DAX

DE40
🏛️ germany →
24,408.37
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,195.42 23,198.40 23,184.47 23,188.95 0.0K
09:00 23,185.47 23,204.13 23,178.50 23,188.71 0.0K
09:01 23,194.68 23,212.59 23,191.19 23,211.59 0.0K
09:02 23,211.59 23,211.59 23,191.69 23,194.68 0.0K
09:03 23,195.18 23,220.05 23,195.18 23,212.09 0.0K
09:04 23,210.10 23,214.58 23,206.12 23,207.12 0.0K
09:05 23,210.11 23,213.59 23,202.08 23,203.07 0.0K
09:06 23,204.56 23,205.55 23,199.56 23,205.02 0.0K
09:07 23,206.01 23,211.35 23,203.35 23,208.29 0.0K
09:08 23,209.79 23,217.20 23,207.26 23,215.14 0.0K
09:09 23,212.65 23,215.59 23,205.63 23,214.54 0.0K
09:10 23,215.54 23,224.91 23,211.99 23,214.99 0.0K
09:11 23,214.00 23,223.42 23,214.00 23,221.21 0.0K
09:12 23,221.21 23,231.17 23,215.74 23,231.17 0.0K
09:13 23,232.16 23,240.04 23,232.15 23,239.08 0.0K
09:14 23,239.08 23,241.07 23,231.59 23,232.07 0.0K
09:15 23,230.58 23,234.57 23,223.64 23,227.64 0.0K
09:16 23,227.64 23,235.10 23,226.64 23,229.25 0.0K
09:17 23,228.76 23,235.26 23,224.33 23,234.20 0.0K
09:18 23,234.19 23,240.11 23,232.10 23,239.03 0.0K
09:19 23,237.54 23,237.54 23,228.07 23,228.07 0.0K
09:20 23,229.07 23,237.48 23,228.08 23,229.01 0.0K
09:21 23,229.52 23,230.06 23,224.08 23,230.05 0.0K
09:22 23,227.56 23,231.04 23,223.11 23,225.10 0.0K
09:23 23,225.60 23,232.04 23,224.60 23,226.14 0.0K
09:24 23,226.14 23,228.14 23,218.28 23,218.28 0.0K
09:25 23,222.75 23,231.55 23,221.24 23,231.55 0.0K
09:26 23,231.05 23,245.79 23,230.55 23,241.29 0.0K
09:27 23,239.79 23,250.10 23,238.31 23,249.03 0.0K
09:28 23,249.02 23,252.00 23,244.52 23,251.93 0.0K
09:29 23,252.41 23,255.35 23,248.89 23,252.89 0.0K
09:30 23,254.39 23,257.89 23,244.28 23,245.32 0.0K
09:31 23,245.82 23,253.78 23,243.84 23,253.78 0.0K
09:32 23,254.27 23,255.23 23,247.11 23,248.12 0.0K
09:33 23,247.63 23,247.63 23,237.73 23,243.78 0.0K
09:34 23,243.28 23,244.26 23,230.83 23,232.37 0.0K
09:35 23,233.36 23,242.21 23,233.36 23,238.60 0.0K
09:36 23,239.10 23,248.82 23,239.10 23,247.28 0.0K
09:37 23,246.77 23,257.10 23,246.77 23,253.57 0.0K
09:38 23,253.08 23,260.50 23,253.06 23,257.98 0.0K
09:39 23,258.98 23,267.43 23,258.98 23,267.43 0.0K
09:40 23,267.42 23,267.42 23,255.13 23,256.74 0.0K
09:41 23,256.75 23,263.29 23,254.84 23,262.79 0.0K
09:42 23,263.77 23,264.25 23,258.26 23,261.82 0.0K
09:43 23,260.83 23,269.65 23,260.83 23,269.65 0.0K
09:44 23,269.64 23,270.13 23,264.60 23,266.60 0.0K
09:45 23,266.10 23,269.09 23,261.23 23,261.23 0.0K
09:46 23,261.73 23,267.21 23,257.77 23,266.19 0.0K
09:47 23,266.69 23,278.94 23,266.69 23,276.35 0.0K
09:48 23,276.85 23,285.20 23,276.84 23,282.15 0.0K
09:49 23,282.64 23,287.03 23,280.07 23,285.04 0.0K
09:50 23,287.03 23,291.45 23,283.01 23,291.45 0.0K
09:51 23,292.94 23,307.78 23,291.94 23,302.65 0.0K
09:52 23,302.16 23,302.16 23,289.96 23,289.96 0.0K
09:53 23,290.48 23,292.60 23,285.71 23,291.23 0.0K
09:54 23,292.72 23,293.22 23,282.38 23,283.99 0.0K
09:55 23,284.00 23,295.40 23,284.00 23,293.90 0.0K
09:56 23,293.41 23,295.89 23,291.92 23,293.96 0.0K
09:57 23,294.96 23,296.47 23,293.04 23,293.04 0.0K
09:58 23,293.55 23,302.05 23,293.55 23,295.61 0.0K
09:59 23,297.10 23,297.59 23,293.61 23,294.12 0.0K
10:00 23,297.11 23,304.52 23,293.61 23,294.17 0.0K
10:01 23,295.16 23,297.64 23,291.20 23,295.19 0.0K
10:02 23,295.19 23,295.19 23,275.53 23,277.13 0.0K
10:03 23,277.64 23,280.74 23,277.16 23,279.75 0.0K
10:04 23,279.74 23,284.60 23,279.74 23,281.15 0.0K
10:05 23,282.15 23,292.09 23,282.15 23,286.17 0.0K
10:06 23,286.18 23,289.22 23,284.22 23,288.79 0.0K
10:07 23,289.79 23,290.39 23,286.39 23,288.40 0.0K
10:08 23,287.91 23,287.92 23,277.63 23,282.66 0.0K
10:09 23,282.67 23,288.57 23,282.67 23,288.05 0.0K
10:10 23,289.03 23,293.46 23,282.60 23,286.11 0.0K
10:11 23,287.61 23,288.11 23,277.81 23,278.37 0.0K
10:12 23,281.85 23,282.35 23,274.53 23,276.59 0.0K
10:13 23,276.11 23,285.11 23,276.11 23,280.17 0.0K
10:14 23,281.17 23,281.17 23,273.30 23,275.32 0.0K
10:15 23,275.32 23,281.77 23,275.32 23,280.14 0.0K
10:16 23,281.63 23,281.63 23,276.15 23,278.17 0.0K
10:17 23,278.67 23,278.67 23,271.74 23,276.74 0.0K
10:18 23,281.20 23,281.20 23,268.84 23,268.84 0.0K
10:19 23,268.84 23,277.20 23,268.84 23,277.18 0.0K
10:20 23,276.18 23,276.18 23,271.62 23,272.62 0.0K
10:21 23,271.63 23,274.15 23,270.68 23,271.73 0.0K
10:22 23,271.24 23,274.72 23,266.29 23,274.69 0.0K
10:23 23,274.69 23,279.53 23,274.66 23,279.02 0.0K
10:24 23,279.51 23,288.39 23,279.51 23,287.83 0.0K
10:25 23,285.84 23,291.78 23,284.35 23,288.81 0.0K
10:26 23,284.84 23,290.92 23,284.37 23,290.88 0.0K
10:27 23,290.87 23,290.87 23,282.39 23,282.89 0.0K
10:28 23,282.39 23,287.72 23,282.39 23,287.21 0.0K
10:29 23,284.73 23,285.20 23,277.30 23,277.81 0.0K
10:30 23,276.82 23,276.83 23,254.99 23,266.92 0.0K
10:31 23,266.91 23,271.85 23,264.87 23,264.87 0.0K
10:32 23,262.88 23,265.38 23,257.95 23,264.85 0.0K
10:33 23,263.34 23,266.29 23,260.36 23,260.37 0.0K
10:34 23,259.38 23,261.37 23,242.63 23,244.14 0.0K
10:35 23,244.64 23,250.55 23,240.17 23,250.55 0.0K
10:36 23,250.54 23,251.53 23,245.04 23,247.50 0.0K
10:37 23,249.49 23,251.50 23,246.99 23,248.54 0.0K
10:38 23,248.54 23,253.52 23,244.09 23,244.09 0.0K
10:39 23,243.59 23,247.09 23,240.16 23,240.72 0.0K
10:40 23,241.23 23,241.23 23,232.85 23,237.29 0.0K
10:41 23,237.29 23,244.10 23,237.26 23,243.08 0.0K
10:42 23,243.07 23,243.07 23,234.56 23,236.10 0.0K
10:43 23,236.59 23,237.59 23,231.62 23,232.63 0.0K
10:44 23,232.64 23,232.65 23,213.91 23,220.39 0.0K
10:45 23,218.90 23,218.90 23,209.42 23,214.32 0.0K
10:46 23,214.31 23,218.65 23,212.80 23,214.10 0.0K
10:47 23,215.09 23,215.09 23,201.18 23,207.13 0.0K
10:48 23,208.61 23,214.46 23,208.60 23,213.32 0.0K
10:49 23,213.31 23,225.09 23,213.31 23,219.09 0.0K
10:50 23,218.60 23,221.05 23,207.09 23,207.59 0.0K
10:51 23,208.09 23,216.50 23,206.11 23,215.49 0.0K
10:52 23,215.48 23,216.94 23,212.99 23,213.91 0.0K
10:53 23,213.41 23,225.25 23,213.41 23,224.22 0.0K
10:54 23,228.19 23,234.04 23,228.19 23,232.37 0.0K
10:55 23,235.84 23,239.23 23,229.70 23,230.20 0.0K
10:56 23,230.20 23,231.70 23,223.80 23,230.76 0.0K
10:57 23,231.26 23,231.26 23,227.74 23,229.17 0.0K
10:58 23,229.16 23,233.09 23,228.67 23,229.61 0.0K
10:59 23,226.63 23,227.63 23,222.18 23,227.15 0.0K
11:00 23,227.14 23,236.91 23,225.16 23,231.92 0.0K
11:01 23,233.41 23,235.89 23,230.43 23,231.94 0.0K
11:02 23,230.95 23,234.00 23,218.21 23,219.75 0.0K
11:03 23,219.26 23,228.64 23,219.26 23,228.64 0.0K
11:04 23,228.63 23,228.63 23,221.70 23,222.80 0.0K
11:05 23,220.34 23,225.89 23,218.35 23,218.45 0.0K
11:06 23,218.95 23,219.49 23,216.55 23,217.55 0.0K
11:07 23,218.54 23,221.49 23,217.02 23,221.49 0.0K
11:08 23,220.99 23,229.30 23,218.47 23,229.29 0.0K
11:09 23,229.27 23,253.33 23,228.27 23,253.33 0.0K
11:10 23,253.31 23,257.73 23,246.30 23,249.71 0.0K
11:11 23,250.70 23,259.02 23,249.20 23,257.52 0.0K
11:12 23,257.52 23,259.46 23,250.50 23,253.46 0.0K
11:13 23,255.94 23,264.77 23,254.36 23,258.77 0.0K
11:14 23,258.77 23,262.63 23,252.81 23,262.63 0.0K
11:15 23,261.14 23,265.51 23,259.99 23,259.99 0.0K
11:16 23,261.98 23,264.34 23,259.41 23,264.34 0.0K
11:17 23,264.83 23,268.18 23,262.27 23,266.18 0.0K
11:18 23,266.68 23,266.68 23,262.20 23,265.15 0.0K
11:19 23,265.14 23,269.59 23,264.60 23,266.99 0.0K
11:20 23,266.48 23,270.82 23,260.36 23,260.36 0.0K
11:21 23,258.87 23,265.32 23,255.33 23,255.35 0.0K
11:22 23,255.86 23,258.83 23,253.90 23,254.89 0.0K
11:23 23,254.40 23,258.88 23,254.40 23,257.45 0.0K
11:24 23,259.44 23,262.86 23,258.41 23,261.85 0.0K
11:25 23,261.84 23,263.32 23,257.35 23,259.87 0.0K
11:26 23,260.37 23,262.36 23,256.84 23,257.35 0.0K
11:27 23,257.85 23,262.76 23,257.27 23,260.25 0.0K
11:28 23,260.24 23,260.26 23,254.28 23,257.26 0.0K
11:29 23,257.76 23,261.21 23,257.76 23,259.14 0.0K
11:30 23,257.14 23,264.54 23,254.66 23,259.86 0.0K
11:31 23,259.86 23,259.86 23,255.82 23,256.32 0.0K
11:32 23,256.32 23,259.31 23,252.81 23,252.81 0.0K
11:33 23,255.30 23,260.70 23,255.27 23,256.71 0.0K
11:34 23,256.72 23,258.71 23,254.74 23,256.78 0.0K
11:35 23,256.29 23,261.72 23,251.80 23,251.81 0.0K
11:36 23,251.83 23,252.89 23,249.39 23,252.89 0.0K
11:37 23,251.40 23,251.40 23,247.93 23,251.06 0.0K
11:38 23,251.07 23,259.53 23,251.07 23,259.53 0.0K
11:39 23,260.52 23,264.45 23,260.02 23,260.82 0.0K
11:40 23,260.32 23,271.69 23,260.32 23,269.65 0.0K
11:41 23,268.66 23,272.14 23,268.16 23,269.10 0.0K
11:42 23,268.60 23,274.06 23,268.60 23,272.10 0.0K
11:43 23,272.11 23,274.17 23,269.67 23,270.72 0.0K
11:44 23,271.22 23,274.25 23,271.22 23,274.25 0.0K
11:45 23,274.25 23,274.75 23,268.37 23,269.37 0.0K
11:46 23,269.87 23,269.87 23,262.96 23,265.45 0.0K
11:47 23,266.44 23,270.38 23,265.44 23,267.41 0.0K
11:48 23,268.42 23,273.94 23,267.44 23,272.93 0.0K
11:49 23,271.93 23,273.43 23,258.63 23,266.13 0.0K
11:50 23,272.10 23,274.14 23,250.25 23,273.64 0.0K
11:51 23,277.62 23,293.24 23,273.69 23,291.27 0.0K
11:52 23,292.27 23,302.95 23,289.81 23,302.95 0.0K
11:53 23,299.47 23,302.04 23,292.24 23,292.24 0.0K
11:54 23,294.25 23,300.91 23,292.32 23,300.91 0.0K
11:55 23,299.43 23,301.55 23,295.99 23,301.10 0.0K
11:56 23,299.60 23,309.22 23,298.70 23,309.22 0.0K
11:57 23,310.21 23,311.79 23,303.85 23,306.39 0.0K
11:58 23,306.88 23,316.89 23,306.88 23,310.99 0.0K
11:59 23,309.00 23,310.52 23,291.19 23,294.73 0.0K
12:00 23,296.23 23,303.20 23,294.33 23,294.33 0.0K
12:01 23,296.32 23,301.30 23,295.81 23,295.81 0.0K
12:02 23,294.82 23,298.77 23,289.87 23,295.77 0.0K
12:03 23,298.25 23,300.69 23,282.83 23,284.33 0.0K
12:04 23,284.83 23,285.43 23,278.93 23,283.96 0.0K
12:05 23,284.46 23,284.97 23,278.15 23,278.69 0.0K
12:06 23,278.70 23,284.19 23,277.29 23,277.29 0.0K
12:07 23,278.79 23,286.25 23,277.23 23,278.23 0.0K
12:08 23,274.25 23,275.26 23,268.86 23,268.86 0.0K
12:09 23,268.87 23,272.92 23,265.93 23,271.39 0.0K
12:10 23,270.39 23,277.71 23,266.91 23,275.20 0.0K
12:11 23,275.69 23,281.36 23,275.18 23,280.84 0.0K
12:12 23,280.33 23,281.16 23,276.80 23,280.11 0.0K
12:13 23,280.10 23,282.56 23,274.07 23,275.07 0.0K
12:14 23,274.57 23,278.53 23,272.05 23,272.55 0.0K
12:15 23,272.05 23,274.04 23,260.24 23,261.79 0.0K
12:16 23,261.79 23,261.79 23,255.53 23,261.51 0.0K
12:17 23,261.51 23,266.95 23,261.51 23,266.44 0.0K
12:18 23,267.43 23,269.37 23,265.83 23,265.83 0.0K
12:19 23,266.32 23,268.72 23,261.85 23,265.23 0.0K
12:20 23,265.73 23,268.71 23,262.24 23,263.77 0.0K
12:21 23,260.80 23,260.80 23,254.45 23,255.47 0.0K
12:22 23,255.98 23,256.04 23,253.01 23,254.56 0.0K
12:23 23,255.05 23,260.36 23,255.04 23,259.86 0.0K
12:24 23,259.36 23,259.36 23,255.33 23,255.33 0.0K
12:25 23,255.32 23,260.77 23,253.33 23,259.28 0.0K
12:26 23,259.77 23,259.77 23,255.32 23,258.86 0.0K
12:27 23,257.86 23,257.87 23,255.38 23,255.38 0.0K
12:28 23,252.89 23,260.76 23,252.40 23,258.74 0.0K
12:29 23,257.25 23,261.21 23,252.64 23,253.64 0.0K
12:30 23,251.15 23,252.66 23,246.99 23,247.00 0.0K
12:31 23,249.98 23,261.76 23,249.45 23,259.94 0.0K
12:32 23,260.43 23,260.91 23,257.71 23,257.71 0.0K
12:33 23,256.21 23,262.58 23,255.63 23,258.11 0.0K
12:34 23,256.62 23,260.61 23,256.62 23,259.62 0.0K
12:35 23,260.11 23,261.11 23,254.17 23,254.17 0.0K
12:36 23,253.17 23,257.71 23,251.75 23,255.21 0.0K
12:37 23,254.71 23,257.68 23,251.73 23,255.21 0.0K
12:38 23,255.71 23,257.24 23,249.32 23,257.24 0.0K
12:39 23,257.23 23,262.08 23,257.23 23,261.98 0.0K
12:40 23,260.97 23,260.97 23,257.40 23,258.39 0.0K
12:41 23,258.89 23,262.32 23,258.86 23,261.28 0.0K
12:42 23,265.24 23,266.70 23,262.21 23,263.73 0.0K
12:43 23,264.23 23,266.72 23,257.25 23,261.81 0.0K
12:44 23,262.30 23,265.25 23,260.30 23,264.68 0.0K
12:45 23,264.17 23,271.47 23,264.17 23,269.76 0.0K
12:46 23,267.27 23,267.27 23,259.82 23,260.83 0.0K
12:47 23,262.32 23,267.82 23,258.86 23,265.69 0.0K
12:48 23,266.18 23,271.03 23,265.11 23,270.52 0.0K
12:49 23,271.01 23,271.01 23,267.88 23,268.36 0.0K
12:50 23,267.87 23,269.34 23,264.46 23,264.98 0.0K
12:51 23,265.49 23,267.04 23,262.03 23,266.16 0.0K
12:52 23,266.18 23,275.66 23,265.70 23,275.12 0.0K
12:53 23,275.62 23,277.09 23,274.07 23,274.56 0.0K
12:54 23,275.55 23,280.96 23,274.04 23,279.93 0.0K
12:55 23,280.42 23,286.36 23,280.40 23,286.36 0.0K
12:56 23,285.86 23,290.32 23,285.86 23,290.32 0.0K
12:57 23,290.82 23,297.71 23,289.81 23,297.17 0.0K
12:58 23,297.16 23,302.57 23,295.64 23,297.14 0.0K
12:59 23,298.63 23,298.65 23,288.32 23,292.78 0.0K
13:00 23,295.77 23,313.18 23,292.29 23,304.23 0.0K
13:01 23,305.72 23,307.71 23,297.76 23,303.24 0.0K
13:02 23,301.74 23,301.74 23,287.82 23,288.81 0.0K
13:03 23,286.82 23,313.19 23,286.82 23,308.21 0.0K
13:04 23,308.21 23,340.34 23,308.21 23,331.39 0.0K
13:05 23,331.39 23,346.31 23,327.41 23,339.85 0.0K
13:06 23,342.33 23,356.26 23,340.34 23,342.83 0.0K
13:07 23,343.33 23,345.32 23,332.39 23,333.38 0.0K
13:08 23,332.39 23,344.82 23,327.91 23,341.84 0.0K
13:09 23,340.84 23,340.84 23,334.38 23,339.35 0.0K
13:10 23,337.36 23,342.35 23,331.52 23,333.56 0.0K
13:11 23,332.08 23,335.09 23,327.22 23,329.01 0.0K
13:12 23,329.02 23,333.00 23,323.23 23,323.23 0.0K
13:13 23,325.23 23,326.72 23,318.76 23,324.26 0.0K
13:14 23,323.76 23,327.78 23,318.38 23,318.89 0.0K
13:15 23,319.39 23,325.89 23,318.40 23,321.44 0.0K
13:16 23,321.94 23,322.44 23,319.04 23,319.04 0.0K
13:17 23,318.55 23,319.13 23,313.65 23,314.26 0.0K
13:18 23,311.80 23,325.71 23,311.80 23,325.68 0.0K
13:19 23,325.17 23,331.07 23,320.06 23,322.06 0.0K
13:20 23,321.56 23,335.30 23,321.56 23,333.29 0.0K
13:21 23,333.29 23,335.27 23,325.85 23,328.37 0.0K
13:22 23,328.38 23,330.08 23,325.98 23,328.09 0.0K
13:23 23,327.60 23,334.55 23,324.12 23,333.05 0.0K
13:24 23,333.04 23,333.04 23,323.08 23,330.05 0.0K
13:25 23,330.04 23,332.42 23,327.48 23,330.37 0.0K
13:26 23,330.37 23,338.71 23,329.85 23,337.59 0.0K
13:27 23,340.07 23,340.07 23,330.06 23,330.94 0.0K
13:28 23,329.95 23,332.44 23,326.47 23,328.91 0.0K
13:29 23,329.41 23,335.29 23,327.41 23,335.29 0.0K
13:30 23,334.79 23,335.29 23,322.40 23,322.40 0.0K
13:31 23,321.41 23,326.42 23,321.41 23,322.05 0.0K
13:32 23,323.54 23,327.07 23,323.12 23,323.12 0.0K
13:33 23,323.14 23,334.16 23,323.14 23,333.60 0.0K
13:34 23,334.10 23,336.49 23,333.05 23,335.93 0.0K
13:35 23,335.93 23,339.31 23,333.76 23,333.79 0.0K
13:36 23,333.80 23,337.35 23,332.86 23,335.88 0.0K
13:37 23,336.38 23,342.75 23,336.38 23,342.23 0.0K
13:38 23,342.22 23,342.68 23,336.18 23,339.16 0.0K
13:39 23,339.15 23,339.15 23,336.64 23,337.62 0.0K
13:40 23,335.14 23,347.49 23,334.14 23,345.45 0.0K
13:41 23,346.44 23,346.91 23,341.48 23,341.48 0.0K
13:42 23,341.49 23,349.44 23,340.50 23,346.45 0.0K
13:43 23,345.96 23,353.46 23,345.96 23,349.00 0.0K
13:44 23,349.01 23,393.33 23,346.57 23,380.89 0.0K
13:45 23,389.82 23,437.48 23,387.33 23,409.18 0.0K
13:46 23,423.09 23,434.48 23,411.66 23,421.55 0.0K
13:47 23,426.02 23,482.35 23,426.02 23,481.82 0.0K
13:48 23,482.32 23,484.29 23,449.12 23,451.63 0.0K
13:49 23,456.61 23,457.60 23,441.72 23,447.68 0.0K
13:50 23,450.17 23,450.66 23,424.55 23,424.57 0.0K
13:51 23,425.08 23,434.06 23,415.70 23,429.59 0.0K
13:52 23,429.60 23,437.92 23,424.63 23,434.36 0.0K
13:53 23,433.86 23,441.19 23,433.85 23,437.69 0.0K
13:54 23,437.19 23,439.17 23,425.35 23,425.35 0.0K
13:55 23,425.86 23,432.79 23,417.96 23,422.83 0.0K
13:56 23,422.34 23,424.84 23,402.65 23,405.71 0.0K
13:57 23,407.70 23,407.70 23,399.98 23,400.49 0.0K
13:58 23,400.98 23,407.75 23,399.95 23,407.71 0.0K
13:59 23,407.70 23,408.10 23,402.63 23,402.63 0.0K
14:00 23,397.65 23,403.64 23,392.19 23,395.18 0.0K
14:01 23,396.66 23,403.55 23,392.61 23,403.03 0.0K
14:02 23,399.55 23,403.95 23,397.96 23,399.95 0.0K
14:03 23,400.44 23,400.44 23,391.43 23,391.96 0.0K
14:04 23,391.46 23,392.96 23,383.55 23,387.01 0.0K
14:05 23,386.51 23,391.47 23,385.51 23,389.79 0.0K
14:06 23,389.78 23,402.96 23,388.76 23,402.96 0.0K
14:07 23,403.46 23,403.46 23,391.96 23,397.96 0.0K
14:08 23,396.96 23,399.39 23,391.40 23,396.39 0.0K
14:09 23,395.39 23,397.90 23,385.99 23,397.34 0.0K
14:10 23,397.34 23,399.28 23,394.62 23,394.62 0.0K
14:11 23,395.10 23,395.10 23,386.75 23,389.24 0.0K
14:12 23,388.26 23,399.28 23,388.26 23,395.88 0.0K
14:13 23,398.36 23,398.36 23,393.93 23,395.01 0.0K
14:14 23,394.53 23,403.04 23,394.53 23,403.04 0.0K
14:15 23,402.55 23,410.97 23,402.05 23,410.47 0.0K
14:16 23,410.97 23,413.43 23,410.97 23,411.93 0.0K
14:17 23,412.43 23,424.23 23,411.43 23,423.71 0.0K
14:18 23,425.20 23,427.16 23,420.70 23,425.15 0.0K
14:19 23,425.65 23,430.58 23,425.65 23,428.58 0.0K
14:20 23,427.58 23,431.97 23,426.59 23,430.45 0.0K
14:21 23,430.44 23,431.92 23,423.46 23,430.41 0.0K
14:22 23,429.91 23,429.91 23,423.97 23,423.97 0.0K
14:23 23,423.48 23,425.01 23,420.07 23,424.54 0.0K
14:24 23,423.55 23,426.05 23,419.61 23,420.12 0.0K
14:25 23,418.64 23,423.13 23,414.25 23,420.25 0.0K
14:26 23,419.75 23,424.30 23,419.26 23,424.28 0.0K
14:27 23,423.78 23,424.54 23,420.55 23,423.52 0.0K
14:28 23,428.99 23,439.52 23,428.99 23,439.02 0.0K
14:29 23,439.03 23,440.60 23,438.13 23,438.13 0.0K
14:30 23,438.13 23,442.32 23,435.31 23,441.33 0.0K
14:31 23,441.82 23,441.82 23,435.72 23,436.75 0.0K
14:32 23,436.26 23,436.26 23,413.64 23,414.71 0.0K
14:33 23,415.21 23,436.54 23,415.21 23,420.65 0.0K
14:34 23,421.15 23,430.09 23,418.16 23,428.07 0.0K
14:35 23,425.57 23,425.57 23,414.17 23,415.14 0.0K
14:36 23,415.65 23,415.65 23,401.50 23,401.50 0.0K
14:37 23,402.51 23,411.56 23,399.07 23,408.06 0.0K
14:38 23,405.58 23,408.60 23,403.12 23,403.12 0.0K
14:39 23,403.13 23,403.70 23,393.42 23,395.43 0.0K
14:40 23,394.95 23,395.95 23,384.25 23,386.30 0.0K
14:41 23,385.32 23,398.78 23,383.87 23,398.28 0.0K
14:42 23,393.30 23,394.34 23,386.44 23,394.34 0.0K
14:43 23,393.34 23,393.34 23,387.87 23,389.25 0.0K
14:44 23,389.25 23,389.78 23,386.86 23,386.93 0.0K
14:45 23,393.90 23,398.77 23,392.91 23,394.68 0.0K
14:46 23,396.17 23,396.17 23,388.23 23,389.22 0.0K
14:47 23,392.20 23,395.65 23,391.20 23,394.08 0.0K
14:48 23,394.08 23,394.57 23,390.06 23,391.55 0.0K
14:49 23,390.55 23,396.95 23,390.06 23,394.45 0.0K
14:50 23,395.44 23,398.41 23,390.97 23,394.49 0.0K
14:51 23,394.50 23,408.01 23,391.55 23,406.99 0.0K
14:52 23,406.00 23,406.00 23,391.19 23,391.19 0.0K
14:53 23,393.19 23,396.27 23,391.26 23,391.88 0.0K
14:54 23,391.39 23,392.94 23,386.58 23,386.58 0.0K
14:55 23,386.12 23,393.88 23,372.57 23,373.08 0.0K
14:56 23,380.06 23,396.37 23,380.06 23,392.83 0.0K
14:57 23,392.82 23,399.24 23,391.31 23,395.20 0.0K
14:58 23,395.70 23,402.56 23,395.18 23,402.00 0.0K
14:59 23,403.48 23,403.48 23,388.64 23,392.13 0.0K
15:00 23,392.63 23,403.79 23,392.62 23,403.79 0.0K
15:01 23,405.78 23,406.76 23,394.98 23,400.47 0.0K
15:02 23,400.46 23,404.92 23,400.46 23,402.02 0.0K
15:03 23,397.55 23,402.16 23,391.22 23,397.18 0.0K
15:04 23,398.67 23,401.18 23,393.29 23,398.28 0.0K
15:05 23,396.29 23,401.29 23,394.31 23,395.82 0.0K
15:06 23,395.82 23,399.39 23,392.35 23,399.39 0.0K
15:07 23,404.85 23,405.34 23,398.87 23,400.00 0.0K
15:08 23,400.01 23,407.04 23,398.53 23,407.03 0.0K
15:09 23,406.53 23,406.53 23,399.13 23,402.65 0.0K
15:10 23,402.65 23,409.09 23,402.65 23,404.14 0.0K
15:11 23,403.15 23,406.82 23,401.67 23,405.30 0.0K
15:12 23,404.81 23,406.81 23,403.31 23,403.35 0.0K
15:13 23,402.87 23,406.48 23,400.42 23,404.53 0.0K
15:14 23,405.04 23,405.04 23,403.56 23,403.63 0.0K
15:15 23,404.13 23,405.67 23,403.14 23,405.67 0.0K
15:16 23,406.17 23,408.68 23,397.28 23,397.82 0.0K
15:17 23,397.33 23,400.79 23,394.35 23,396.85 0.0K
15:18 23,397.35 23,404.78 23,395.37 23,402.25 0.0K
15:19 23,402.24 23,406.73 23,399.74 23,405.23 0.0K
15:20 23,404.73 23,408.70 23,397.39 23,397.39 0.0K
15:21 23,397.89 23,401.50 23,397.44 23,400.01 0.0K
15:22 23,400.02 23,408.00 23,400.02 23,408.00 0.0K
15:23 23,408.99 23,415.86 23,407.99 23,415.35 0.0K
15:24 23,414.35 23,416.83 23,408.85 23,413.88 0.0K
15:25 23,414.37 23,414.37 23,405.51 23,406.05 0.0K
15:26 23,406.54 23,406.55 23,398.28 23,398.29 0.0K
15:27 23,399.29 23,416.22 23,398.30 23,416.22 0.0K
15:28 23,417.20 23,417.20 23,413.12 23,413.12 0.0K
15:29 23,412.62 23,422.00 23,408.01 23,408.01 0.0K
15:30 23,402.55 23,413.27 23,400.07 23,412.26 0.0K
15:31 23,410.76 23,410.76 23,389.34 23,392.33 0.0K
15:32 23,393.32 23,393.32 23,373.04 23,374.53 0.0K
15:33 23,374.03 23,379.98 23,368.98 23,368.98 0.0K
15:34 23,367.49 23,369.40 23,358.56 23,367.88 0.0K
15:35 23,368.88 23,372.08 23,365.31 23,369.56 0.0K
15:36 23,371.05 23,371.53 23,352.75 23,354.74 0.0K
15:37 23,354.75 23,359.08 23,351.78 23,357.05 0.0K
15:38 23,356.05 23,366.36 23,356.05 23,361.29 0.0K
15:39 23,361.78 23,366.23 23,357.68 23,360.65 0.0K
15:40 23,360.65 23,369.53 23,360.15 23,368.50 0.0K
15:41 23,367.99 23,369.97 23,360.45 23,366.87 0.0K
15:42 23,368.36 23,384.03 23,367.86 23,381.04 0.0K
15:43 23,381.04 23,387.34 23,376.55 23,387.34 0.0K
15:44 23,385.35 23,389.30 23,378.83 23,381.83 0.0K
15:45 23,384.31 23,386.79 23,370.86 23,371.89 0.0K
15:46 23,371.39 23,375.93 23,369.44 23,375.92 0.0K
15:47 23,377.40 23,381.83 23,375.74 23,379.20 0.0K
15:48 23,379.69 23,380.18 23,354.38 23,355.92 0.0K
15:49 23,355.43 23,357.42 23,346.50 23,350.51 0.0K
15:50 23,351.50 23,357.31 23,347.99 23,357.28 0.0K
15:51 23,357.27 23,361.64 23,348.59 23,351.07 0.0K
15:52 23,352.56 23,360.89 23,350.51 23,357.81 0.0K
15:53 23,357.31 23,360.66 23,348.35 23,360.66 0.0K
15:54 23,360.64 23,363.03 23,352.04 23,357.01 0.0K
15:55 23,358.99 23,359.02 23,352.17 23,356.16 0.0K
15:56 23,355.17 23,358.65 23,352.22 23,355.23 0.0K
15:57 23,355.73 23,355.73 23,347.43 23,352.44 0.0K
15:58 23,351.95 23,361.44 23,351.45 23,361.44 0.0K
15:59 23,360.94 23,368.44 23,355.00 23,365.44 0.0K
16:00 23,369.42 23,372.89 23,358.50 23,372.35 0.0K
16:01 23,369.86 23,385.64 23,369.36 23,385.64 0.0K
16:02 23,385.13 23,386.07 23,377.17 23,378.18 0.0K
16:03 23,377.19 23,379.17 23,373.19 23,373.19 0.0K
16:04 23,373.69 23,379.66 23,372.21 23,379.07 0.0K
16:05 23,378.57 23,378.57 23,363.76 23,363.77 0.0K
16:06 23,362.78 23,370.73 23,357.85 23,365.27 0.0K
16:07 23,365.28 23,370.78 23,362.31 23,364.88 0.0K
16:08 23,363.88 23,365.40 23,358.02 23,359.67 0.0K
16:09 23,359.17 23,367.09 23,357.53 23,357.53 0.0K
16:10 23,359.52 23,360.50 23,348.05 23,352.53 0.0K
16:11 23,352.52 23,354.99 23,344.66 23,348.19 0.0K
16:12 23,347.20 23,355.24 23,342.74 23,353.74 0.0K
16:13 23,354.24 23,363.19 23,354.24 23,363.17 0.0K
16:14 23,360.68 23,371.11 23,359.69 23,367.59 0.0K
16:15 23,367.08 23,368.05 23,358.11 23,361.60 0.0K
16:16 23,364.58 23,366.54 23,361.06 23,364.44 0.0K
16:17 23,364.43 23,372.69 23,363.91 23,370.68 0.0K
16:18 23,370.18 23,370.66 23,366.68 23,370.16 0.0K
16:19 23,368.66 23,372.14 23,364.64 23,367.12 0.0K
16:20 23,366.63 23,372.60 23,366.13 23,368.06 0.0K
16:21 23,367.07 23,372.54 23,367.02 23,367.50 0.0K
16:22 23,367.49 23,368.50 23,363.02 23,363.50 0.0K
16:23 23,363.50 23,363.50 23,341.87 23,341.87 0.0K
16:24 23,342.87 23,342.87 23,330.16 23,331.19 0.0K
16:25 23,327.71 23,333.73 23,323.31 23,332.73 0.0K
16:26 23,330.24 23,330.77 23,325.28 23,330.77 0.0K
16:27 23,328.28 23,336.72 23,328.28 23,335.70 0.0K
16:28 23,336.69 23,351.02 23,332.70 23,350.02 0.0K
16:29 23,351.51 23,351.52 23,342.64 23,346.18 0.0K
16:30 23,345.19 23,347.26 23,342.26 23,343.82 0.0K
16:31 23,343.82 23,354.17 23,343.82 23,353.66 0.0K
16:32 23,353.15 23,360.09 23,353.08 23,353.58 0.0K
16:33 23,353.09 23,357.21 23,347.63 23,356.22 0.0K
16:34 23,352.24 23,352.27 23,345.45 23,345.46 0.0K
16:35 23,346.46 23,351.50 23,344.48 23,349.06 0.0K
16:36 23,350.55 23,358.08 23,350.55 23,357.58 0.0K
16:37 23,358.08 23,369.02 23,358.08 23,367.99 0.0K
16:38 23,367.00 23,370.46 23,366.49 23,369.00 0.0K
16:39 23,368.01 23,370.09 23,365.59 23,368.12 0.0K
16:40 23,367.13 23,371.58 23,341.36 23,344.38 0.0K
16:41 23,342.39 23,352.82 23,330.53 23,335.89 0.0K
16:42 23,333.89 23,335.85 23,323.42 23,335.85 0.0K
16:43 23,334.35 23,340.76 23,333.24 23,334.73 0.0K
16:44 23,335.22 23,344.54 23,330.23 23,343.01 0.0K
16:45 23,342.00 23,342.00 23,333.46 23,335.95 0.0K
16:46 23,335.95 23,340.89 23,329.00 23,340.38 0.0K
16:47 23,339.38 23,344.29 23,334.38 23,334.38 0.0K
16:48 23,333.88 23,340.87 23,329.93 23,340.87 0.0K
16:49 23,342.36 23,350.26 23,340.37 23,344.28 0.0K
16:50 23,342.79 23,343.79 23,331.99 23,335.48 0.0K
16:51 23,334.98 23,341.92 23,334.49 23,340.92 0.0K
16:52 23,339.93 23,345.50 23,336.45 23,345.50 0.0K
16:53 23,345.01 23,346.57 23,340.58 23,340.61 0.0K
16:54 23,340.12 23,344.11 23,339.09 23,342.56 0.0K
16:55 23,341.06 23,352.80 23,341.06 23,351.80 0.0K
16:56 23,349.31 23,349.31 23,342.39 23,345.90 0.0K
16:57 23,347.39 23,351.34 23,345.39 23,349.31 0.0K
16:58 23,348.81 23,351.28 23,340.77 23,341.78 0.0K
16:59 23,341.78 23,342.78 23,338.80 23,340.30 0.0K
17:00 23,341.30 23,341.30 23,322.59 23,330.08 0.0K
17:01 23,327.59 23,339.03 23,327.59 23,335.58 0.0K
17:02 23,334.59 23,340.55 23,334.58 23,339.55 0.0K
17:03 23,339.06 23,348.46 23,339.05 23,339.95 0.0K
17:04 23,339.46 23,344.42 23,334.04 23,342.40 0.0K
17:05 23,340.90 23,366.57 23,338.92 23,365.51 0.0K
17:06 23,365.01 23,366.00 23,356.55 23,359.54 0.0K
17:07 23,358.04 23,361.03 23,354.07 23,360.98 0.0K
17:08 23,358.00 23,359.49 23,355.96 23,357.44 0.0K
17:09 23,356.44 23,356.94 23,348.37 23,349.35 0.0K
17:10 23,346.38 23,354.66 23,346.38 23,350.65 0.0K
17:11 23,352.63 23,358.51 23,352.63 23,358.49 0.0K
17:12 23,357.99 23,357.99 23,351.50 23,352.95 0.0K
17:13 23,352.95 23,359.28 23,351.44 23,358.78 0.0K
17:14 23,358.28 23,367.60 23,355.29 23,366.56 0.0K
17:15 23,366.05 23,369.51 23,364.47 23,364.47 0.0K
17:16 23,364.47 23,367.99 23,364.47 23,367.99 0.0K
17:17 23,367.49 23,374.56 23,367.49 23,374.56 0.0K
17:18 23,376.06 23,381.03 23,375.56 23,378.05 0.0K
17:19 23,377.55 23,380.04 23,371.14 23,372.68 0.0K
17:20 23,372.69 23,376.19 23,358.93 23,364.95 0.0K
17:21 23,364.45 23,364.45 23,355.60 23,359.64 0.0K
17:22 23,359.14 23,360.14 23,345.82 23,345.82 0.0K
17:23 23,347.32 23,352.82 23,347.32 23,351.83 0.0K
17:24 23,352.83 23,357.30 23,348.90 23,353.99 0.0K
17:25 23,355.48 23,358.46 23,351.86 23,355.78 0.0K
17:26 23,355.27 23,362.14 23,351.75 23,358.10 0.0K
17:27 23,358.09 23,358.09 23,348.07 23,348.07 0.0K
17:28 23,348.56 23,349.56 23,342.12 23,344.61 0.0K
17:29 23,343.61 23,344.11 23,318.34 23,329.27 0.0K
17:30 23,328.28 23,337.72 23,326.78 23,332.75 0.0K
17:31 23,330.76 23,334.24 23,329.27 23,332.25 0.0K
17:32 23,331.26 23,334.74 23,325.29 23,333.25 0.0K
17:33 23,332.75 23,347.67 23,332.75 23,347.67 0.0K
17:34 23,347.18 23,355.14 23,341.71 23,355.14 0.0K
17:35 23,354.14 23,360.11 23,353.65 23,357.13 0.0K
17:36 23,357.63 23,373.05 23,357.63 23,366.08 0.0K
17:37 23,367.08 23,371.56 23,367.08 23,369.57 0.0K
17:38 23,372.05 23,376.53 23,326.60 23,326.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available