23,616.10 23,618.10 23,614.60 23,615.60 0.0K
13:45 23,616.10 23,620.07 23,615.05 23,615.06 0.0K
13:46 23,615.56 23,622.03 23,615.05 23,619.01 0.0K
13:47 23,619.50 23,625.94 23,619.50 23,623.42 0.0K
13:48 23,625.42 23,627.41 23,622.91 23,623.45 0.0K
13:49 23,623.95 23,623.96 23,621.97 23,623.48 0.0K
13:50 23,623.98 23,623.98 23,618.52 23,619.53 0.0K
13:51 23,620.53 23,621.02 23,615.98 23,615.98 0.0K
13:52 23,615.48 23,627.34 23,615.48 23,627.30 0.0K
13:53 23,626.80 23,626.80 23,624.29 23,625.78 0.0K
13:54 23,626.28 23,626.78 23,621.33 23,621.33 0.0K
13:55 23,623.83 23,623.83 23,616.87 23,617.88 0.0K
13:56 23,618.38 23,619.38 23,612.43 23,612.95 0.0K
13:57 23,612.96 23,618.50 23,612.47 23,618.50 0.0K
13:58 23,619.50 23,620.45 23,618.44 23,619.93 0.0K
13:59 23,619.43 23,620.49 23,618.95 23,620.49 0.0K
14:00 23,620.99 23,624.43 23,616.44 23,624.43 0.0K
14:01 23,625.42 23,632.89 23,620.90 23,620.90 0.0K
14:02 23,623.91 23,629.87 23,618.93 23,629.87 0.0K
14:03 23,629.86 23,631.27 23,629.33 23,630.75 0.0K
14:04 23,631.25 23,631.25 23,625.77 23,629.81 0.0K
14:05 23,630.31 23,633.77 23,630.31 23,630.70 0.0K
14:06 23,631.20 23,632.70 23,629.18 23,629.68 0.0K
14:07 23,630.18 23,630.69 23,623.80 23,625.32 0.0K
14:08 23,625.32 23,629.33 23,624.83 23,625.43 0.0K
14:09 23,625.94 23,639.28 23,625.94 23,639.28 0.0K
14:10 23,643.27 23,643.71 23,637.62 23,637.62 0.0K
14:11 23,637.11 23,640.02 23,636.06 23,637.47 0.0K
14:12 23,637.47 23,639.00 23,635.97 23,636.99 0.0K
14:13 23,636.49 23,641.47 23,636.49 23,637.93 0.0K
14:14 23,637.92 23,640.39 23,636.90 23,638.25 0.0K
14:15 23,638.75 23,641.72 23,638.74 23,639.73 0.0K
14:16 23,639.74 23,647.20 23,639.74 23,644.60 0.0K
14:17 23,644.59 23,646.58 23,641.57 23,643.00 0.0K
14:18 23,643.50 23,643.50 23,638.98 23,642.49 0.0K
14:19 23,643.00 23,647.91 23,641.00 23,647.91 0.0K
14:20 23,647.41 23,648.90 23,643.35 23,644.34 0.0K
14:21 23,645.83 23,649.28 23,645.83 23,648.75 0.0K
14:22 23,648.74 23,663.10 23,648.74 23,663.10 0.0K
14:23 23,662.10 23,666.49 23,661.04 23,665.98 0.0K
14:24 23,667.97 23,669.46 23,659.47 23,660.97 0.0K
14:25 23,662.47 23,664.46 23,658.08 23,658.10 0.0K
14:26 23,658.60 23,662.62 23,654.20 23,654.20 0.0K
14:27 23,653.20 23,660.21 23,651.75 23,651.76 0.0K
14:28 23,653.76 23,653.76 23,649.73 23,652.27 0.0K
14:29 23,652.77 23,657.27 23,652.27 23,654.20 0.0K
14:30 23,654.19 23,662.64 23,654.19 23,657.60 0.0K
14:31 23,658.60 23,660.08 23,648.05 23,648.05 0.0K
14:32 23,648.56 23,648.56 23,634.61 23,639.61 0.0K
14:33 23,635.62 23,641.50 23,626.12 23,641.49 0.0K
14:34 23,640.99 23,640.99 23,629.49 23,636.88 0.0K
14:35 23,638.87 23,640.37 23,631.40 23,631.90 0.0K
14:36 23,628.41 23,630.94 23,626.42 23,628.44 0.0K
14:37 23,628.94 23,636.87 23,628.93 23,636.87 0.0K
14:38 23,637.36 23,649.31 23,637.36 23,649.29 0.0K
14:39 23,649.29 23,649.79 23,642.39 23,642.40 0.0K
14:40 23,644.40 23,644.42 23,639.08 23,642.66 0.0K
14:41 23,640.66 23,644.19 23,630.86 23,630.86 0.0K
14:42 23,628.87 23,635.76 23,628.87 23,632.75 0.0K
14:43 23,633.75 23,635.78 23,631.79 23,635.78 0.0K
14:44 23,634.78 23,636.78 23,632.19 23,634.18 0.0K
14:45 23,632.68 23,638.03 23,631.66 23,632.53 0.0K
14:46 23,631.54 23,631.54 23,624.57 23,628.05 0.0K
14:47 23,628.05 23,636.99 23,628.05 23,635.41 0.0K
14:48 23,635.90 23,635.90 23,626.94 23,629.48 0.0K
14:49 23,629.49 23,630.60 23,625.11 23,625.11 0.0K
14:50 23,625.12 23,628.72 23,620.72 23,628.72 0.0K
14:51 23,628.71 23,629.69 23,621.77 23,621.77 0.0K
14:52 23,621.78 23,622.50 23,616.03 23,616.05 0.0K
14:53 23,617.05 23,629.04 23,617.05 23,624.00 0.0K
14:54 23,623.01 23,624.03 23,616.25 23,617.79 0.0K
14:55 23,617.80 23,621.83 23,617.80 23,619.33 0.0K
14:56 23,620.33 23,622.34 23,612.47 23,612.55 0.0K
14:57 23,614.55 23,621.64 23,614.55 23,619.15 0.0K
14:58 23,620.66 23,621.16 23,614.70 23,615.71 0.0K
14:59 23,615.22 23,619.71 23,615.22 23,618.69 0.0K
15:00 23,619.19 23,619.19 23,607.78 23,614.80 0.0K
15:01 23,614.81 23,617.38 23,612.83 23,617.38 0.0K
15:02 23,619.88 23,621.88 23,615.90 23,618.01 0.0K
15:03 23,617.51 23,617.51 23,611.56 23,612.18 0.0K
15:04 23,611.19 23,614.74 23,609.30 23,609.32 0.0K
15:05 23,609.84 23,612.04 23,607.90 23,610.58 0.0K
15:06 23,610.59 23,611.14 23,602.35 23,602.39 0.0K
15:07 23,601.90 23,606.98 23,600.94 23,603.66 0.0K
15:08 23,604.66 23,609.16 23,602.17 23,603.17 0.0K
15:09 23,605.17 23,610.13 23,604.04 23,604.04 0.0K
15:10 23,605.04 23,605.04 23,595.63 23,597.20 0.0K
15:11 23,599.20 23,599.23 23,594.74 23,597.21 0.0K
15:12 23,597.71 23,598.20 23,592.17 23,593.63 0.0K
15:13 23,594.12 23,597.59 23,583.51 23,583.51 0.0K
15:14 23,582.52 23,590.98 23,581.04 23,590.44 0.0K
15:15 23,588.93 23,588.93 23,580.44 23,580.46 0.0K
15:16 23,580.96 23,589.43 23,580.96 23,587.34 0.0K
15:17 23,586.34 23,588.31 23,581.82 23,587.75 0.0K
15:18 23,587.25 23,587.25 23,575.18 23,581.66 0.0K
15:19 23,580.65 23,584.07 23,579.64 23,581.98 0.0K
15:20 23,581.98 23,581.98 23,571.04 23,575.97 0.0K
15:21 23,575.96 23,581.29 23,574.45 23,578.78 0.0K
15:22 23,579.78 23,583.59 23,577.62 23,583.57 0.0K
15:23 23,583.56 23,588.52 23,579.44 23,581.42 0.0K
15:24 23,580.42 23,591.32 23,580.38 23,588.25 0.0K
15:25 23,587.75 23,591.24 23,581.24 23,586.20 0.0K
15:26 23,585.20 23,587.19 23,581.61 23,581.62 0.0K
15:27 23,582.13 23,590.10 23,582.13 23,587.09 0.0K
15:28 23,586.09 23,586.10 23,581.62 23,582.22 0.0K
15:29 23,582.22 23,586.18 23,581.14 23,581.14 0.0K
15:30 23,581.63 23,588.04 23,576.09 23,588.03 0.0K
15:31 23,590.53 23,594.51 23,588.46 23,589.95 0.0K
15:32 23,589.45 23,594.91 23,585.46 23,587.95 0.0K
15:33 23,587.95 23,592.44 23,587.86 23,589.85 0.0K
15:34 23,589.35 23,589.35 23,582.41 23,585.87 0.0K
15:35 23,584.37 23,584.37 23,574.92 23,582.88 0.0K
15:36 23,576.38 23,582.85 23,575.84 23,575.85 0.0K
15:37 23,578.84 23,586.24 23,574.25 23,577.25 0.0K
15:38 23,577.75 23,577.75 23,566.88 23,566.90 0.0K
15:39 23,567.91 23,568.48 23,561.01 23,562.48 0.0K
15:40 23,557.49 23,557.49 23,550.57 23,552.53 0.0K
15:41 23,551.52 23,561.98 23,551.52 23,554.36 0.0K
15:42 23,554.36 23,559.82 23,550.32 23,552.32 0.0K
15:43 23,553.32 23,558.83 23,545.84 23,554.83 0.0K
15:44 23,553.34 23,562.33 23,551.89 23,553.90 0.0K
15:45 23,559.40 23,567.76 23,557.87 23,567.76 0.0K
15:46 23,567.25 23,579.15 23,566.25 23,575.63 0.0K
15:47 23,575.63 23,583.50 23,575.63 23,577.49 0.0K
15:48 23,578.49 23,597.35 23,578.49 23,592.34 0.0K
15:49 23,594.34 23,598.82 23,590.33 23,592.40 0.0K
15:50 23,592.91 23,593.91 23,577.48 23,580.97 0.0K
15:51 23,582.46 23,585.93 23,577.45 23,582.47 0.0K
15:52 23,581.47 23,586.86 23,580.93 23,584.78 0.0K
15:53 23,585.28 23,599.71 23,573.77 23,594.19 0.0K
15:54 23,596.70 23,616.15 23,596.70 23,603.22 0.0K
15:55 23,601.23 23,620.21 23,600.24 23,620.21 0.0K
15:56 23,622.21 23,645.59 23,622.21 23,643.01 0.0K
15:57 23,643.51 23,647.53 23,635.51 23,637.55 0.0K
15:58 23,634.56 23,643.06 23,631.62 23,640.07 0.0K
15:59 23,645.56 23,656.98 23,645.56 23,656.01 0.0K
16:00 23,660.00 23,673.46 23,657.55 23,662.16 0.0K
16:01 23,662.17 23,667.17 23,659.19 23,664.14 0.0K
16:02 23,667.14 23,668.13 23,649.75 23,649.80 0.0K
16:03 23,649.81 23,650.82 23,641.91 23,644.90 0.0K
16:04 23,647.89 23,652.89 23,641.90 23,644.44 0.0K
16:05 23,643.94 23,649.93 23,638.40 23,640.93 0.0K
16:06 23,643.43 23,649.40 23,634.50 23,635.55 0.0K
16:07 23,638.55 23,644.57 23,637.58 23,641.07 0.0K
16:08 23,637.08 23,645.08 23,636.67 23,637.19 0.0K
16:09 23,638.68 23,644.65 23,638.68 23,640.15 0.0K
16:10 23,640.65 23,643.64 23,636.72 23,643.23 0.0K
16:11 23,642.23 23,643.32 23,637.74 23,643.32 0.0K
16:12 23,645.32 23,650.38 23,644.32 23,649.44 0.0K
16:13 23,649.45 23,659.98 23,649.45 23,654.05 0.0K
16:14 23,654.55 23,659.02 23,654.54 23,658.99 0.0K
16:15 23,656.99 23,661.01 23,655.47 23,655.47 0.0K
16:16 23,655.98 23,661.46 23,655.45 23,656.44 0.0K
16:17 23,659.43 23,664.86 23,658.92 23,661.80 0.0K
16:18 23,662.30 23,675.58 23,661.26 23,673.58 0.0K
16:19 23,674.08 23,679.56 23,671.57 23,674.08 0.0K
16:20 23,674.09 23,678.11 23,674.09 23,676.65 0.0K
16:21 23,677.66 23,683.56 23,675.55 23,676.07 0.0K
16:22 23,676.07 23,679.08 23,673.58 23,676.53 0.0K
16:23 23,673.53 23,679.00 23,673.03 23,676.45 0.0K
16:24 23,675.94 23,682.81 23,675.94 23,678.77 0.0K
16:25 23,680.27 23,680.27 23,669.81 23,676.78 0.0K
16:26 23,676.28 23,684.22 23,674.30 23,684.22 0.0K
16:27 23,684.72 23,684.72 23,677.19 23,679.64 0.0K
16:28 23,680.64 23,685.02 23,680.64 23,681.50 0.0K
16:29 23,684.49 23,685.45 23,681.94 23,682.43 0.0K
16:30 23,681.94 23,684.94 23,677.95 23,679.45 0.0K
16:31 23,679.45 23,682.40 23,677.46 23,678.41 0.0K
16:32 23,679.41 23,688.85 23,679.41 23,687.77 0.0K
16:33 23,682.78 23,688.23 23,682.78 23,684.71 0.0K
16:34 23,687.71 23,688.19 23,682.10 23,685.59 0.0K
16:35 23,685.08 23,687.52 23,678.02 23,681.99 0.0K
16:36 23,681.99 23,692.45 23,681.99 23,686.99 0.0K
16:37 23,686.99 23,688.99 23,670.68 23,670.68 0.0K
16:38 23,673.19 23,676.70 23,671.69 23,673.21 0.0K
16:39 23,675.21 23,685.78 23,675.21 23,685.78 0.0K
16:40 23,685.28 23,685.28 23,677.37 23,679.47 0.0K
16:41 23,679.97 23,680.97 23,674.54 23,677.13 0.0K
16:42 23,677.64 23,677.71 23,672.70 23,677.21 0.0K
16:43 23,675.70 23,686.14 23,675.70 23,686.14 0.0K
16:44 23,684.64 23,693.56 23,684.64 23,692.54 0.0K
16:45 23,691.54 23,704.49 23,690.04 23,700.48 0.0K
16:46 23,701.48 23,705.45 23,699.90 23,699.90 0.0K
16:47 23,701.39 23,701.39 23,689.98 23,693.48 0.0K
16:48 23,694.98 23,695.47 23,686.49 23,690.00 0.0K
16:49 23,689.50 23,693.49 23,688.48 23,689.99 0.0K
16:50 23,690.00 23,690.00 23,675.12 23,675.14 0.0K
16:51 23,674.15 23,680.63 23,674.15 23,677.12 0.0K
16:52 23,678.12 23,683.55 23,677.09 23,683.55 0.0K
16:53 23,683.04 23,687.01 23,680.54 23,686.01 0.0K
16:54 23,685.51 23,691.94 23,684.02 23,691.42 0.0K
16:55 23,692.42 23,692.92 23,686.44 23,689.44 0.0K
16:56 23,689.44 23,690.47 23,685.44 23,685.44 0.0K
16:57 23,687.94 23,688.91 23,680.41 23,686.87 0.0K
16:58 23,686.87 23,689.33 23,682.83 23,689.33 0.0K
16:59 23,689.33 23,694.83 23,687.34 23,692.83 0.0K
17:00 23,694.83 23,696.83 23,680.87 23,689.82 0.0K
17:01 23,688.82 23,701.24 23,688.32 23,699.24 0.0K
17:02 23,700.24 23,700.74 23,694.30 23,698.83 0.0K
17:03 23,699.32 23,699.32 23,689.39 23,689.89 0.0K
17:04 23,688.91 23,694.99 23,686.95 23,690.52 0.0K
17:05 23,690.02 23,693.02 23,684.08 23,685.10 0.0K
17:06 23,684.11 23,689.11 23,683.61 23,686.11 0.0K
17:07 23,685.62 23,686.65 23,682.14 23,685.58 0.0K
17:08 23,685.07 23,686.56 23,680.59 23,684.10 0.0K
17:09 23,683.61 23,684.61 23,678.63 23,682.64 0.0K
17:10 23,682.14 23,687.18 23,680.13 23,682.70 0.0K
17:11 23,682.70 23,682.70 23,677.73 23,680.71 0.0K
17:12 23,680.71 23,681.71 23,678.73 23,681.23 0.0K
17:13 23,682.23 23,682.23 23,672.79 23,677.78 0.0K
17:14 23,677.77 23,682.25 23,672.78 23,681.74 0.0K
17:15 23,681.74 23,688.18 23,681.74 23,684.13 0.0K
17:16 23,683.13 23,688.61 23,683.13 23,685.07 0.0K
17:17 23,684.57 23,691.07 23,684.07 23,691.07 0.0K
17:18 23,690.57 23,695.03 23,690.57 23,693.00 0.0K
17:19 23,693.50 23,696.01 23,691.00 23,695.50 0.0K
17:20 23,695.99 23,696.97 23,690.96 23,691.96 0.0K
17:21 23,692.96 23,706.86 23,692.96 23,706.85 0.0K
17:22 23,707.84 23,708.82 23,704.26 23,705.77 0.0K
17:23 23,706.77 23,708.79 23,704.27 23,706.29 0.0K
17:24 23,708.29 23,710.26 23,707.77 23,708.28 0.0K
17:25 23,708.29 23,710.82 23,697.86 23,699.89 0.0K
17:26 23,700.90 23,701.40 23,692.49 23,694.02 0.0K
17:27 23,692.53 23,696.57 23,688.16 23,689.69 0.0K
17:28 23,691.69 23,692.19 23,685.77 23,687.77 0.0K
17:29 23,686.26 23,693.73 23,683.79 23,693.73 0.0K
17:30 23,695.21 23,699.69 23,689.70 23,691.70 0.0K
17:31 23,694.20 23,702.69 23,694.20 23,697.70 0.0K
17:32 23,698.20 23,702.20 23,695.70 23,701.20 0.0K
17:33 23,702.20 23,704.20 23,696.70 23,698.20 0.0K
17:34 23,701.20 23,704.70 23,699.20 23,704.20 0.0K
17:35 23,703.70 23,703.70 23,689.21 23,694.70 0.0K
17:36 23,694.70 23,706.20 23,691.71 23,705.70 0.0K
17:37 23,706.20 23,711.70 23,699.21 23,701.21 0.0K
17:38 23,706.70 23,713.70 23,691.69 23,691.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available