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 23,473.75 23,479.25 23,464.26 23,478.75 0.0K
09:00 23,483.25 23,489.75 23,473.76 23,489.75 0.0K
09:01 23,487.25 23,506.24 23,482.25 23,495.25 0.0K
09:02 23,498.25 23,501.25 23,448.77 23,468.76 0.0K
09:03 23,467.77 23,475.26 23,465.77 23,465.77 0.0K
09:04 23,463.77 23,463.77 23,450.27 23,454.27 0.0K
09:05 23,454.77 23,457.81 23,432.53 23,432.55 0.0K
09:06 23,433.07 23,446.27 23,432.23 23,439.78 0.0K
09:07 23,440.29 23,459.17 23,439.73 23,440.24 0.0K
09:08 23,439.76 23,450.75 23,434.29 23,436.75 0.0K
09:09 23,436.25 23,437.75 23,424.89 23,424.89 0.0K
09:10 23,425.40 23,439.44 23,422.95 23,432.12 0.0K
09:11 23,431.12 23,436.63 23,411.89 23,418.03 0.0K
09:12 23,423.53 23,430.21 23,416.58 23,422.32 0.0K
09:13 23,421.82 23,422.84 23,390.11 23,396.63 0.0K
09:14 23,398.63 23,408.10 23,398.63 23,406.14 0.0K
09:15 23,400.14 23,404.88 23,391.30 23,404.88 0.0K
09:16 23,403.88 23,416.29 23,402.31 23,407.83 0.0K
09:17 23,409.83 23,413.80 23,405.80 23,407.81 0.0K
09:18 23,407.31 23,416.34 23,405.35 23,416.34 0.0K
09:19 23,414.34 23,415.34 23,389.09 23,392.10 0.0K
09:20 23,391.60 23,393.61 23,332.31 23,333.34 0.0K
09:21 23,324.36 23,336.34 23,312.42 23,335.33 0.0K
09:22 23,336.30 23,342.63 23,325.23 23,335.09 0.0K
09:23 23,329.61 23,343.08 23,329.61 23,339.49 0.0K
09:24 23,340.49 23,347.40 23,336.98 23,339.31 0.0K
09:25 23,340.80 23,346.19 23,323.20 23,325.20 0.0K
09:26 23,325.20 23,345.04 23,324.70 23,342.49 0.0K
09:27 23,342.49 23,342.98 23,323.10 23,332.14 0.0K
09:28 23,332.14 23,339.62 23,327.14 23,338.62 0.0K
09:29 23,339.11 23,355.11 23,339.11 23,350.11 0.0K
09:30 23,356.11 23,356.11 23,334.22 23,334.72 0.0K
09:31 23,334.72 23,373.01 23,334.72 23,373.01 0.0K
09:32 23,378.48 23,397.80 23,378.48 23,393.78 0.0K
09:33 23,402.27 23,402.27 23,378.84 23,381.36 0.0K
09:34 23,381.87 23,386.01 23,375.57 23,375.63 0.0K
09:35 23,375.15 23,378.27 23,365.79 23,378.27 0.0K
09:36 23,378.76 23,378.76 23,366.85 23,373.39 0.0K
09:37 23,372.39 23,376.44 23,368.41 23,374.45 0.0K
09:38 23,373.96 23,376.01 23,367.04 23,374.54 0.0K
09:39 23,375.04 23,379.40 23,367.08 23,379.40 0.0K
09:40 23,379.38 23,383.78 23,377.28 23,382.75 0.0K
09:41 23,383.74 23,399.50 23,381.21 23,399.50 0.0K
09:42 23,399.99 23,399.99 23,384.58 23,389.59 0.0K
09:43 23,390.09 23,410.05 23,388.09 23,405.12 0.0K
09:44 23,402.62 23,402.62 23,390.77 23,399.24 0.0K
09:45 23,397.23 23,399.73 23,390.74 23,396.22 0.0K
09:46 23,404.71 23,411.66 23,399.73 23,404.74 0.0K
09:47 23,406.73 23,416.18 23,406.20 23,415.17 0.0K
09:48 23,413.68 23,416.70 23,409.22 23,416.16 0.0K
09:49 23,416.15 23,420.17 23,414.16 23,417.22 0.0K
09:50 23,418.22 23,424.21 23,405.86 23,405.86 0.0K
09:51 23,408.38 23,420.29 23,402.93 23,419.76 0.0K
09:52 23,418.76 23,420.74 23,414.28 23,417.37 0.0K
09:53 23,414.87 23,421.39 23,412.42 23,420.87 0.0K
09:54 23,418.87 23,427.80 23,418.87 23,427.80 0.0K
09:55 23,426.79 23,436.24 23,422.80 23,433.42 0.0K
09:56 23,433.41 23,433.90 23,426.48 23,427.49 0.0K
09:57 23,427.50 23,435.96 23,425.52 23,432.95 0.0K
09:58 23,432.45 23,439.96 23,429.98 23,435.00 0.0K
09:59 23,432.50 23,434.50 23,427.99 23,427.99 0.0K
10:00 23,427.99 23,439.46 23,419.04 23,436.42 0.0K
10:01 23,435.42 23,452.78 23,435.42 23,446.76 0.0K
10:02 23,448.76 23,456.21 23,444.74 23,450.21 0.0K
10:03 23,448.23 23,455.63 23,446.22 23,450.64 0.0K
10:04 23,451.64 23,455.16 23,440.74 23,444.27 0.0K
10:05 23,442.28 23,445.84 23,437.44 23,439.99 0.0K
10:06 23,440.99 23,443.54 23,438.03 23,440.13 0.0K
10:07 23,442.13 23,445.14 23,435.26 23,439.28 0.0K
10:08 23,438.28 23,438.28 23,426.99 23,433.51 0.0K
10:09 23,433.51 23,435.49 23,422.59 23,425.60 0.0K
10:10 23,424.10 23,428.58 23,421.64 23,423.64 0.0K
10:11 23,424.64 23,431.62 23,422.67 23,422.67 0.0K
10:12 23,422.18 23,422.71 23,415.20 23,420.62 0.0K
10:13 23,422.12 23,427.04 23,421.59 23,426.00 0.0K
10:14 23,425.50 23,431.99 23,422.53 23,426.54 0.0K
10:15 23,426.04 23,426.04 23,404.16 23,405.15 0.0K
10:16 23,405.64 23,414.02 23,402.58 23,411.00 0.0K
10:17 23,410.50 23,412.90 23,405.46 23,411.36 0.0K
10:18 23,412.36 23,418.74 23,412.36 23,418.20 0.0K
10:19 23,420.69 23,422.15 23,414.66 23,414.66 0.0K
10:20 23,414.16 23,422.56 23,409.50 23,409.50 0.0K
10:21 23,412.00 23,415.42 23,411.00 23,414.91 0.0K
10:22 23,412.41 23,422.30 23,411.87 23,419.23 0.0K
10:23 23,420.23 23,427.50 23,420.11 23,422.94 0.0K
10:24 23,423.44 23,436.18 23,422.43 23,436.18 0.0K
10:25 23,437.16 23,437.16 23,429.11 23,435.08 0.0K
10:26 23,434.08 23,442.49 23,433.06 23,440.99 0.0K
10:27 23,441.49 23,446.42 23,440.41 23,441.90 0.0K
10:28 23,442.40 23,445.37 23,440.86 23,444.82 0.0K
10:29 23,445.32 23,446.33 23,435.42 23,436.45 0.0K
10:30 23,434.96 23,439.60 23,432.59 23,435.14 0.0K
10:31 23,438.63 23,451.57 23,434.01 23,434.51 0.0K
10:32 23,433.53 23,434.07 23,422.82 23,422.84 0.0K
10:33 23,422.37 23,424.01 23,417.48 23,421.54 0.0K
10:34 23,421.53 23,424.51 23,416.02 23,421.02 0.0K
10:35 23,421.03 23,421.03 23,412.18 23,418.71 0.0K
10:36 23,418.71 23,435.58 23,417.71 23,434.04 0.0K
10:37 23,433.54 23,444.95 23,433.54 23,444.93 0.0K
10:38 23,443.42 23,444.91 23,427.02 23,427.05 0.0K
10:39 23,424.59 23,427.77 23,421.31 23,421.33 0.0K
10:40 23,420.84 23,420.84 23,407.28 23,412.37 0.0K
10:41 23,412.38 23,413.44 23,407.00 23,408.55 0.0K
10:42 23,410.05 23,416.99 23,407.54 23,413.48 0.0K
10:43 23,410.99 23,416.99 23,410.49 23,416.99 0.0K
10:44 23,416.48 23,417.48 23,408.96 23,408.96 0.0K
10:45 23,409.46 23,422.83 23,407.96 23,416.82 0.0K
10:46 23,416.32 23,425.73 23,411.83 23,423.70 0.0K
10:47 23,424.70 23,432.09 23,422.17 23,431.55 0.0K
10:48 23,432.55 23,437.47 23,430.02 23,436.41 0.0K
10:49 23,436.91 23,440.33 23,434.35 23,438.79 0.0K
10:50 23,439.28 23,441.25 23,431.27 23,432.26 0.0K
10:51 23,430.26 23,436.25 23,430.26 23,435.71 0.0K
10:52 23,436.21 23,443.63 23,435.19 23,443.62 0.0K
10:53 23,441.62 23,443.12 23,434.67 23,436.71 0.0K
10:54 23,439.21 23,466.11 23,438.20 23,448.64 0.0K
10:55 23,430.19 23,444.71 23,413.64 23,413.64 0.0K
10:56 23,412.65 23,427.45 23,409.11 23,420.91 0.0K
10:57 23,422.91 23,430.33 23,422.86 23,423.88 0.0K
10:58 23,425.89 23,455.78 23,425.89 23,448.27 0.0K
10:59 23,447.77 23,451.31 23,444.32 23,445.84 0.0K
11:00 23,447.35 23,453.42 23,445.37 23,447.48 0.0K
11:01 23,454.46 23,466.41 23,453.97 23,453.99 0.0K
11:02 23,448.50 23,448.51 23,440.56 23,440.56 0.0K
11:03 23,442.56 23,452.53 23,436.59 23,451.49 0.0K
11:04 23,450.98 23,450.98 23,440.04 23,446.45 0.0K
11:05 23,441.95 23,447.94 23,436.48 23,441.04 0.0K
11:06 23,440.04 23,447.99 23,438.05 23,444.36 0.0K
11:07 23,444.86 23,444.86 23,436.85 23,437.35 0.0K
11:08 23,433.85 23,441.83 23,432.37 23,433.88 0.0K
11:09 23,434.88 23,440.39 23,428.91 23,436.33 0.0K
11:10 23,432.33 23,434.82 23,428.79 23,434.27 0.0K
11:11 23,434.26 23,437.66 23,432.65 23,434.12 0.0K
11:12 23,435.11 23,436.10 23,407.19 23,407.19 0.0K
11:13 23,407.20 23,407.20 23,400.71 23,407.13 0.0K
11:14 23,405.63 23,416.49 23,402.62 23,414.42 0.0K
11:15 23,413.92 23,416.81 23,410.81 23,410.83 0.0K
11:16 23,408.83 23,409.33 23,395.95 23,399.99 0.0K
11:17 23,400.49 23,408.02 23,400.48 23,406.52 0.0K
11:18 23,407.52 23,417.52 23,406.52 23,417.52 0.0K
11:19 23,414.53 23,414.53 23,403.23 23,404.77 0.0K
11:20 23,404.28 23,410.82 23,402.35 23,402.35 0.0K
11:21 23,402.36 23,402.36 23,384.31 23,396.77 0.0K
11:22 23,395.77 23,399.77 23,393.75 23,397.74 0.0K
11:23 23,399.73 23,403.68 23,396.26 23,403.68 0.0K
11:24 23,403.17 23,403.17 23,385.28 23,385.81 0.0K
11:25 23,387.31 23,387.31 23,378.84 23,380.39 0.0K
11:26 23,383.39 23,390.41 23,381.40 23,383.97 0.0K
11:27 23,382.98 23,384.02 23,374.07 23,376.08 0.0K
11:28 23,375.08 23,382.47 23,373.92 23,373.92 0.0K
11:29 23,375.42 23,388.83 23,371.93 23,388.27 0.0K
11:30 23,388.26 23,391.71 23,386.72 23,388.69 0.0K
11:31 23,388.69 23,397.18 23,388.69 23,391.16 0.0K
11:32 23,391.16 23,393.15 23,390.12 23,390.59 0.0K
11:33 23,388.60 23,389.10 23,361.28 23,364.78 0.0K
11:34 23,364.77 23,367.25 23,360.77 23,364.69 0.0K
11:35 23,364.19 23,374.10 23,361.69 23,373.59 0.0K
11:36 23,371.59 23,372.65 23,365.69 23,369.20 0.0K
11:37 23,366.71 23,368.84 23,364.84 23,368.84 0.0K
11:38 23,366.34 23,367.90 23,364.36 23,366.42 0.0K
11:39 23,365.92 23,369.50 23,363.97 23,369.50 0.0K
11:40 23,369.49 23,372.50 23,366.00 23,369.55 0.0K
11:41 23,369.55 23,392.46 23,368.58 23,392.43 0.0K
11:42 23,390.92 23,395.86 23,387.28 23,387.80 0.0K
11:43 23,388.80 23,394.84 23,388.80 23,392.94 0.0K
11:44 23,392.95 23,406.34 23,390.94 23,404.33 0.0K
11:45 23,403.33 23,407.76 23,398.71 23,398.71 0.0K
11:46 23,397.72 23,400.71 23,390.22 23,399.71 0.0K
11:47 23,400.21 23,407.63 23,400.21 23,404.63 0.0K
11:48 23,406.63 23,409.53 23,401.13 23,407.52 0.0K
11:49 23,407.52 23,412.35 23,404.98 23,411.35 0.0K
11:50 23,410.86 23,414.38 23,409.36 23,411.42 0.0K
11:51 23,407.43 23,407.43 23,394.62 23,394.62 0.0K
11:52 23,394.63 23,397.63 23,386.72 23,391.73 0.0K
11:53 23,391.23 23,392.24 23,386.76 23,390.72 0.0K
11:54 23,391.22 23,391.22 23,369.95 23,373.96 0.0K
11:55 23,369.97 23,374.98 23,366.50 23,369.98 0.0K
11:56 23,370.48 23,375.44 23,369.46 23,374.93 0.0K
11:57 23,375.93 23,381.90 23,374.92 23,381.89 0.0K
11:58 23,382.89 23,391.31 23,378.40 23,391.31 0.0K
11:59 23,392.30 23,392.79 23,387.29 23,388.79 0.0K
12:00 23,389.30 23,389.30 23,380.85 23,385.35 0.0K
12:01 23,384.85 23,390.42 23,384.36 23,390.42 0.0K
12:02 23,390.92 23,393.91 23,389.90 23,389.92 0.0K
12:03 23,389.93 23,400.46 23,389.47 23,400.46 0.0K
12:04 23,399.94 23,403.91 23,397.49 23,397.49 0.0K
12:05 23,396.99 23,404.15 23,396.99 23,404.15 0.0K
12:06 23,403.15 23,403.16 23,395.71 23,399.25 0.0K
12:07 23,399.25 23,405.23 23,388.34 23,392.36 0.0K
12:08 23,391.36 23,396.86 23,391.36 23,391.89 0.0K
12:09 23,394.39 23,395.44 23,390.41 23,390.95 0.0K
12:10 23,387.96 23,390.55 23,385.06 23,385.06 0.0K
12:11 23,384.56 23,394.47 23,384.56 23,394.47 0.0K
12:12 23,394.96 23,400.52 23,393.97 23,399.01 0.0K
12:13 23,399.01 23,409.45 23,399.01 23,401.45 0.0K
12:14 23,402.46 23,407.45 23,397.01 23,398.06 0.0K
12:15 23,398.07 23,401.61 23,397.13 23,397.13 0.0K
12:16 23,397.64 23,400.65 23,393.72 23,398.72 0.0K
12:17 23,398.72 23,400.71 23,389.26 23,389.26 0.0K
12:18 23,388.76 23,390.25 23,384.72 23,386.72 0.0K
12:19 23,386.72 23,392.15 23,386.72 23,390.61 0.0K
12:20 23,391.11 23,396.46 23,391.05 23,396.40 0.0K
12:21 23,396.38 23,397.81 23,392.30 23,395.30 0.0K
12:22 23,395.79 23,401.61 23,394.67 23,401.11 0.0K
12:23 23,401.10 23,402.08 23,395.07 23,397.09 0.0K
12:24 23,397.09 23,405.51 23,397.09 23,404.48 0.0K
12:25 23,404.47 23,407.42 23,402.98 23,403.89 0.0K
12:26 23,403.90 23,407.91 23,396.00 23,398.07 0.0K
12:27 23,398.08 23,399.62 23,390.12 23,392.68 0.0K
12:28 23,392.18 23,394.18 23,388.73 23,389.22 0.0K
12:29 23,389.72 23,396.17 23,389.22 23,395.17 0.0K
12:30 23,394.17 23,398.19 23,392.20 23,395.28 0.0K
12:31 23,395.28 23,396.30 23,391.39 23,393.47 0.0K
12:32 23,393.48 23,397.64 23,393.48 23,397.64 0.0K
12:33 23,397.64 23,399.21 23,395.67 23,397.72 0.0K
12:34 23,398.22 23,400.28 23,396.73 23,398.29 0.0K
12:35 23,398.78 23,404.74 23,398.29 23,404.74 0.0K
12:36 23,405.24 23,408.28 23,404.23 23,407.28 0.0K
12:37 23,406.79 23,406.79 23,396.06 23,396.57 0.0K
12:38 23,395.08 23,397.67 23,392.21 23,393.26 0.0K
12:39 23,395.26 23,398.31 23,392.30 23,394.80 0.0K
12:40 23,394.30 23,398.33 23,392.30 23,392.32 0.0K
12:41 23,391.32 23,396.33 23,389.36 23,390.88 0.0K
12:42 23,391.38 23,396.37 23,391.38 23,392.93 0.0K
12:43 23,392.43 23,397.89 23,392.43 23,395.83 0.0K
12:44 23,398.32 23,406.66 23,398.32 23,406.14 0.0K
12:45 23,405.14 23,412.05 23,401.65 23,406.01 0.0K
12:46 23,406.51 23,417.87 23,406.00 23,416.31 0.0K
12:47 23,417.30 23,417.71 23,414.62 23,415.60 0.0K
12:48 23,415.59 23,417.57 23,406.56 23,407.58 0.0K
12:49 23,407.58 23,413.50 23,407.58 23,413.50 0.0K
12:50 23,415.49 23,417.87 23,414.37 23,417.35 0.0K
12:51 23,417.34 23,422.77 23,415.82 23,420.72 0.0K
12:52 23,420.71 23,426.02 23,419.71 23,425.97 0.0K
12:53 23,425.96 23,425.96 23,415.41 23,420.35 0.0K
12:54 23,420.35 23,424.74 23,420.31 23,424.74 0.0K
12:55 23,424.74 23,437.07 23,424.72 23,436.56 0.0K
12:56 23,437.05 23,439.98 23,433.51 23,439.96 0.0K
12:57 23,439.45 23,439.94 23,428.51 23,428.51 0.0K
12:58 23,425.53 23,433.71 23,425.53 23,433.20 0.0K
12:59 23,433.70 23,434.69 23,431.13 23,431.63 0.0K
13:00 23,434.63 23,435.13 23,429.13 23,429.63 0.0K
13:01 23,430.63 23,434.63 23,428.13 23,431.63 0.0K
13:02 23,428.63 23,434.63 23,428.13 23,433.63 0.0K
13:03 23,433.63 23,442.63 23,433.63 23,441.63 0.0K
13:04 23,442.13 23,458.63 23,442.13 23,457.63 0.0K
13:05 23,458.13 23,462.13 23,453.13 23,456.63 0.0K
13:06 23,456.63 23,458.63 23,454.13 23,454.63 0.0K
13:07 23,455.13 23,458.63 23,445.64 23,448.64 0.0K
13:08 23,448.14 23,449.14 23,440.64 23,442.14 0.0K
13:09 23,440.64 23,444.64 23,436.64 23,444.64 0.0K
13:10 23,445.13 23,456.54 23,445.13 23,453.57 0.0K
13:11 23,451.58 23,455.09 23,450.61 23,454.65 0.0K
13:12 23,454.15 23,477.60 23,454.15 23,477.60 0.0K
13:13 23,476.08 23,477.55 23,472.87 23,472.88 0.0K
13:14 23,471.38 23,474.82 23,470.33 23,470.84 0.0K
13:15 23,471.85 23,479.79 23,470.36 23,479.79 0.0K
13:16 23,480.28 23,484.64 23,479.73 23,481.62 0.0K
13:17 23,480.62 23,482.12 23,471.60 23,480.56 0.0K
13:18 23,481.05 23,486.31 23,476.86 23,486.28 0.0K
13:19 23,486.28 23,491.66 23,484.74 23,487.63 0.0K
13:20 23,489.63 23,495.48 23,489.63 23,495.41 0.0K
13:21 23,495.91 23,496.79 23,490.27 23,491.29 0.0K
13:22 23,490.79 23,490.79 23,482.47 23,482.50 0.0K
13:23 23,478.01 23,482.51 23,477.04 23,480.13 0.0K
13:24 23,480.14 23,485.64 23,476.64 23,482.16 0.0K
13:25 23,482.66 23,487.63 23,481.14 23,483.18 0.0K
13:26 23,484.68 23,488.68 23,484.68 23,486.27 0.0K
13:27 23,486.28 23,487.87 23,482.80 23,487.37 0.0K
13:28 23,487.87 23,491.42 23,485.88 23,490.92 0.0K
13:29 23,490.92 23,491.43 23,481.52 23,484.54 0.0K
13:30 23,483.54 23,490.55 23,482.72 23,482.72 0.0K
13:31 23,487.74 23,494.22 23,487.24 23,492.71 0.0K
13:32 23,495.21 23,495.66 23,490.63 23,490.63 0.0K
13:33 23,491.63 23,492.12 23,487.12 23,488.16 0.0K
13:34 23,487.16 23,489.16 23,484.65 23,488.15 0.0K
13:35 23,487.65 23,496.53 23,487.65 23,495.03 0.0K
13:36 23,495.52 23,496.52 23,490.52 23,495.04 0.0K
13:37 23,494.03 23,496.04 23,491.56 23,492.07 0.0K
13:38 23,491.57 23,493.08 23,488.63 23,492.17 0.0K
13:39 23,491.17 23,493.18 23,489.68 23,491.22 0.0K
13:40 23,493.22 23,494.22 23,489.23 23,490.24 0.0K
13:41 23,490.24 23,490.74 23,484.82 23,489.34 0.0K
13:42 23,489.84 23,490.80 23,486.25 23,486.74 0.0K
13:43 23,487.74 23,491.67 23,486.71 23,487.19 0.0K
13:44 23,489.19 23,491.17 23,486.13 23,489.63 0.0K
13:45 23,491.12 23,494.07 23,489.61 23,490.59 0.0K
13:46 23,490.59 23,494.57 23,490.59 23,494.57 0.0K
13:47 23,493.07 23,500.55 23,492.57 23,497.57 0.0K
13:48 23,501.57 23,502.56 23,484.71 23,484.82 0.0K
13:49 23,484.83 23,487.35 23,481.44 23,483.52 0.0K
13:50 23,483.53 23,488.99 23,482.55 23,488.99 0.0K
13:51 23,488.98 23,493.42 23,488.98 23,491.42 0.0K
13:52 23,490.93 23,500.35 23,490.93 23,500.35 0.0K
13:53 23,495.85 23,497.35 23,485.33 23,493.77 0.0K
13:54 23,494.26 23,501.13 23,493.25 23,499.11 0.0K
13:55 23,498.61 23,506.90 23,498.61 23,506.39 0.0K
13:56 23,505.89 23,513.26 23,505.39 23,511.75 0.0K
13:57 23,511.74 23,519.13 23,509.70 23,517.11 0.0K
13:58 23,516.60 23,516.60 23,513.61 23,515.12 0.0K
13:59 23,516.12 23,519.70 23,515.61 23,518.73 0.0K
14:00 23,519.73 23,525.25 23,518.23 23,525.25 0.0K
14:01 23,526.75 23,539.63 23,525.75 23,539.13 0.0K
14:02 23,539.12 23,549.03 23,538.11 23,544.60 0.0K
14:03 23,549.10 23,549.66 23,544.24 23,547.25 0.0K
14:04 23,546.25 23,546.32 23,537.36 23,538.45 0.0K
14:05 23,537.95 23,542.60 23,537.95 23,542.17 0.0K
14:06 23,544.17 23,546.16 23,540.18 23,542.16 0.0K
14:07 23,543.16 23,543.66 23,534.83 23,537.39 0.0K
14:08 23,538.39 23,538.39 23,530.04 23,531.06 0.0K
14:09 23,531.56 23,531.56 23,521.81 23,521.83 0.0K
14:10 23,520.36 23,523.95 23,513.58 23,519.64 0.0K
14:11 23,520.63 23,527.05 23,519.12 23,526.04 0.0K
14:12 23,526.53 23,529.01 23,522.97 23,524.96 0.0K
14:13 23,524.95 23,525.92 23,522.94 23,523.37 0.0K
14:14 23,523.36 23,524.84 23,521.85 23,522.87 0.0K
14:15 23,522.37 23,529.23 23,522.36 23,529.23 0.0K
14:16 23,530.23 23,531.19 23,525.65 23,525.65 0.0K
14:17 23,526.15 23,526.16 23,509.86 23,509.86 0.0K
14:18 23,507.39 23,507.39 23,493.05 23,493.56 0.0K
14:19 23,493.07 23,495.20 23,489.68 23,490.75 0.0K
14:20 23,490.75 23,495.79 23,490.75 23,495.27 0.0K
14:21 23,496.27 23,503.70 23,495.77 23,503.68 0.0K
14:22 23,503.18 23,509.09 23,503.17 23,507.06 0.0K
14:23 23,509.56 23,513.95 23,507.95 23,508.37 0.0K
14:24 23,508.36 23,512.75 23,505.35 23,509.73 0.0K
14:25 23,510.22 23,513.62 23,510.07 23,510.07 0.0K
14:26 23,509.57 23,512.00 23,506.56 23,510.98 0.0K
14:27 23,509.48 23,513.78 23,508.47 23,511.78 0.0K
14:28 23,512.28 23,512.28 23,509.18 23,511.69 0.0K
14:29 23,507.69 23,513.22 23,507.69 23,512.73 0.0K
14:30 23,514.23 23,514.23 23,501.21 23,512.67 0.0K
14:31 23,513.17 23,513.70 23,503.71 23,513.69 0.0K
14:32 23,514.69 23,523.65 23,508.28 23,508.30 0.0K
14:33 23,505.31 23,506.33 23,494.98 23,502.44 0.0K
14:34 23,502.94 23,503.93 23,497.38 23,499.36 0.0K
14:35 23,500.36 23,502.36 23,493.90 23,494.46 0.0K
14:36 23,494.96 23,499.47 23,486.12 23,495.64 0.0K
14:37 23,495.14 23,498.16 23,491.80 23,493.83 0.0K
14:38 23,492.84 23,497.93 23,492.84 23,497.93 0.0K
14:39 23,497.43 23,512.32 23,497.43 23,511.32 0.0K
14:40 23,512.31 23,521.19 23,508.29 23,520.68 0.0K
14:41 23,519.68 23,522.68 23,514.26 23,515.27 0.0K
14:42 23,514.80 23,523.82 23,511.82 23,516.89 0.0K
14:43 23,517.89 23,521.39 23,513.02 23,515.54 0.0K
14:44 23,514.05 23,523.61 23,514.05 23,523.61 0.0K
14:45 23,523.62 23,527.62 23,517.13 23,517.13 0.0K
14:46 23,516.15 23,523.69 23,512.65 23,523.17 0.0K
14:47 23,522.17 23,523.62 23,517.10 23,519.14 0.0K
14:48 23,519.15 23,520.30 23,515.23 23,520.30 0.0K
14:49 23,521.30 23,526.76 23,519.80 23,524.22 0.0K
14:50 23,522.22 23,522.22 23,511.26 23,513.78 0.0K
14:51 23,513.28 23,515.37 23,510.30 23,515.37 0.0K
14:52 23,515.87 23,520.37 23,514.86 23,516.88 0.0K
14:53 23,516.39 23,519.46 23,512.90 23,515.00 0.0K
14:54 23,515.51 23,518.55 23,507.63 23,510.66 0.0K
14:55 23,512.16 23,512.16 23,503.30 23,503.82 0.0K
14:56 23,501.33 23,503.42 23,498.93 23,501.88 0.0K
14:57 23,501.38 23,507.31 23,501.38 23,503.31 0.0K
14:58 23,503.31 23,506.83 23,502.82 23,505.23 0.0K
14:59 23,505.73 23,511.68 23,505.73 23,508.59 0.0K
15:00 23,504.59 23,514.00 23,503.11 23,509.96 0.0K
15:01 23,506.96 23,516.39 23,506.96 23,515.38 0.0K
15:02 23,515.37 23,518.80 23,514.79 23,515.80 0.0K
15:03 23,516.81 23,516.81 23,504.99 23,504.99 0.0K
15:04 23,505.00 23,513.57 23,500.55 23,513.56 0.0K
15:05 23,514.55 23,516.04 23,505.61 23,505.61 0.0K
15:06 23,506.11 23,509.68 23,505.61 23,507.70 0.0K
15:07 23,507.20 23,509.76 23,505.21 23,507.80 0.0K
15:08 23,508.80 23,508.81 23,501.92 23,505.92 0.0K
15:09 23,506.92 23,506.92 23,500.42 23,502.87 0.0K
15:10 23,502.37 23,502.87 23,483.40 23,484.90 0.0K
15:11 23,483.90 23,491.31 23,483.90 23,490.78 0.0K
15:12 23,489.78 23,496.24 23,489.78 23,494.60 0.0K
15:13 23,494.60 23,505.51 23,494.60 23,500.99 0.0K
15:14 23,499.50 23,505.00 23,499.50 23,502.40 0.0K
15:15 23,502.90 23,504.34 23,496.84 23,498.34 0.0K
15:16 23,497.84 23,499.42 23,495.36 23,497.97 0.0K
15:17 23,499.97 23,509.45 23,499.48 23,503.95 0.0K
15:18 23,506.95 23,513.40 23,506.95 23,510.48 0.0K
15:19 23,510.49 23,512.51 23,508.05 23,508.62 0.0K
15:20 23,509.12 23,511.64 23,504.21 23,505.73 0.0K
15:21 23,506.73 23,509.28 23,505.75 23,507.78 0.0K
15:22 23,506.28 23,507.28 23,499.80 23,500.82 0.0K
15:23 23,500.83 23,503.33 23,490.98 23,497.00 0.0K
15:24 23,498.00 23,499.50 23,495.55 23,497.58 0.0K
15:25 23,498.58 23,507.59 23,497.09 23,507.58 0.0K
15:26 23,506.08 23,507.09 23,496.65 23,500.66 0.0K
15:27 23,500.65 23,501.65 23,496.66 23,497.15 0.0K
15:28 23,496.65 23,501.59 23,496.65 23,498.06 0.0K
15:29 23,498.56 23,501.52 23,494.97 23,495.98 0.0K
15:30 23,495.48 23,512.34 23,493.98 23,510.18 0.0K
15:31 23,508.67 23,522.45 23,508.67 23,522.44 0.0K
15:32 23,519.94 23,522.73 23,512.43 23,516.21 0.0K
15:33 23,518.22 23,518.22 23,502.78 23,504.28 0.0K
15:34 23,504.77 23,504.77 23,494.79 23,496.35 0.0K
15:35 23,496.36 23,496.36 23,478.02 23,480.56 0.0K
15:36 23,480.57 23,481.12 23,466.27 23,466.78 0.0K
15:37 23,467.28 23,468.79 23,458.86 23,463.86 0.0K
15:38 23,464.36 23,472.79 23,461.86 23,469.26 0.0K
15:39 23,468.76 23,475.18 23,468.21 23,471.69 0.0K
15:40 23,471.19 23,477.17 23,471.19 23,476.10 0.0K
15:41 23,475.59 23,483.50 23,475.59 23,477.50 0.0K
15:42 23,480.00 23,480.00 23,446.63 23,453.64 0.0K
15:43 23,453.63 23,458.57 23,447.62 23,451.09 0.0K
15:44 23,451.59 23,455.10 23,450.10 23,452.03 0.0K
15:45 23,449.53 23,463.52 23,447.54 23,457.53 0.0K
15:46 23,455.05 23,462.10 23,455.05 23,461.09 0.0K
15:47 23,460.59 23,463.60 23,456.13 23,456.70 0.0K
15:48 23,457.71 23,467.63 23,457.67 23,457.67 0.0K
15:49 23,456.68 23,466.20 23,452.74 23,461.68 0.0K
15:50 23,457.69 23,459.70 23,450.35 23,450.87 0.0K
15:51 23,449.87 23,466.69 23,444.39 23,464.18 0.0K
15:52 23,463.69 23,493.45 23,463.69 23,488.89 0.0K
15:53 23,489.89 23,490.88 23,482.36 23,482.37 0.0K
15:54 23,480.37 23,480.37 23,455.64 23,455.64 0.0K
15:55 23,456.14 23,466.63 23,456.14 23,461.67 0.0K
15:56 23,460.68 23,470.79 23,458.72 23,470.79 0.0K
15:57 23,470.28 23,474.74 23,464.81 23,473.23 0.0K
15:58 23,473.72 23,480.12 23,473.21 23,478.60 0.0K
15:59 23,479.09 23,493.54 23,479.09 23,492.53 0.0K
16:00 23,488.53 23,502.50 23,488.53 23,495.02 0.0K
16:01 23,494.52 23,494.53 23,475.18 23,476.70 0.0K
16:02 23,473.71 23,477.74 23,469.23 23,473.77 0.0K
16:03 23,477.77 23,481.75 23,470.80 23,478.84 0.0K
16:04 23,478.34 23,480.84 23,461.44 23,473.41 0.0K
16:05 23,471.90 23,476.85 23,464.40 23,471.82 0.0K
16:06 23,472.32 23,479.77 23,471.28 23,478.64 0.0K
16:07 23,479.13 23,484.55 23,475.41 23,478.40 0.0K
16:08 23,478.40 23,481.87 23,478.32 23,480.79 0.0K
16:09 23,478.29 23,489.14 23,477.79 23,488.11 0.0K
16:10 23,490.60 23,490.60 23,482.58 23,484.60 0.0K
16:11 23,484.10 23,492.56 23,484.10 23,491.56 0.0K
16:12 23,491.06 23,501.10 23,491.06 23,501.08 0.0K
16:13 23,502.57 23,505.56 23,496.08 23,497.09 0.0K
16:14 23,498.60 23,504.10 23,497.10 23,499.11 0.0K
16:15 23,498.11 23,502.62 23,488.70 23,489.23 0.0K
16:16 23,489.23 23,493.82 23,488.27 23,493.82 0.0K
16:17 23,493.81 23,493.81 23,488.83 23,493.30 0.0K
16:18 23,491.30 23,497.27 23,490.26 23,490.26 0.0K
16:19 23,485.27 23,493.23 23,482.28 23,486.23 0.0K
16:20 23,487.22 23,492.17 23,486.71 23,491.13 0.0K
16:21 23,491.12 23,491.12 23,482.14 23,489.09 0.0K
16:22 23,487.59 23,488.07 23,482.08 23,485.56 0.0K
16:23 23,485.06 23,493.55 23,485.06 23,492.05 0.0K
16:24 23,493.06 23,493.06 23,482.08 23,484.13 0.0K
16:25 23,484.13 23,486.14 23,479.18 23,481.19 0.0K
16:26 23,482.19 23,484.18 23,472.23 23,476.25 0.0K
16:27 23,474.25 23,485.23 23,474.25 23,484.71 0.0K
16:28 23,484.71 23,490.18 23,484.71 23,488.17 0.0K
16:29 23,489.17 23,489.67 23,484.15 23,485.64 0.0K
16:30 23,487.13 23,496.98 23,486.63 23,491.46 0.0K
16:31 23,492.46 23,499.35 23,489.33 23,492.81 0.0K
16:32 23,492.30 23,494.79 23,487.27 23,492.27 0.0K
16:33 23,493.77 23,494.76 23,473.41 23,473.41 0.0K
16:34 23,473.93 23,482.50 23,471.97 23,480.99 0.0K
16:35 23,480.49 23,480.49 23,468.03 23,468.58 0.0K
16:36 23,470.09 23,483.11 23,469.09 23,479.11 0.0K
16:37 23,478.62 23,480.73 23,473.21 23,476.25 0.0K
16:38 23,476.25 23,488.26 23,476.25 23,487.27 0.0K
16:39 23,488.27 23,492.78 23,488.27 23,490.84 0.0K
16:40 23,490.85 23,492.35 23,478.99 23,481.50 0.0K
16:41 23,480.50 23,481.55 23,471.13 23,471.13 0.0K
16:42 23,471.63 23,474.72 23,468.22 23,474.72 0.0K
16:43 23,473.22 23,479.67 23,473.22 23,476.57 0.0K
16:44 23,477.06 23,477.06 23,469.52 23,470.02 0.0K
16:45 23,473.02 23,481.43 23,470.52 23,481.43 0.0K
16:46 23,481.42 23,484.85 23,480.31 23,480.31 0.0K
16:47 23,479.31 23,486.89 23,479.31 23,485.39 0.0K
16:48 23,484.40 23,490.38 23,483.91 23,486.39 0.0K
16:49 23,486.89 23,486.96 23,477.48 23,485.92 0.0K
16:50 23,485.41 23,490.82 23,479.42 23,490.82 0.0K
16:51 23,491.31 23,495.25 23,487.79 23,488.80 0.0K
16:52 23,489.30 23,493.41 23,487.40 23,493.41 0.0K
16:53 23,492.41 23,492.91 23,486.00 23,489.52 0.0K
16:54 23,487.52 23,492.02 23,487.03 23,489.53 0.0K
16:55 23,490.53 23,493.58 23,488.60 23,489.11 0.0K
16:56 23,489.61 23,490.62 23,485.64 23,486.74 0.0K
16:57 23,486.74 23,488.26 23,474.36 23,478.39 0.0K
16:58 23,473.89 23,480.89 23,473.89 23,475.40 0.0K
16:59 23,476.91 23,476.94 23,470.47 23,473.48 0.0K
17:00 23,472.49 23,482.48 23,470.49 23,476.09 0.0K
17:01 23,478.58 23,478.58 23,475.08 23,477.03 0.0K
17:02 23,477.03 23,477.53 23,468.63 23,469.18 0.0K
17:03 23,469.19 23,477.70 23,466.25 23,477.70 0.0K
17:04 23,477.18 23,482.59 23,476.68 23,481.03 0.0K
17:05 23,482.52 23,487.84 23,481.02 23,487.32 0.0K
17:06 23,490.32 23,497.25 23,490.23 23,492.73 0.0K
17:07 23,492.73 23,498.19 23,492.23 23,496.13 0.0K
17:08 23,496.62 23,497.12 23,491.10 23,493.65 0.0K
17:09 23,493.16 23,493.67 23,487.74 23,488.75 0.0K
17:10 23,489.25 23,489.26 23,485.25 23,487.71 0.0K
17:11 23,487.71 23,495.57 23,486.64 23,495.57 0.0K
17:12 23,496.06 23,500.50 23,495.92 23,499.37 0.0K
17:13 23,499.36 23,499.36 23,493.77 23,494.27 0.0K
17:14 23,493.77 23,502.11 23,493.26 23,501.03 0.0K
17:15 23,502.03 23,502.03 23,491.97 23,491.97 0.0K
17:16 23,493.47 23,493.47 23,478.96 23,478.96 0.0K
17:17 23,478.96 23,483.95 23,478.96 23,483.85 0.0K
17:18 23,483.84 23,488.23 23,482.82 23,487.69 0.0K
17:19 23,487.69 23,493.61 23,487.69 23,491.13 0.0K
17:20 23,490.14 23,495.27 23,488.65 23,494.76 0.0K
17:21 23,494.76 23,494.76 23,481.83 23,482.83 0.0K
17:22 23,485.33 23,486.29 23,481.74 23,481.74 0.0K
17:23 23,484.24 23,486.61 23,480.69 23,486.10 0.0K
17:24 23,486.59 23,487.03 23,476.42 23,476.42 0.0K
17:25 23,474.92 23,476.90 23,469.93 23,469.93 0.0K
17:26 23,470.43 23,473.92 23,467.93 23,470.97 0.0K
17:27 23,471.97 23,473.96 23,467.91 23,469.40 0.0K
17:28 23,468.39 23,469.89 23,461.85 23,461.85 0.0K
17:29 23,460.35 23,460.85 23,452.37 23,455.33 0.0K
17:30 23,455.32 23,461.32 23,455.32 23,457.82 0.0K
17:31 23,456.32 23,456.33 23,446.83 23,446.83 0.0K
17:32 23,445.83 23,448.83 23,443.83 23,446.83 0.0K
17:33 23,445.83 23,448.83 23,443.33 23,445.33 0.0K
17:34 23,443.83 23,447.83 23,439.84 23,439.84 0.0K
17:35 23,439.34 23,439.34 23,425.84 23,431.84 0.0K
17:36 23,432.84 23,441.84 23,431.34 23,436.34 0.0K
17:37 23,436.84 23,439.84 23,435.34 23,436.84 0.0K
17:38 23,434.84 23,455.47 23,428.34 23,455.47 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available