DAX

DE40
🏛️ germany →
24,380.59
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,154.50 23,157.50 23,147.50 23,154.00 0.0K
09:00 23,151.50 23,173.50 23,151.50 23,169.50 0.0K
09:01 23,177.00 23,208.00 23,177.00 23,199.00 0.0K
09:02 23,194.50 23,198.50 23,184.50 23,187.00 0.0K
09:03 23,186.50 23,193.50 23,180.00 23,192.50 0.0K
09:04 23,193.50 23,198.50 23,188.00 23,189.50 0.0K
09:05 23,189.00 23,192.00 23,169.50 23,170.00 0.0K
09:06 23,169.50 23,187.50 23,167.50 23,187.00 0.0K
09:07 23,186.00 23,187.00 23,176.00 23,176.00 0.0K
09:08 23,176.00 23,182.50 23,173.00 23,181.00 0.0K
09:09 23,180.00 23,194.50 23,177.00 23,193.00 0.0K
09:10 23,194.50 23,209.00 23,194.50 23,209.00 0.0K
09:11 23,208.00 23,208.00 23,197.50 23,204.50 0.0K
09:12 23,205.00 23,205.00 23,188.50 23,189.00 0.0K
09:13 23,188.50 23,195.00 23,185.50 23,194.50 0.0K
09:14 23,195.00 23,198.50 23,182.70 23,196.20 0.0K
09:15 23,196.70 23,202.00 23,188.20 23,193.00 0.0K
09:16 23,196.00 23,196.50 23,178.50 23,178.50 0.0K
09:17 23,181.00 23,183.00 23,173.50 23,175.00 0.0K
09:18 23,176.00 23,180.00 23,169.50 23,176.00 0.0K
09:19 23,177.00 23,181.00 23,174.00 23,176.00 0.0K
09:20 23,176.50 23,176.50 23,154.50 23,155.50 0.0K
09:21 23,154.00 23,154.00 23,145.50 23,152.00 0.0K
09:22 23,148.50 23,159.00 23,147.50 23,158.50 0.0K
09:23 23,155.00 23,157.50 23,150.00 23,156.00 0.0K
09:24 23,157.00 23,160.50 23,152.50 23,156.00 0.0K
09:25 23,156.50 23,188.00 23,155.00 23,177.00 0.0K
09:26 23,174.00 23,176.50 23,161.00 23,166.00 0.0K
09:27 23,166.50 23,170.50 23,159.50 23,167.00 0.0K
09:28 23,165.00 23,177.00 23,165.00 23,177.00 0.0K
09:29 23,176.00 23,189.00 23,174.81 23,178.35 0.0K
09:30 23,179.86 23,188.53 23,167.47 23,188.53 0.0K
09:31 23,188.52 23,192.47 23,162.81 23,165.79 0.0K
09:32 23,161.32 23,161.32 23,139.06 23,142.54 0.0K
09:33 23,138.06 23,147.05 23,132.60 23,147.05 0.0K
09:34 23,150.01 23,153.39 23,140.43 23,142.92 0.0K
09:35 23,141.93 23,158.51 23,140.44 23,158.51 0.0K
09:36 23,160.01 23,163.45 23,152.83 23,155.83 0.0K
09:37 23,153.34 23,165.68 23,153.34 23,164.62 0.0K
09:38 23,165.12 23,165.59 23,159.12 23,164.60 0.0K
09:39 23,164.58 23,169.49 23,156.10 23,157.62 0.0K
09:40 23,157.13 23,159.64 23,152.69 23,155.30 0.0K
09:41 23,154.31 23,158.29 23,151.82 23,154.31 0.0K
09:42 23,155.80 23,160.68 23,153.80 23,155.28 0.0K
09:43 23,156.77 23,156.77 23,142.43 23,146.98 0.0K
09:44 23,146.48 23,150.39 23,146.47 23,149.34 0.0K
09:45 23,149.83 23,150.83 23,135.38 23,135.38 0.0K
09:46 23,135.39 23,135.39 23,129.50 23,129.56 0.0K
09:47 23,130.06 23,134.60 23,128.13 23,128.13 0.0K
09:48 23,128.63 23,129.17 23,123.28 23,125.27 0.0K
09:49 23,123.28 23,127.81 23,116.86 23,127.80 0.0K
09:50 23,127.79 23,132.69 23,122.22 23,126.18 0.0K
09:51 23,128.17 23,129.10 23,121.70 23,129.08 0.0K
09:52 23,126.10 23,134.89 23,126.10 23,133.40 0.0K
09:53 23,132.40 23,140.37 23,132.40 23,138.36 0.0K
09:54 23,137.37 23,144.75 23,136.83 23,143.75 0.0K
09:55 23,143.25 23,143.25 23,132.47 23,133.55 0.0K
09:56 23,132.56 23,137.05 23,120.27 23,120.29 0.0K
09:57 23,116.32 23,133.64 23,115.85 23,133.13 0.0K
09:58 23,133.12 23,138.33 23,131.81 23,131.81 0.0K
09:59 23,131.81 23,131.81 23,124.42 23,127.47 0.0K
10:00 23,128.97 23,135.91 23,125.00 23,133.90 0.0K
10:01 23,133.89 23,145.30 23,131.91 23,144.79 0.0K
10:02 23,142.80 23,144.80 23,139.33 23,143.22 0.0K
10:03 23,147.19 23,151.52 23,146.60 23,150.50 0.0K
10:04 23,150.49 23,151.48 23,140.01 23,140.52 0.0K
10:05 23,140.02 23,141.02 23,134.10 23,135.35 0.0K
10:06 23,135.85 23,137.39 23,130.94 23,131.43 0.0K
10:07 23,131.44 23,133.53 23,123.04 23,133.53 0.0K
10:08 23,131.53 23,151.35 23,131.04 23,151.35 0.0K
10:09 23,153.82 23,157.21 23,149.30 23,155.20 0.0K
10:10 23,155.70 23,158.67 23,150.22 23,154.66 0.0K
10:11 23,156.13 23,170.22 23,156.13 23,170.22 0.0K
10:12 23,169.70 23,169.70 23,164.18 23,165.70 0.0K
10:13 23,165.20 23,174.20 23,165.20 23,172.71 0.0K
10:14 23,171.22 23,171.22 23,155.11 23,155.11 0.0K
10:15 23,152.13 23,157.20 23,152.13 23,155.29 0.0K
10:16 23,155.30 23,170.01 23,155.30 23,170.01 0.0K
10:17 23,170.00 23,177.28 23,170.00 23,174.27 0.0K
10:18 23,173.77 23,173.77 23,167.86 23,172.86 0.0K
10:19 23,171.36 23,172.86 23,166.99 23,167.55 0.0K
10:20 23,168.05 23,170.12 23,165.16 23,167.19 0.0K
10:21 23,168.18 23,171.19 23,163.70 23,170.70 0.0K
10:22 23,169.21 23,175.70 23,168.71 23,174.70 0.0K
10:23 23,175.70 23,183.50 23,175.69 23,178.52 0.0K
10:24 23,179.51 23,190.72 23,179.51 23,186.18 0.0K
10:25 23,186.18 23,189.14 23,182.70 23,187.24 0.0K
10:26 23,187.74 23,192.71 23,187.25 23,189.28 0.0K
10:27 23,189.78 23,195.24 23,189.28 23,191.75 0.0K
10:28 23,190.75 23,206.92 23,190.75 23,206.92 0.0K
10:29 23,204.93 23,206.42 23,201.44 23,204.43 0.0K
10:30 23,204.42 23,207.39 23,199.49 23,205.56 0.0K
10:31 23,206.06 23,208.04 23,195.75 23,201.75 0.0K
10:32 23,200.76 23,204.88 23,198.79 23,204.88 0.0K
10:33 23,198.91 23,207.40 23,197.93 23,202.97 0.0K
10:34 23,203.47 23,203.47 23,196.67 23,198.19 0.0K
10:35 23,198.69 23,201.68 23,198.23 23,200.83 0.0K
10:36 23,201.83 23,201.83 23,196.37 23,197.97 0.0K
10:37 23,197.47 23,197.47 23,192.06 23,193.74 0.0K
10:38 23,195.24 23,197.79 23,193.76 23,193.87 0.0K
10:39 23,194.38 23,203.03 23,192.41 23,201.01 0.0K
10:40 23,200.99 23,202.46 23,194.91 23,194.91 0.0K
10:41 23,194.41 23,196.53 23,190.48 23,196.03 0.0K
10:42 23,196.04 23,206.27 23,196.04 23,205.27 0.0K
10:43 23,203.28 23,211.17 23,201.78 23,208.64 0.0K
10:44 23,208.14 23,208.14 23,195.79 23,196.85 0.0K
10:45 23,196.35 23,201.46 23,192.45 23,201.46 0.0K
10:46 23,200.95 23,204.42 23,199.95 23,201.02 0.0K
10:47 23,201.51 23,202.14 23,199.04 23,199.22 0.0K
10:48 23,198.23 23,202.21 23,194.81 23,194.82 0.0K
10:49 23,195.33 23,204.66 23,195.33 23,202.16 0.0K
10:50 23,203.15 23,204.63 23,198.16 23,201.12 0.0K
10:51 23,201.12 23,201.12 23,194.20 23,195.76 0.0K
10:52 23,195.26 23,195.77 23,190.40 23,190.93 0.0K
10:53 23,191.92 23,196.81 23,191.40 23,193.32 0.0K
10:54 23,193.82 23,195.76 23,192.79 23,194.77 0.0K
10:55 23,193.77 23,199.66 23,192.29 23,197.67 0.0K
10:56 23,198.17 23,202.18 23,195.22 23,200.15 0.0K
10:57 23,200.64 23,203.11 23,198.11 23,198.11 0.0K
10:58 23,198.11 23,198.62 23,196.14 23,196.21 0.0K
10:59 23,196.71 23,197.71 23,190.34 23,190.34 0.0K
11:00 23,192.34 23,197.81 23,191.38 23,197.28 0.0K
11:01 23,197.27 23,208.66 23,196.77 23,204.10 0.0K
11:02 23,204.11 23,206.21 23,203.20 23,203.26 0.0K
11:03 23,202.28 23,204.34 23,193.48 23,196.98 0.0K
11:04 23,200.46 23,202.49 23,195.99 23,200.04 0.0K
11:05 23,200.54 23,206.56 23,199.55 23,204.14 0.0K
11:06 23,203.64 23,204.67 23,198.72 23,203.66 0.0K
11:07 23,201.67 23,203.68 23,191.30 23,191.33 0.0K
11:08 23,191.85 23,192.41 23,183.99 23,186.58 0.0K
11:09 23,187.08 23,197.49 23,186.59 23,191.05 0.0K
11:10 23,190.56 23,192.00 23,187.09 23,191.99 0.0K
11:11 23,191.99 23,196.83 23,191.99 23,195.79 0.0K
11:12 23,200.26 23,200.26 23,190.76 23,199.56 0.0K
11:13 23,199.56 23,206.91 23,194.38 23,194.38 0.0K
11:14 23,194.88 23,201.39 23,194.88 23,201.39 0.0K
11:15 23,201.39 23,205.96 23,194.46 23,204.94 0.0K
11:16 23,206.43 23,206.89 23,202.92 23,202.92 0.0K
11:17 23,202.92 23,206.41 23,201.93 23,204.55 0.0K
11:18 23,203.55 23,205.63 23,200.68 23,201.70 0.0K
11:19 23,201.71 23,204.21 23,200.21 23,202.66 0.0K
11:20 23,202.65 23,208.97 23,201.15 23,206.94 0.0K
11:21 23,207.93 23,218.70 23,207.93 23,218.69 0.0K
11:22 23,218.68 23,227.50 23,217.15 23,223.01 0.0K
11:23 23,226.49 23,232.41 23,226.49 23,226.86 0.0K
11:24 23,227.36 23,240.75 23,226.85 23,240.73 0.0K
11:25 23,238.74 23,238.74 23,231.79 23,232.81 0.0K
11:26 23,233.31 23,233.40 23,230.86 23,233.40 0.0K
11:27 23,231.41 23,234.45 23,229.48 23,231.49 0.0K
11:28 23,232.99 23,236.46 23,231.97 23,234.98 0.0K
11:29 23,234.00 23,236.52 23,233.03 23,235.55 0.0K
11:30 23,236.54 23,238.01 23,229.09 23,229.09 0.0K
11:31 23,228.11 23,231.65 23,224.65 23,230.60 0.0K
11:32 23,233.58 23,235.49 23,225.48 23,225.98 0.0K
11:33 23,226.97 23,232.90 23,226.97 23,231.33 0.0K
11:34 23,230.35 23,233.87 23,228.86 23,230.92 0.0K
11:35 23,230.42 23,235.94 23,229.53 23,231.52 0.0K
11:36 23,232.52 23,237.99 23,232.52 23,234.62 0.0K
11:37 23,234.62 23,239.66 23,234.62 23,238.70 0.0K
11:38 23,237.21 23,240.33 23,232.80 23,239.34 0.0K
11:39 23,238.35 23,243.80 23,238.35 23,242.28 0.0K
11:40 23,241.78 23,246.75 23,241.78 23,246.24 0.0K
11:41 23,246.23 23,246.77 23,243.31 23,244.34 0.0K
11:42 23,245.33 23,245.36 23,241.38 23,242.42 0.0K
11:43 23,242.43 23,243.51 23,238.10 23,240.12 0.0K
11:44 23,239.63 23,246.51 23,238.64 23,246.01 0.0K
11:45 23,245.51 23,247.00 23,242.52 23,245.49 0.0K
11:46 23,245.99 23,247.02 23,242.54 23,246.53 0.0K
11:47 23,246.04 23,249.99 23,246.04 23,248.52 0.0K
11:48 23,248.53 23,254.90 23,247.55 23,254.88 0.0K
11:49 23,254.38 23,255.34 23,249.37 23,249.86 0.0K
11:50 23,248.86 23,250.39 23,245.39 23,248.37 0.0K
11:51 23,247.87 23,248.37 23,242.90 23,245.39 0.0K
11:52 23,245.89 23,249.86 23,243.24 23,243.24 0.0K
11:53 23,244.74 23,248.23 23,242.75 23,244.74 0.0K
11:54 23,244.24 23,245.73 23,237.78 23,238.79 0.0K
11:55 23,238.80 23,238.80 23,233.88 23,234.87 0.0K
11:56 23,234.36 23,234.36 23,226.92 23,226.93 0.0K
11:57 23,227.43 23,235.87 23,227.43 23,232.75 0.0K
11:58 23,233.23 23,236.13 23,232.60 23,233.59 0.0K
11:59 23,233.09 23,239.01 23,233.07 23,236.52 0.0K
12:00 23,237.02 23,239.56 23,236.06 23,238.61 0.0K
12:01 23,238.61 23,239.62 23,237.22 23,239.23 0.0K
12:02 23,238.73 23,243.73 23,238.24 23,242.20 0.0K
12:03 23,243.68 23,244.17 23,236.24 23,237.77 0.0K
12:04 23,239.77 23,249.25 23,239.77 23,241.38 0.0K
12:05 23,240.88 23,243.54 23,238.01 23,242.55 0.0K
12:06 23,243.05 23,243.05 23,227.15 23,229.61 0.0K
12:07 23,229.11 23,229.11 23,222.65 23,223.13 0.0K
12:08 23,223.13 23,226.62 23,222.19 23,223.20 0.0K
12:09 23,223.20 23,227.66 23,223.18 23,223.18 0.0K
12:10 23,225.16 23,230.11 23,219.23 23,227.61 0.0K
12:11 23,228.11 23,228.60 23,222.15 23,223.73 0.0K
12:12 23,223.73 23,226.72 23,216.26 23,216.27 0.0K
12:13 23,214.28 23,220.79 23,213.38 23,213.38 0.0K
12:14 23,213.88 23,216.38 23,211.90 23,213.88 0.0K
12:15 23,214.38 23,214.38 23,204.08 23,205.08 0.0K
12:16 23,206.07 23,211.03 23,206.06 23,209.51 0.0K
12:17 23,209.50 23,211.86 23,208.97 23,209.81 0.0K
12:18 23,209.81 23,213.70 23,208.27 23,212.71 0.0K
12:19 23,213.21 23,217.21 23,212.21 23,217.21 0.0K
12:20 23,217.71 23,238.44 23,217.21 23,238.44 0.0K
12:21 23,236.45 23,241.92 23,235.51 23,237.51 0.0K
12:22 23,236.52 23,239.22 23,230.23 23,239.22 0.0K
12:23 23,238.72 23,240.20 23,237.69 23,238.66 0.0K
12:24 23,238.16 23,240.65 23,234.70 23,239.68 0.0K
12:25 23,239.67 23,242.03 23,238.13 23,242.02 0.0K
12:26 23,243.51 23,244.50 23,238.49 23,238.49 0.0K
12:27 23,240.48 23,241.47 23,231.50 23,234.98 0.0K
12:28 23,234.98 23,236.95 23,233.40 23,235.39 0.0K
12:29 23,236.39 23,237.87 23,233.40 23,233.91 0.0K
12:30 23,233.41 23,243.33 23,233.41 23,238.28 0.0K
12:31 23,239.28 23,241.75 23,238.23 23,239.26 0.0K
12:32 23,238.27 23,239.33 23,233.38 23,239.33 0.0K
12:33 23,238.33 23,239.31 23,235.79 23,236.29 0.0K
12:34 23,237.28 23,239.76 23,234.79 23,235.30 0.0K
12:35 23,234.81 23,239.69 23,234.22 23,234.71 0.0K
12:36 23,234.71 23,236.27 23,233.78 23,234.78 0.0K
12:37 23,235.77 23,238.76 23,234.29 23,238.23 0.0K
12:38 23,238.73 23,239.22 23,234.75 23,236.26 0.0K
12:39 23,236.76 23,239.29 23,235.27 23,238.78 0.0K
12:40 23,237.78 23,241.27 23,237.28 23,241.21 0.0K
12:41 23,243.20 23,243.57 23,240.09 23,240.59 0.0K
12:42 23,242.08 23,243.58 23,240.10 23,241.57 0.0K
12:43 23,242.56 23,243.06 23,240.58 23,242.07 0.0K
12:44 23,242.07 23,245.49 23,241.07 23,244.98 0.0K
12:45 23,245.47 23,245.47 23,241.48 23,243.96 0.0K
12:46 23,244.46 23,248.93 23,244.46 23,247.49 0.0K
12:47 23,247.50 23,249.54 23,245.57 23,246.14 0.0K
12:48 23,246.15 23,247.66 23,239.84 23,240.42 0.0K
12:49 23,241.42 23,243.44 23,240.54 23,240.56 0.0K
12:50 23,244.04 23,245.08 23,242.10 23,245.05 0.0K
12:51 23,246.55 23,249.38 23,245.05 23,248.38 0.0K
12:52 23,248.87 23,251.25 23,248.81 23,251.23 0.0K
12:53 23,251.23 23,251.23 23,249.24 23,249.24 0.0K
12:54 23,248.74 23,251.22 23,248.24 23,249.18 0.0K
12:55 23,247.69 23,251.26 23,247.19 23,250.28 0.0K
12:56 23,250.79 23,250.82 23,246.90 23,246.95 0.0K
12:57 23,244.97 23,247.07 23,244.04 23,245.59 0.0K
12:58 23,245.60 23,250.13 23,245.60 23,249.34 0.0K
12:59 23,248.87 23,248.89 23,245.55 23,246.73 0.0K
13:00 23,247.24 23,251.22 23,238.28 23,240.27 0.0K
13:01 23,239.78 23,239.78 23,230.33 23,230.33 0.0K
13:02 23,232.32 23,235.80 23,229.33 23,235.80 0.0K
13:03 23,236.30 23,239.28 23,232.82 23,237.79 0.0K
13:04 23,238.29 23,241.27 23,237.29 23,237.29 0.0K
13:05 23,238.29 23,240.28 23,234.81 23,235.30 0.0K
13:06 23,235.80 23,237.29 23,229.34 23,229.83 0.0K
13:07 23,227.84 23,227.84 23,209.44 23,209.44 0.0K
13:08 23,207.45 23,208.95 23,204.97 23,204.97 0.0K
13:09 23,203.48 23,203.48 23,192.04 23,193.03 0.0K
13:10 23,193.04 23,199.15 23,192.59 23,195.17 0.0K
13:11 23,195.18 23,196.18 23,171.55 23,172.09 0.0K
13:12 23,172.09 23,178.15 23,166.24 23,177.09 0.0K
13:13 23,176.58 23,179.06 23,160.75 23,161.29 0.0K
13:14 23,160.30 23,165.20 23,156.33 23,164.20 0.0K
13:15 23,161.72 23,163.77 23,160.72 23,160.79 0.0K
13:16 23,161.29 23,165.22 23,160.74 23,162.71 0.0K
13:17 23,163.20 23,168.54 23,160.70 23,168.54 0.0K
13:18 23,169.54 23,185.00 23,169.54 23,185.00 0.0K
13:19 23,184.48 23,186.37 23,183.22 23,183.71 0.0K
13:20 23,182.22 23,186.11 23,180.22 23,186.10 0.0K
13:21 23,186.60 23,198.75 23,186.60 23,196.70 0.0K
13:22 23,200.17 23,200.17 23,195.91 23,195.91 0.0K
13:23 23,195.90 23,198.84 23,194.90 23,198.24 0.0K
13:24 23,200.22 23,200.22 23,194.75 23,198.22 0.0K
13:25 23,198.21 23,198.70 23,195.72 23,198.22 0.0K
13:26 23,198.72 23,200.67 23,184.29 23,185.28 0.0K
13:27 23,184.30 23,191.26 23,183.32 23,189.25 0.0K
13:28 23,188.74 23,192.13 23,187.67 23,191.63 0.0K
13:29 23,191.61 23,192.58 23,185.07 23,186.08 0.0K
13:30 23,186.09 23,189.53 23,184.60 23,189.53 0.0K
13:31 23,197.46 23,199.81 23,192.94 23,199.81 0.0K
13:32 23,200.30 23,200.30 23,190.96 23,190.96 0.0K
13:33 23,190.97 23,192.52 23,185.64 23,190.25 0.0K
13:34 23,190.26 23,191.26 23,186.38 23,188.46 0.0K
13:35 23,183.49 23,188.94 23,183.49 23,186.92 0.0K
13:36 23,186.92 23,195.34 23,186.92 23,194.32 0.0K
13:37 23,194.32 23,196.31 23,187.91 23,188.51 0.0K
13:38 23,188.03 23,188.09 23,179.78 23,179.84 0.0K
13:39 23,178.35 23,178.86 23,175.43 23,176.94 0.0K
13:40 23,176.44 23,186.36 23,175.49 23,175.49 0.0K
13:41 23,173.50 23,177.05 23,169.04 23,169.14 0.0K
13:42 23,169.65 23,178.99 23,169.16 23,178.49 0.0K
13:43 23,178.48 23,181.37 23,177.35 23,180.31 0.0K
13:44 23,180.30 23,183.88 23,175.35 23,183.37 0.0K
13:45 23,182.87 23,184.38 23,181.38 23,184.04 0.0K
13:46 23,183.54 23,187.01 23,180.58 23,181.07 0.0K
13:47 23,181.08 23,185.59 23,180.13 23,180.13 0.0K
13:48 23,180.14 23,181.32 23,178.25 23,181.32 0.0K
13:49 23,182.31 23,185.30 23,180.32 23,182.30 0.0K
13:50 23,181.80 23,185.74 23,176.82 23,182.73 0.0K
13:51 23,184.22 23,195.04 23,184.22 23,192.36 0.0K
13:52 23,192.35 23,192.35 23,187.31 23,188.34 0.0K
13:53 23,188.85 23,189.86 23,187.41 23,187.42 0.0K
13:54 23,187.43 23,196.43 23,187.43 23,195.94 0.0K
13:55 23,195.44 23,196.46 23,189.03 23,189.03 0.0K
13:56 23,190.02 23,193.01 23,189.03 23,190.52 0.0K
13:57 23,189.53 23,208.90 23,189.03 23,206.31 0.0K
13:58 23,206.80 23,207.30 23,201.32 23,202.84 0.0K
13:59 23,202.85 23,202.85 23,194.11 23,194.16 0.0K
14:00 23,190.69 23,193.69 23,186.35 23,192.37 0.0K
14:01 23,191.87 23,197.87 23,190.38 23,197.87 0.0K
14:02 23,200.35 23,207.29 23,198.86 23,200.32 0.0K
14:03 23,200.82 23,203.87 23,195.47 23,195.50 0.0K
14:04 23,193.51 23,194.55 23,182.37 23,182.88 0.0K
14:05 23,182.89 23,183.40 23,176.24 23,179.75 0.0K
14:06 23,178.26 23,179.31 23,176.36 23,177.87 0.0K
14:07 23,175.88 23,179.36 23,174.38 23,174.39 0.0K
14:08 23,174.89 23,182.81 23,174.39 23,180.22 0.0K
14:09 23,180.71 23,181.15 23,177.64 23,179.58 0.0K
14:10 23,179.57 23,184.99 23,179.57 23,182.98 0.0K
14:11 23,183.47 23,183.96 23,180.95 23,183.94 0.0K
14:12 23,183.43 23,187.87 23,182.43 23,184.78 0.0K
14:13 23,184.28 23,187.75 23,184.28 23,187.67 0.0K
14:14 23,187.66 23,203.89 23,187.65 23,203.89 0.0K
14:15 23,205.38 23,205.38 23,193.43 23,201.43 0.0K
14:16 23,201.43 23,201.43 23,196.51 23,198.00 0.0K
14:17 23,197.99 23,198.49 23,185.66 23,187.32 0.0K
14:18 23,185.85 23,186.56 23,184.87 23,186.30 0.0K
14:19 23,186.81 23,193.81 23,186.81 23,186.95 0.0K
14:20 23,186.46 23,197.37 23,186.46 23,195.33 0.0K
14:21 23,195.32 23,199.28 23,194.31 23,197.20 0.0K
14:22 23,197.19 23,197.19 23,190.66 23,191.67 0.0K
14:23 23,194.15 23,196.14 23,192.66 23,195.63 0.0K
14:24 23,195.62 23,197.03 23,193.11 23,197.02 0.0K
14:25 23,196.53 23,196.53 23,184.23 23,187.74 0.0K
14:26 23,186.75 23,187.77 23,186.28 23,187.28 0.0K
14:27 23,185.79 23,189.77 23,184.79 23,188.25 0.0K
14:28 23,188.24 23,191.18 23,186.14 23,186.14 0.0K
14:29 23,186.64 23,190.08 23,184.12 23,190.08 0.0K
14:30 23,189.08 23,192.03 23,188.54 23,190.05 0.0K
14:31 23,190.06 23,200.96 23,190.06 23,196.98 0.0K
14:32 23,196.99 23,196.99 23,194.50 23,195.01 0.0K
14:33 23,196.02 23,196.02 23,185.70 23,186.74 0.0K
14:34 23,186.24 23,186.24 23,173.99 23,173.99 0.0K
14:35 23,174.00 23,175.00 23,169.06 23,169.06 0.0K
14:36 23,169.55 23,174.01 23,166.08 23,166.60 0.0K
14:37 23,165.11 23,168.14 23,163.68 23,166.65 0.0K
14:38 23,167.65 23,167.65 23,161.69 23,163.68 0.0K
14:39 23,164.17 23,164.17 23,160.15 23,162.13 0.0K
14:40 23,161.62 23,167.00 23,157.13 23,165.98 0.0K
14:41 23,164.48 23,166.40 23,156.88 23,156.88 0.0K
14:42 23,151.92 23,155.48 23,145.53 23,153.47 0.0K
14:43 23,152.97 23,152.97 23,145.15 23,149.18 0.0K
14:44 23,149.68 23,151.22 23,149.18 23,151.22 0.0K
14:45 23,150.23 23,150.23 23,144.77 23,148.90 0.0K
14:46 23,147.90 23,147.90 23,142.47 23,147.13 0.0K
14:47 23,144.65 23,149.68 23,144.16 23,148.18 0.0K
14:48 23,148.68 23,149.18 23,146.21 23,147.71 0.0K
14:49 23,148.21 23,148.21 23,131.99 23,132.52 0.0K
14:50 23,132.03 23,135.59 23,132.03 23,135.57 0.0K
14:51 23,136.56 23,136.56 23,128.08 23,130.57 0.0K
14:52 23,129.08 23,138.05 23,128.59 23,137.53 0.0K
14:53 23,137.02 23,142.41 23,137.02 23,140.80 0.0K
14:54 23,139.31 23,153.13 23,139.31 23,150.62 0.0K
14:55 23,150.12 23,153.09 23,140.60 23,140.60 0.0K
14:56 23,141.10 23,147.56 23,141.10 23,147.56 0.0K
14:57 23,148.05 23,153.94 23,147.49 23,148.52 0.0K
14:58 23,147.53 23,149.58 23,146.55 23,148.59 0.0K
14:59 23,149.09 23,149.09 23,145.60 23,146.12 0.0K
15:00 23,147.61 23,162.43 23,145.62 23,160.40 0.0K
15:01 23,159.90 23,164.86 23,155.46 23,161.34 0.0K
15:02 23,160.35 23,161.85 23,155.95 23,157.99 0.0K
15:03 23,158.00 23,158.51 23,153.14 23,153.20 0.0K
15:04 23,153.21 23,156.28 23,151.87 23,153.41 0.0K
15:05 23,153.91 23,167.85 23,144.52 23,161.44 0.0K
15:06 23,160.94 23,160.94 23,153.79 23,153.84 0.0K
15:07 23,149.89 23,155.10 23,149.89 23,154.14 0.0K
15:08 23,154.15 23,157.80 23,152.70 23,154.85 0.0K
15:09 23,149.88 23,161.35 23,143.48 23,161.33 0.0K
15:10 23,161.32 23,161.81 23,153.91 23,158.40 0.0K
15:11 23,157.90 23,158.89 23,156.39 23,157.35 0.0K
15:12 23,157.34 23,160.87 23,146.45 23,160.86 0.0K
15:13 23,161.85 23,162.33 23,152.92 23,153.95 0.0K
15:14 23,153.47 23,159.88 23,152.51 23,159.88 0.0K
15:15 23,159.87 23,164.69 23,159.87 23,164.65 0.0K
15:16 23,164.64 23,164.64 23,161.98 23,162.88 0.0K
15:17 23,162.87 23,166.22 23,162.33 23,165.70 0.0K
15:18 23,166.20 23,171.62 23,165.16 23,165.18 0.0K
15:19 23,165.18 23,168.26 23,160.24 23,168.26 0.0K
15:20 23,168.25 23,177.64 23,167.25 23,177.59 0.0K
15:21 23,178.08 23,178.55 23,174.48 23,177.91 0.0K
15:22 23,177.91 23,177.91 23,169.56 23,172.68 0.0K
15:23 23,172.68 23,189.45 23,172.68 23,187.91 0.0K
15:24 23,188.41 23,188.90 23,184.92 23,187.77 0.0K
15:25 23,188.26 23,188.26 23,185.21 23,186.21 0.0K
15:26 23,186.71 23,189.19 23,186.12 23,187.11 0.0K
15:27 23,186.61 23,190.05 23,185.02 23,187.99 0.0K
15:28 23,187.98 23,187.98 23,178.46 23,178.46 0.0K
15:29 23,180.95 23,180.97 23,177.54 23,177.58 0.0K
15:30 23,177.59 23,178.11 23,165.80 23,170.28 0.0K
15:31 23,168.80 23,172.77 23,165.30 23,165.31 0.0K
15:32 23,165.81 23,165.81 23,153.45 23,162.30 0.0K
15:33 23,162.80 23,163.66 23,158.68 23,158.69 0.0K
15:34 23,159.19 23,161.65 23,157.19 23,159.67 0.0K
15:35 23,159.68 23,164.63 23,159.18 23,163.62 0.0K
15:36 23,163.13 23,165.70 23,152.36 23,152.88 0.0K
15:37 23,152.88 23,153.91 23,140.67 23,144.81 0.0K
15:38 23,144.81 23,146.42 23,139.88 23,144.49 0.0K
15:39 23,144.00 23,148.97 23,143.01 23,145.51 0.0K
15:40 23,145.51 23,146.52 23,139.14 23,141.66 0.0K
15:41 23,140.67 23,140.67 23,131.85 23,135.39 0.0K
15:42 23,135.89 23,146.81 23,134.90 23,144.31 0.0K
15:43 23,143.81 23,145.32 23,137.41 23,138.56 0.0K
15:44 23,138.57 23,148.07 23,138.57 23,141.24 0.0K
15:45 23,140.25 23,150.20 23,140.25 23,147.71 0.0K
15:46 23,144.73 23,144.73 23,134.32 23,140.29 0.0K
15:47 23,139.30 23,139.82 23,129.87 23,129.87 0.0K
15:48 23,129.38 23,129.39 23,099.18 23,100.18 0.0K
15:49 23,103.16 23,113.96 23,103.16 23,113.96 0.0K
15:50 23,113.46 23,127.77 23,113.46 23,121.27 0.0K
15:51 23,119.29 23,124.75 23,111.37 23,111.37 0.0K
15:52 23,112.87 23,116.36 23,104.44 23,107.40 0.0K
15:53 23,105.41 23,105.41 23,099.97 23,101.97 0.0K
15:54 23,098.49 23,102.96 23,095.01 23,101.95 0.0K
15:55 23,098.47 23,105.37 23,098.47 23,104.36 0.0K
15:56 23,102.87 23,105.81 23,100.88 23,105.29 0.0K
15:57 23,103.30 23,107.17 23,102.80 23,104.14 0.0K
15:58 23,103.64 23,108.12 23,102.15 23,103.14 0.0K
15:59 23,102.64 23,111.48 23,102.64 23,111.48 0.0K
16:00 23,116.45 23,126.72 23,116.45 23,123.21 0.0K
16:01 23,117.75 23,117.75 23,108.87 23,111.88 0.0K
16:02 23,111.88 23,120.25 23,107.40 23,118.74 0.0K
16:03 23,118.74 23,119.71 23,116.17 23,116.67 0.0K
16:04 23,116.17 23,126.60 23,112.72 23,122.64 0.0K
16:05 23,123.14 23,136.89 23,123.14 23,136.87 0.0K
16:06 23,141.35 23,146.60 23,139.82 23,141.12 0.0K
16:07 23,141.13 23,144.14 23,136.34 23,136.86 0.0K
16:08 23,135.87 23,138.91 23,135.87 23,137.49 0.0K
16:09 23,137.50 23,138.00 23,124.35 23,124.42 0.0K
16:10 23,124.43 23,131.01 23,123.95 23,129.65 0.0K
16:11 23,129.65 23,130.92 23,127.83 23,130.92 0.0K
16:12 23,131.43 23,135.47 23,131.43 23,133.08 0.0K
16:13 23,133.09 23,138.70 23,133.09 23,136.79 0.0K
16:14 23,136.79 23,143.38 23,136.79 23,141.40 0.0K
16:15 23,141.90 23,157.15 23,141.90 23,154.65 0.0K
16:16 23,154.64 23,156.11 23,148.52 23,148.52 0.0K
16:17 23,147.03 23,149.94 23,147.03 23,149.94 0.0K
16:18 23,151.92 23,152.41 23,142.89 23,142.89 0.0K
16:19 23,141.90 23,141.91 23,135.02 23,135.59 0.0K
16:20 23,134.60 23,135.79 23,123.75 23,134.78 0.0K
16:21 23,135.77 23,143.14 23,135.26 23,141.14 0.0K
16:22 23,139.65 23,144.63 23,139.65 23,143.58 0.0K
16:23 23,143.57 23,143.57 23,130.20 23,133.71 0.0K
16:24 23,133.22 23,137.78 23,130.78 23,131.84 0.0K
16:25 23,132.34 23,141.31 23,132.34 23,139.83 0.0K
16:26 23,139.83 23,145.46 23,136.40 23,145.46 0.0K
16:27 23,144.47 23,152.43 23,144.47 23,148.54 0.0K
16:28 23,147.54 23,152.52 23,147.54 23,151.55 0.0K
16:29 23,150.55 23,151.55 23,128.93 23,129.43 0.0K
16:30 23,129.93 23,132.42 23,119.66 23,119.66 0.0K
16:31 23,120.16 23,126.58 23,119.23 23,119.25 0.0K
16:32 23,117.77 23,120.85 23,113.51 23,113.51 0.0K
16:33 23,115.00 23,118.01 23,113.03 23,115.07 0.0K
16:34 23,114.09 23,117.62 23,112.13 23,115.13 0.0K
16:35 23,115.14 23,122.13 23,112.66 23,117.14 0.0K
16:36 23,117.64 23,117.64 23,103.80 23,108.40 0.0K
16:37 23,107.91 23,120.36 23,107.91 23,120.36 0.0K
16:38 23,121.35 23,128.63 23,121.35 23,124.15 0.0K
16:39 23,123.66 23,125.16 23,111.83 23,111.83 0.0K
16:40 23,110.84 23,114.34 23,107.87 23,113.80 0.0K
16:41 23,113.79 23,116.76 23,112.30 23,113.29 0.0K
16:42 23,112.79 23,113.33 23,104.44 23,104.44 0.0K
16:43 23,104.94 23,105.50 23,098.03 23,099.55 0.0K
16:44 23,099.56 23,101.06 23,095.10 23,098.54 0.0K
16:45 23,098.54 23,121.71 23,098.53 23,120.66 0.0K
16:46 23,120.65 23,122.59 23,114.58 23,115.57 0.0K
16:47 23,116.57 23,119.02 23,114.54 23,117.02 0.0K
16:48 23,118.50 23,122.41 23,118.50 23,121.82 0.0K
16:49 23,122.31 23,126.24 23,115.27 23,115.27 0.0K
16:50 23,115.77 23,121.23 23,115.77 23,120.23 0.0K
16:51 23,119.23 23,119.73 23,114.28 23,115.87 0.0K
16:52 23,116.37 23,119.44 23,114.95 23,118.43 0.0K
16:53 23,117.94 23,118.43 23,107.57 23,107.57 0.0K
16:54 23,108.08 23,116.52 23,106.11 23,115.04 0.0K
16:55 23,117.03 23,131.30 23,117.03 23,123.80 0.0K
16:56 23,123.30 23,123.30 23,116.98 23,119.51 0.0K
16:57 23,119.01 23,121.04 23,117.53 23,118.58 0.0K
16:58 23,119.08 23,119.08 23,111.54 23,112.29 0.0K
16:59 23,114.78 23,117.25 23,110.89 23,110.90 0.0K
17:00 23,112.89 23,116.40 23,111.40 23,112.44 0.0K
17:01 23,113.93 23,115.92 23,110.45 23,114.37 0.0K
17:02 23,114.87 23,115.86 23,111.83 23,113.79 0.0K
17:03 23,113.79 23,114.27 23,109.83 23,113.17 0.0K
17:04 23,113.67 23,126.92 23,113.17 23,126.34 0.0K
17:05 23,125.82 23,126.32 23,118.23 23,120.22 0.0K
17:06 23,119.72 23,124.27 23,118.24 23,124.27 0.0K
17:07 23,123.78 23,125.28 23,118.41 23,122.44 0.0K
17:08 23,121.94 23,121.95 23,116.64 23,118.14 0.0K
17:09 23,118.64 23,119.69 23,106.84 23,106.84 0.0K
17:10 23,105.35 23,107.38 23,102.88 23,103.95 0.0K
17:11 23,103.46 23,106.43 23,103.46 23,105.89 0.0K
17:12 23,105.39 23,107.29 23,103.77 23,104.71 0.0K
17:13 23,106.69 23,116.68 23,102.76 23,112.19 0.0K
17:14 23,111.69 23,117.11 23,104.64 23,105.13 0.0K
17:15 23,104.64 23,107.16 23,102.65 23,104.70 0.0K
17:16 23,103.71 23,104.71 23,098.76 23,103.17 0.0K
17:17 23,102.18 23,103.66 23,099.69 23,103.66 0.0K
17:18 23,104.16 23,105.15 23,099.17 23,101.67 0.0K
17:19 23,101.68 23,105.20 23,099.74 23,105.20 0.0K
17:20 23,106.68 23,106.68 23,081.91 23,081.91 0.0K
17:21 23,080.44 23,080.44 23,070.09 23,070.09 0.0K
17:22 23,069.10 23,069.59 23,061.74 23,062.24 0.0K
17:23 23,059.76 23,061.77 23,052.28 23,054.29 0.0K
17:24 23,053.29 23,062.61 23,053.29 23,062.61 0.0K
17:25 23,062.60 23,077.87 23,059.11 23,076.36 0.0K
17:26 23,075.36 23,077.35 23,064.11 23,065.63 0.0K
17:27 23,065.64 23,067.17 23,058.86 23,059.89 0.0K
17:28 23,059.90 23,064.49 23,058.09 23,058.62 0.0K
17:29 23,057.63 23,059.70 23,051.72 23,055.78 0.0K
17:30 23,055.78 23,068.22 23,055.78 23,059.76 0.0K
17:31 23,061.75 23,071.70 23,055.28 23,058.27 0.0K
17:32 23,058.27 23,069.21 23,056.28 23,062.25 0.0K
17:33 23,061.26 23,069.71 23,060.26 23,061.26 0.0K
17:34 23,059.27 23,067.23 23,057.28 23,062.25 0.0K
17:35 23,060.26 23,064.74 23,054.29 23,059.27 0.0K
17:36 23,058.27 23,058.27 23,055.29 23,057.78 0.0K
17:37 23,058.27 23,058.27 23,047.83 23,055.29 0.0K
17:38 23,055.79 23,059.77 23,055.79 23,056.71 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available