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 23,193.75 23,207.75 23,191.25 23,201.75 0.0K
09:00 23,224.25 23,226.75 23,212.25 23,220.25 0.0K
09:01 23,222.25 23,224.75 23,216.25 23,222.25 0.0K
09:02 23,223.75 23,233.75 23,215.75 23,216.25 0.0K
09:03 23,216.25 23,219.75 23,211.25 23,214.25 0.0K
09:04 23,217.25 23,226.25 23,214.75 23,224.25 0.0K
09:05 23,226.25 23,226.25 23,183.75 23,215.25 0.0K
09:06 23,214.25 23,234.75 23,209.25 23,229.75 0.0K
09:07 23,229.75 23,229.75 23,206.25 23,211.75 0.0K
09:08 23,211.25 23,227.25 23,207.25 23,222.75 0.0K
09:09 23,222.75 23,248.75 23,219.25 23,248.75 0.0K
09:10 23,248.75 23,269.25 23,248.75 23,264.75 0.0K
09:11 23,265.75 23,267.75 23,258.25 23,261.25 0.0K
09:12 23,260.25 23,279.25 23,260.25 23,278.75 0.0K
09:13 23,278.75 23,280.25 23,270.25 23,276.25 0.0K
09:14 23,276.25 23,278.25 23,264.25 23,273.75 0.0K
09:15 23,261.25 23,261.75 23,241.75 23,254.75 0.0K
09:16 23,252.75 23,255.25 23,246.25 23,254.75 0.0K
09:17 23,253.25 23,253.25 23,234.75 23,249.75 0.0K
09:18 23,246.75 23,262.75 23,245.75 23,261.25 0.0K
09:19 23,262.25 23,269.25 23,260.25 23,269.25 0.0K
09:20 23,271.25 23,290.25 23,268.75 23,289.25 0.0K
09:21 23,289.75 23,300.25 23,286.25 23,300.25 0.0K
09:22 23,306.25 23,307.25 23,290.25 23,292.25 0.0K
09:23 23,294.75 23,301.25 23,294.75 23,301.25 0.0K
09:24 23,304.75 23,313.75 23,304.75 23,306.25 0.0K
09:25 23,298.25 23,301.25 23,286.75 23,298.25 0.0K
09:26 23,300.25 23,325.75 23,300.25 23,323.75 0.0K
09:27 23,322.75 23,322.75 23,307.75 23,308.75 0.0K
09:28 23,308.25 23,310.25 23,297.75 23,299.75 0.0K
09:29 23,299.25 23,310.25 23,298.75 23,310.25 0.0K
09:30 23,313.25 23,326.25 23,313.25 23,321.25 0.0K
09:31 23,322.25 23,322.75 23,294.75 23,305.25 0.0K
09:32 23,304.25 23,305.25 23,297.25 23,299.25 0.0K
09:33 23,300.75 23,309.75 23,300.75 23,306.25 0.0K
09:34 23,307.75 23,309.25 23,298.75 23,302.75 0.0K
09:35 23,302.25 23,304.75 23,297.75 23,299.75 0.0K
09:36 23,302.25 23,308.25 23,299.25 23,303.25 0.0K
09:37 23,303.75 23,311.75 23,297.75 23,310.75 0.0K
09:38 23,311.25 23,320.75 23,311.25 23,317.25 0.0K
09:39 23,314.25 23,323.25 23,314.25 23,320.25 0.0K
09:40 23,319.25 23,322.25 23,311.25 23,316.75 0.0K
09:41 23,320.75 23,321.25 23,311.25 23,314.75 0.0K
09:42 23,312.25 23,317.25 23,310.75 23,317.25 0.0K
09:43 23,315.25 23,322.75 23,313.75 23,322.25 0.0K
09:44 23,321.75 23,328.75 23,321.75 23,324.75 0.0K
09:45 23,325.75 23,327.25 23,315.75 23,317.25 0.0K
09:46 23,317.25 23,325.75 23,317.25 23,320.25 0.0K
09:47 23,322.75 23,335.25 23,322.75 23,334.25 0.0K
09:48 23,335.25 23,337.25 23,331.25 23,334.25 0.0K
09:49 23,334.25 23,338.75 23,333.75 23,336.25 0.0K
09:50 23,342.75 23,347.25 23,336.75 23,338.75 0.0K
09:51 23,339.75 23,343.75 23,333.75 23,343.75 0.0K
09:52 23,345.75 23,349.25 23,342.75 23,345.25 0.0K
09:53 23,346.25 23,346.25 23,335.75 23,335.75 0.0K
09:54 23,335.75 23,338.75 23,330.25 23,332.75 0.0K
09:55 23,333.25 23,342.75 23,333.25 23,342.75 0.0K
09:56 23,342.25 23,347.75 23,341.25 23,344.25 0.0K
09:57 23,345.75 23,352.75 23,344.75 23,352.75 0.0K
09:58 23,352.75 23,357.25 23,352.75 23,356.25 0.0K
09:59 23,355.25 23,366.75 23,355.25 23,361.25 0.0K
10:00 23,355.25 23,374.75 23,355.25 23,369.75 0.0K
10:01 23,371.25 23,371.75 23,367.75 23,369.25 0.0K
10:02 23,367.75 23,367.75 23,347.75 23,349.25 0.0K
10:03 23,350.25 23,352.25 23,345.75 23,351.75 0.0K
10:04 23,352.75 23,358.75 23,350.75 23,351.25 0.0K
10:05 23,351.25 23,353.75 23,346.75 23,351.25 0.0K
10:06 23,351.25 23,351.25 23,343.25 23,345.75 0.0K
10:07 23,347.75 23,357.25 23,346.25 23,351.25 0.0K
10:08 23,352.25 23,367.25 23,352.25 23,367.25 0.0K
10:09 23,368.25 23,376.25 23,368.25 23,372.25 0.0K
10:10 23,372.25 23,388.25 23,372.25 23,383.25 0.0K
10:11 23,384.25 23,387.75 23,377.25 23,384.25 0.0K
10:12 23,385.75 23,392.75 23,378.25 23,378.25 0.0K
10:13 23,376.75 23,379.25 23,368.25 23,368.25 0.0K
10:14 23,369.75 23,370.25 23,354.75 23,354.75 0.0K
10:15 23,355.25 23,355.25 23,345.75 23,348.25 0.0K
10:16 23,352.75 23,353.25 23,341.25 23,343.25 0.0K
10:17 23,344.25 23,345.75 23,331.38 23,331.88 0.0K
10:18 23,331.39 23,351.65 23,331.39 23,351.14 0.0K
10:19 23,351.14 23,355.24 23,347.68 23,352.92 0.0K
10:20 23,353.42 23,358.35 23,351.42 23,351.44 0.0K
10:21 23,351.45 23,369.85 23,351.45 23,363.93 0.0K
10:22 23,364.43 23,371.43 23,363.50 23,371.42 0.0K
10:23 23,370.42 23,373.90 23,362.12 23,366.61 0.0K
10:24 23,366.11 23,366.30 23,359.23 23,362.33 0.0K
10:25 23,362.83 23,365.44 23,353.98 23,365.44 0.0K
10:26 23,365.44 23,370.12 23,364.93 23,368.11 0.0K
10:27 23,367.61 23,367.61 23,359.69 23,363.25 0.0K
10:28 23,365.24 23,369.22 23,359.28 23,363.23 0.0K
10:29 23,361.75 23,363.69 23,355.88 23,357.71 0.0K
10:30 23,358.71 23,365.15 23,355.18 23,359.61 0.0K
10:31 23,359.60 23,359.60 23,351.17 23,352.16 0.0K
10:32 23,352.66 23,355.60 23,347.67 23,347.68 0.0K
10:33 23,346.70 23,349.20 23,346.70 23,348.67 0.0K
10:34 23,353.14 23,356.55 23,348.55 23,349.05 0.0K
10:35 23,351.04 23,353.52 23,345.08 23,347.11 0.0K
10:36 23,347.61 23,354.50 23,347.61 23,354.50 0.0K
10:37 23,354.49 23,364.75 23,354.49 23,364.22 0.0K
10:38 23,364.21 23,364.68 23,354.12 23,359.41 0.0K
10:39 23,360.87 23,360.87 23,355.68 23,357.68 0.0K
10:40 23,359.17 23,363.09 23,353.15 23,355.15 0.0K
10:41 23,354.65 23,355.18 23,339.80 23,344.79 0.0K
10:42 23,344.78 23,346.27 23,337.31 23,338.87 0.0K
10:43 23,337.88 23,343.92 23,337.50 23,338.01 0.0K
10:44 23,339.51 23,348.42 23,339.01 23,348.42 0.0K
10:45 23,348.41 23,352.37 23,344.91 23,348.46 0.0K
10:46 23,349.46 23,352.45 23,346.97 23,351.46 0.0K
10:47 23,352.45 23,353.42 23,349.94 23,352.91 0.0K
10:48 23,352.91 23,352.91 23,335.62 23,335.63 0.0K
10:49 23,335.14 23,339.13 23,334.73 23,336.71 0.0K
10:50 23,337.71 23,342.69 23,335.74 23,342.69 0.0K
10:51 23,343.67 23,343.67 23,336.76 23,339.30 0.0K
10:52 23,339.31 23,342.32 23,335.85 23,337.34 0.0K
10:53 23,336.34 23,336.34 23,317.98 23,321.97 0.0K
10:54 23,321.47 23,328.89 23,321.47 23,323.50 0.0K
10:55 23,324.49 23,338.91 23,324.49 23,338.91 0.0K
10:56 23,338.92 23,340.42 23,332.06 23,337.04 0.0K
10:57 23,337.03 23,339.50 23,330.56 23,338.95 0.0K
10:58 23,340.44 23,343.22 23,339.88 23,343.14 0.0K
10:59 23,345.12 23,346.57 23,336.08 23,341.00 0.0K
11:00 23,340.99 23,340.99 23,324.55 23,325.57 0.0K
11:01 23,325.08 23,330.11 23,318.67 23,330.11 0.0K
11:02 23,330.61 23,332.10 23,322.21 23,322.74 0.0K
11:03 23,323.73 23,333.07 23,322.23 23,331.56 0.0K
11:04 23,331.55 23,331.56 23,310.95 23,310.95 0.0K
11:05 23,310.96 23,310.96 23,301.59 23,303.08 0.0K
11:06 23,303.58 23,305.57 23,296.62 23,299.59 0.0K
11:07 23,300.08 23,300.08 23,289.16 23,294.16 0.0K
11:08 23,295.16 23,300.63 23,293.17 23,294.66 0.0K
11:09 23,296.15 23,299.63 23,284.32 23,284.33 0.0K
11:10 23,284.84 23,298.76 23,282.94 23,298.76 0.0K
11:11 23,299.24 23,309.00 23,299.24 23,307.86 0.0K
11:12 23,308.35 23,317.13 23,306.69 23,306.69 0.0K
11:13 23,306.20 23,309.68 23,304.71 23,307.61 0.0K
11:14 23,308.60 23,311.09 23,304.67 23,306.18 0.0K
11:15 23,307.18 23,308.17 23,292.44 23,294.50 0.0K
11:16 23,294.01 23,295.00 23,284.55 23,291.52 0.0K
11:17 23,291.02 23,298.46 23,287.06 23,297.95 0.0K
11:18 23,297.94 23,298.93 23,291.95 23,296.39 0.0K
11:19 23,297.38 23,297.38 23,286.49 23,294.05 0.0K
11:20 23,294.54 23,310.30 23,294.54 23,309.25 0.0K
11:21 23,308.75 23,321.05 23,308.65 23,308.65 0.0K
11:22 23,306.67 23,308.31 23,304.28 23,305.84 0.0K
11:23 23,306.34 23,308.33 23,300.88 23,301.37 0.0K
11:24 23,299.38 23,304.84 23,295.90 23,300.86 0.0K
11:25 23,300.87 23,301.37 23,280.57 23,282.10 0.0K
11:26 23,279.13 23,279.13 23,268.37 23,269.39 0.0K
11:27 23,271.38 23,274.43 23,269.41 23,269.95 0.0K
11:28 23,270.46 23,272.51 23,264.64 23,265.72 0.0K
11:29 23,265.75 23,268.35 23,263.39 23,263.89 0.0K
11:30 23,262.89 23,267.38 23,262.40 23,265.87 0.0K
11:31 23,268.84 23,272.73 23,263.81 23,263.81 0.0K
11:32 23,264.32 23,267.79 23,263.32 23,265.28 0.0K
11:33 23,266.77 23,273.68 23,265.19 23,265.19 0.0K
11:34 23,266.68 23,266.68 23,251.83 23,252.85 0.0K
11:35 23,252.36 23,257.85 23,250.90 23,257.85 0.0K
11:36 23,257.84 23,257.84 23,246.88 23,246.89 0.0K
11:37 23,247.89 23,250.87 23,238.01 23,241.02 0.0K
11:38 23,241.52 23,250.86 23,241.52 23,244.33 0.0K
11:39 23,244.83 23,246.31 23,238.34 23,238.34 0.0K
11:40 23,240.83 23,246.73 23,235.85 23,246.73 0.0K
11:41 23,246.22 23,246.68 23,239.18 23,245.96 0.0K
11:42 23,244.97 23,253.81 23,244.97 23,245.32 0.0K
11:43 23,246.32 23,247.32 23,238.36 23,242.85 0.0K
11:44 23,243.85 23,250.36 23,243.85 23,247.82 0.0K
11:45 23,244.83 23,244.83 23,237.89 23,241.88 0.0K
11:46 23,241.87 23,248.85 23,240.87 23,246.86 0.0K
11:47 23,248.36 23,254.31 23,245.85 23,245.85 0.0K
11:48 23,246.35 23,248.40 23,240.94 23,242.97 0.0K
11:49 23,242.98 23,247.09 23,241.55 23,243.11 0.0K
11:50 23,243.12 23,245.65 23,237.69 23,245.65 0.0K
11:51 23,246.14 23,254.02 23,243.16 23,251.95 0.0K
11:52 23,249.45 23,252.40 23,247.32 23,250.79 0.0K
11:53 23,250.78 23,250.78 23,242.83 23,248.76 0.0K
11:54 23,247.26 23,254.59 23,244.26 23,253.59 0.0K
11:55 23,253.59 23,254.07 23,246.56 23,249.02 0.0K
11:56 23,249.01 23,251.49 23,248.51 23,250.43 0.0K
11:57 23,251.42 23,254.89 23,248.92 23,251.35 0.0K
11:58 23,252.84 23,260.14 23,252.81 23,259.12 0.0K
11:59 23,259.12 23,259.61 23,254.62 23,255.12 0.0K
12:00 23,254.62 23,256.61 23,226.36 23,227.90 0.0K
12:01 23,226.42 23,232.91 23,216.99 23,227.97 0.0K
12:02 23,229.95 23,232.01 23,220.03 23,230.53 0.0K
12:03 23,231.53 23,243.92 23,231.03 23,242.86 0.0K
12:04 23,242.36 23,248.30 23,237.37 23,245.32 0.0K
12:05 23,244.83 23,262.67 23,244.33 23,262.67 0.0K
12:06 23,261.65 23,267.05 23,255.67 23,264.52 0.0K
12:07 23,264.51 23,275.38 23,262.50 23,275.38 0.0K
12:08 23,275.38 23,282.67 23,273.19 23,274.69 0.0K
12:09 23,273.70 23,274.70 23,264.28 23,266.25 0.0K
12:10 23,265.26 23,268.74 23,259.88 23,261.87 0.0K
12:11 23,257.39 23,269.83 23,256.40 23,269.32 0.0K
12:12 23,266.34 23,302.10 23,266.34 23,283.39 0.0K
12:13 23,284.39 23,284.39 23,275.93 23,276.95 0.0K
12:14 23,276.97 23,283.60 23,274.56 23,283.59 0.0K
12:15 23,282.10 23,286.57 23,281.10 23,284.61 0.0K
12:16 23,283.12 23,283.12 23,278.69 23,279.75 0.0K
12:17 23,278.76 23,279.78 23,267.92 23,267.92 0.0K
12:18 23,269.42 23,272.94 23,263.55 23,263.55 0.0K
12:19 23,261.08 23,271.06 23,259.10 23,270.05 0.0K
12:20 23,269.05 23,276.53 23,268.06 23,276.03 0.0K
12:21 23,273.54 23,276.55 23,271.59 23,275.53 0.0K
12:22 23,273.54 23,278.00 23,273.54 23,276.47 0.0K
12:23 23,275.48 23,278.47 23,270.51 23,274.01 0.0K
12:24 23,273.51 23,277.97 23,270.54 23,277.97 0.0K
12:25 23,278.96 23,289.70 23,277.89 23,287.68 0.0K
12:26 23,286.19 23,288.68 23,281.73 23,284.74 0.0K
12:27 23,285.73 23,288.22 23,282.73 23,285.24 0.0K
12:28 23,286.23 23,295.14 23,284.75 23,293.63 0.0K
12:29 23,293.63 23,293.63 23,284.69 23,284.69 0.0K
12:30 23,284.20 23,284.20 23,276.29 23,282.84 0.0K
12:31 23,282.35 23,287.34 23,280.87 23,280.88 0.0K
12:32 23,282.38 23,286.34 23,280.86 23,282.36 0.0K
12:33 23,281.86 23,282.36 23,273.94 23,276.37 0.0K
12:34 23,275.87 23,282.31 23,274.87 23,282.30 0.0K
12:35 23,282.29 23,293.12 23,280.80 23,287.10 0.0K
12:36 23,286.60 23,292.54 23,285.08 23,289.49 0.0K
12:37 23,289.98 23,293.39 23,289.43 23,290.84 0.0K
12:38 23,289.35 23,289.50 23,286.39 23,289.50 0.0K
12:39 23,290.50 23,292.95 23,289.94 23,290.94 0.0K
12:40 23,290.95 23,293.43 23,283.15 23,283.15 0.0K
12:41 23,282.16 23,282.16 23,265.89 23,266.47 0.0K
12:42 23,266.49 23,268.53 23,263.12 23,265.13 0.0K
12:43 23,265.63 23,272.10 23,265.12 23,267.59 0.0K
12:44 23,269.07 23,270.96 23,267.54 23,269.91 0.0K
12:45 23,267.91 23,276.28 23,267.90 23,272.74 0.0K
12:46 23,273.74 23,275.69 23,269.22 23,269.23 0.0K
12:47 23,269.73 23,272.86 23,263.85 23,271.88 0.0K
12:48 23,271.88 23,276.36 23,271.88 23,271.90 0.0K
12:49 23,271.91 23,279.36 23,271.37 23,273.44 0.0K
12:50 23,274.43 23,275.94 23,273.47 23,273.51 0.0K
12:51 23,272.53 23,282.04 23,272.53 23,282.04 0.0K
12:52 23,283.53 23,288.00 23,282.02 23,287.52 0.0K
12:53 23,287.02 23,290.46 23,285.03 23,290.44 0.0K
12:54 23,291.44 23,294.89 23,288.45 23,288.96 0.0K
12:55 23,288.47 23,290.94 23,282.99 23,286.99 0.0K
12:56 23,287.98 23,288.98 23,280.59 23,281.11 0.0K
12:57 23,282.10 23,282.13 23,274.74 23,278.66 0.0K
12:58 23,278.15 23,280.56 23,278.05 23,278.06 0.0K
12:59 23,277.08 23,277.08 23,268.27 23,268.34 0.0K
13:00 23,268.34 23,268.83 23,262.37 23,266.84 0.0K
13:01 23,268.34 23,276.30 23,268.34 23,276.30 0.0K
13:02 23,275.80 23,278.78 23,269.83 23,269.83 0.0K
13:03 23,269.83 23,276.80 23,269.83 23,274.31 0.0K
13:04 23,274.81 23,283.76 23,274.81 23,280.78 0.0K
13:05 23,280.78 23,282.27 23,274.81 23,280.28 0.0K
13:06 23,285.75 23,285.75 23,277.79 23,277.79 0.0K
13:07 23,275.31 23,275.80 23,261.88 23,261.88 0.0K
13:08 23,259.89 23,266.78 23,257.90 23,265.78 0.0K
13:09 23,266.78 23,268.27 23,258.82 23,260.81 0.0K
13:10 23,258.33 23,267.20 23,258.33 23,265.68 0.0K
13:11 23,265.67 23,265.67 23,259.23 23,261.28 0.0K
13:12 23,261.29 23,261.29 23,255.92 23,256.43 0.0K
13:13 23,255.94 23,259.43 23,251.48 23,256.46 0.0K
13:14 23,255.96 23,258.44 23,253.48 23,256.44 0.0K
13:15 23,254.95 23,255.48 23,251.47 23,252.50 0.0K
13:16 23,252.00 23,252.00 23,241.19 23,242.70 0.0K
13:17 23,241.71 23,245.73 23,235.34 23,237.33 0.0K
13:18 23,235.84 23,242.76 23,235.84 23,240.69 0.0K
13:19 23,241.68 23,247.59 23,240.10 23,240.60 0.0K
13:20 23,240.61 23,242.13 23,236.64 23,239.60 0.0K
13:21 23,240.60 23,244.06 23,239.09 23,241.18 0.0K
13:22 23,239.69 23,239.69 23,233.74 23,234.34 0.0K
13:23 23,235.83 23,236.82 23,229.90 23,230.91 0.0K
13:24 23,231.41 23,234.92 23,230.42 23,231.93 0.0K
13:25 23,231.93 23,231.93 23,225.51 23,227.44 0.0K
13:26 23,226.93 23,227.41 23,222.44 23,225.92 0.0K
13:27 23,226.91 23,226.91 23,211.63 23,211.63 0.0K
13:28 23,211.64 23,213.23 23,204.76 23,211.72 0.0K
13:29 23,212.71 23,219.10 23,210.65 23,214.13 0.0K
13:30 23,212.63 23,217.09 23,209.16 23,214.58 0.0K
13:31 23,216.57 23,221.03 23,213.55 23,214.08 0.0K
13:32 23,215.07 23,217.06 23,214.08 23,216.55 0.0K
13:33 23,215.55 23,215.55 23,210.60 23,211.64 0.0K
13:34 23,210.64 23,215.59 23,210.64 23,213.61 0.0K
13:35 23,214.61 23,215.60 23,212.58 23,212.58 0.0K
13:36 23,212.08 23,213.57 23,205.59 23,205.60 0.0K
13:37 23,206.10 23,207.59 23,199.12 23,201.60 0.0K
13:38 23,200.61 23,200.62 23,193.61 23,193.61 0.0K
13:39 23,193.61 23,197.04 23,188.65 23,196.48 0.0K
13:40 23,192.50 23,192.53 23,172.72 23,173.22 0.0K
13:41 23,172.24 23,173.41 23,169.38 23,172.42 0.0K
13:42 23,172.43 23,173.43 23,169.47 23,172.52 0.0K
13:43 23,172.52 23,173.52 23,162.16 23,172.05 0.0K
13:44 23,172.03 23,172.50 23,166.49 23,166.50 0.0K
13:45 23,167.00 23,167.00 23,082.56 23,103.88 0.0K
13:46 23,102.39 23,136.52 23,099.40 23,135.02 0.0K
13:47 23,138.00 23,139.98 23,130.02 23,133.43 0.0K
13:48 23,133.42 23,150.98 23,130.93 23,148.98 0.0K
13:49 23,149.46 23,154.40 23,140.47 23,140.47 0.0K
13:50 23,139.97 23,146.91 23,127.61 23,144.90 0.0K
13:51 23,145.39 23,146.37 23,140.85 23,142.83 0.0K
13:52 23,144.82 23,145.78 23,138.84 23,145.41 0.0K
13:53 23,147.89 23,160.21 23,147.89 23,159.60 0.0K
13:54 23,159.09 23,160.56 23,149.61 23,154.06 0.0K
13:55 23,153.56 23,178.76 23,153.06 23,178.75 0.0K
13:56 23,178.75 23,179.24 23,172.25 23,174.74 0.0K
13:57 23,173.74 23,185.58 23,173.74 23,185.58 0.0K
13:58 23,187.06 23,188.91 23,182.07 23,185.93 0.0K
13:59 23,184.94 23,190.91 23,184.94 23,190.33 0.0K
14:00 23,197.27 23,214.00 23,197.27 23,214.00 0.0K
14:01 23,213.97 23,219.87 23,208.00 23,212.83 0.0K
14:02 23,212.84 23,221.25 23,212.84 23,213.18 0.0K
14:03 23,213.19 23,226.03 23,210.21 23,225.48 0.0K
14:04 23,225.97 23,225.97 23,212.04 23,215.01 0.0K
14:05 23,216.50 23,221.44 23,214.46 23,215.90 0.0K
14:06 23,216.90 23,219.39 23,213.93 23,218.89 0.0K
14:07 23,218.88 23,220.37 23,196.61 23,201.54 0.0K
14:08 23,203.52 23,211.87 23,203.00 23,207.90 0.0K
14:09 23,207.40 23,207.92 23,199.97 23,201.50 0.0K
14:10 23,203.00 23,203.62 23,197.09 23,202.10 0.0K
14:11 23,202.11 23,206.17 23,196.20 23,202.69 0.0K
14:12 23,203.18 23,218.98 23,202.19 23,215.48 0.0K
14:13 23,214.98 23,217.93 23,210.99 23,217.42 0.0K
14:14 23,217.92 23,224.22 23,216.86 23,224.22 0.0K
14:15 23,224.71 23,233.13 23,224.71 23,228.31 0.0K
14:16 23,227.82 23,233.31 23,226.35 23,231.36 0.0K
14:17 23,231.86 23,235.34 23,221.06 23,221.57 0.0K
14:18 23,222.07 23,224.61 23,213.79 23,213.79 0.0K
14:19 23,214.78 23,218.80 23,212.86 23,217.39 0.0K
14:20 23,219.87 23,231.62 23,219.37 23,223.16 0.0K
14:21 23,222.17 23,228.56 23,222.17 23,223.07 0.0K
14:22 23,222.57 23,228.07 23,219.62 23,227.08 0.0K
14:23 23,227.57 23,228.12 23,224.12 23,228.12 0.0K
14:24 23,232.10 23,235.68 23,228.15 23,235.67 0.0K
14:25 23,238.66 23,248.53 23,237.65 23,244.56 0.0K
14:26 23,243.57 23,245.14 23,240.11 23,241.75 0.0K
14:27 23,241.76 23,243.90 23,240.36 23,243.90 0.0K
14:28 23,240.42 23,242.43 23,235.57 23,235.64 0.0K
14:29 23,235.65 23,236.66 23,225.41 23,225.41 0.0K
14:30 23,225.91 23,227.92 23,222.08 23,225.12 0.0K
14:31 23,223.14 23,228.18 23,222.18 23,223.73 0.0K
14:32 23,224.23 23,235.01 23,223.24 23,233.95 0.0K
14:33 23,236.92 23,240.25 23,235.89 23,240.18 0.0K
14:34 23,240.17 23,248.02 23,237.06 23,239.04 0.0K
14:35 23,239.53 23,242.50 23,238.52 23,242.50 0.0K
14:36 23,240.51 23,246.49 23,237.53 23,243.98 0.0K
14:37 23,242.98 23,243.98 23,237.56 23,242.03 0.0K
14:38 23,246.01 23,251.93 23,245.40 23,246.40 0.0K
14:39 23,245.90 23,248.40 23,243.87 23,244.36 0.0K
14:40 23,244.86 23,248.37 23,240.39 23,241.95 0.0K
14:41 23,241.48 23,255.43 23,241.48 23,253.93 0.0K
14:42 23,252.94 23,254.41 23,251.93 23,254.39 0.0K
14:43 23,252.40 23,255.39 23,251.42 23,251.44 0.0K
14:44 23,250.94 23,250.94 23,247.09 23,248.14 0.0K
14:45 23,245.66 23,249.20 23,245.66 23,248.20 0.0K
14:46 23,247.71 23,258.11 23,247.71 23,251.71 0.0K
14:47 23,251.72 23,251.73 23,247.39 23,248.89 0.0K
14:48 23,248.90 23,253.95 23,248.41 23,253.94 0.0K
14:49 23,251.45 23,257.42 23,249.97 23,255.43 0.0K
14:50 23,254.93 23,259.90 23,254.93 23,257.42 0.0K
14:51 23,256.43 23,262.92 23,256.43 23,262.92 0.0K
14:52 23,264.42 23,266.39 23,256.88 23,257.37 0.0K
14:53 23,257.87 23,260.32 23,256.87 23,259.26 0.0K
14:54 23,260.75 23,262.23 23,257.72 23,261.15 0.0K
14:55 23,260.15 23,264.09 23,260.08 23,263.57 0.0K
14:56 23,264.06 23,265.04 23,258.57 23,265.00 0.0K
14:57 23,264.99 23,267.97 23,263.02 23,264.52 0.0K
14:58 23,264.04 23,267.55 23,264.04 23,264.59 0.0K
14:59 23,265.09 23,268.07 23,260.25 23,260.26 0.0K
15:00 23,259.27 23,260.77 23,242.01 23,244.59 0.0K
15:01 23,246.09 23,248.08 23,238.74 23,241.79 0.0K
15:02 23,243.28 23,243.77 23,240.31 23,242.77 0.0K
15:03 23,242.76 23,242.76 23,237.31 23,240.29 0.0K
15:04 23,239.79 23,242.31 23,230.96 23,230.98 0.0K
15:05 23,232.97 23,233.98 23,227.54 23,229.52 0.0K
15:06 23,230.51 23,230.51 23,224.05 23,225.16 0.0K
15:07 23,227.15 23,231.70 23,217.76 23,227.73 0.0K
15:08 23,227.23 23,230.72 23,204.42 23,225.68 0.0K
15:09 23,221.19 23,221.70 23,212.73 23,214.26 0.0K
15:10 23,214.26 23,214.26 23,196.89 23,207.58 0.0K
15:11 23,207.08 23,213.07 23,196.63 23,204.56 0.0K
15:12 23,205.55 23,212.41 23,203.90 23,205.40 0.0K
15:13 23,208.38 23,219.72 23,208.38 23,215.69 0.0K
15:14 23,214.19 23,215.68 23,210.20 23,210.21 0.0K
15:15 23,210.21 23,210.21 23,196.37 23,203.43 0.0K
15:16 23,202.93 23,203.49 23,197.98 23,202.97 0.0K
15:17 23,203.96 23,220.69 23,203.96 23,217.64 0.0K
15:18 23,217.14 23,219.62 23,210.19 23,214.66 0.0K
15:19 23,214.66 23,220.13 23,209.30 23,209.31 0.0K
15:20 23,209.32 23,216.81 23,207.38 23,214.80 0.0K
15:21 23,214.30 23,216.79 23,213.31 23,215.76 0.0K
15:22 23,219.24 23,226.59 23,217.72 23,224.97 0.0K
15:23 23,224.47 23,229.76 23,223.43 23,229.70 0.0K
15:24 23,229.69 23,230.48 23,222.94 23,222.94 0.0K
15:25 23,223.43 23,228.28 23,222.22 23,226.12 0.0K
15:26 23,226.62 23,226.62 23,215.65 23,216.17 0.0K
15:27 23,216.18 23,219.16 23,207.29 23,207.80 0.0K
15:28 23,211.29 23,211.90 23,205.02 23,205.06 0.0K
15:29 23,205.07 23,217.37 23,205.07 23,205.49 0.0K
15:30 23,208.97 23,215.91 23,207.47 23,208.93 0.0K
15:31 23,210.42 23,228.30 23,205.47 23,227.80 0.0K
15:32 23,230.77 23,231.75 23,213.39 23,214.94 0.0K
15:33 23,212.95 23,212.96 23,188.32 23,198.74 0.0K
15:34 23,195.26 23,206.59 23,192.31 23,196.15 0.0K
15:35 23,193.68 23,210.03 23,189.23 23,198.58 0.0K
15:36 23,197.61 23,218.39 23,197.61 23,215.88 0.0K
15:37 23,215.38 23,216.87 23,210.90 23,214.38 0.0K
15:38 23,215.37 23,215.89 23,209.42 23,215.40 0.0K
15:39 23,212.92 23,218.90 23,212.92 23,217.01 0.0K
15:40 23,217.50 23,231.86 23,217.01 23,230.33 0.0K
15:41 23,229.83 23,234.26 23,227.81 23,232.74 0.0K
15:42 23,232.74 23,234.74 23,226.30 23,227.82 0.0K
15:43 23,227.82 23,227.82 23,216.06 23,216.57 0.0K
15:44 23,216.58 23,216.58 23,211.66 23,212.79 0.0K
15:45 23,220.73 23,234.63 23,220.73 23,227.72 0.0K
15:46 23,228.72 23,228.73 23,212.42 23,213.92 0.0K
15:47 23,216.41 23,221.36 23,214.92 23,220.86 0.0K
15:48 23,219.86 23,224.26 23,219.37 23,221.77 0.0K
15:49 23,223.27 23,232.11 23,222.69 23,232.10 0.0K
15:50 23,232.09 23,240.01 23,231.53 23,232.03 0.0K
15:51 23,231.54 23,240.45 23,231.54 23,234.99 0.0K
15:52 23,234.49 23,244.42 23,233.99 23,240.96 0.0K
15:53 23,236.48 23,252.72 23,236.48 23,245.22 0.0K
15:54 23,245.23 23,250.72 23,243.74 23,250.72 0.0K
15:55 23,250.71 23,255.54 23,247.69 23,255.54 0.0K
15:56 23,256.52 23,262.34 23,254.00 23,256.37 0.0K
15:57 23,256.37 23,256.88 23,250.94 23,256.39 0.0K
15:58 23,259.87 23,262.31 23,255.31 23,255.31 0.0K
15:59 23,255.80 23,260.75 23,254.86 23,256.40 0.0K
16:00 23,256.90 23,272.80 23,256.90 23,267.90 0.0K
16:01 23,268.90 23,273.86 23,265.92 23,267.94 0.0K
16:02 23,268.44 23,274.36 23,267.85 23,268.36 0.0K
16:03 23,268.86 23,280.31 23,264.41 23,264.41 0.0K
16:04 23,262.92 23,270.87 23,261.94 23,264.44 0.0K
16:05 23,263.95 23,280.75 23,262.95 23,280.25 0.0K
16:06 23,281.74 23,287.17 23,281.74 23,286.67 0.0K
16:07 23,287.17 23,289.16 23,279.33 23,285.31 0.0K
16:08 23,284.82 23,291.24 23,284.82 23,288.75 0.0K
16:09 23,287.76 23,292.29 23,286.34 23,289.84 0.0K
16:10 23,288.84 23,292.42 23,283.42 23,292.42 0.0K
16:11 23,291.91 23,297.37 23,290.91 23,290.92 0.0K
16:12 23,289.93 23,293.94 23,286.47 23,289.96 0.0K
16:13 23,291.46 23,291.46 23,284.55 23,285.09 0.0K
16:14 23,286.59 23,291.58 23,285.62 23,285.62 0.0K
16:15 23,287.11 23,294.58 23,287.11 23,294.08 0.0K
16:16 23,290.60 23,294.64 23,287.16 23,294.13 0.0K
16:17 23,292.14 23,293.62 23,289.66 23,290.78 0.0K
16:18 23,289.29 23,305.24 23,286.82 23,305.24 0.0K
16:19 23,304.25 23,309.20 23,303.25 23,303.25 0.0K
16:20 23,303.27 23,311.69 23,303.27 23,308.71 0.0K
16:21 23,308.71 23,312.66 23,305.24 23,311.16 0.0K
16:22 23,310.65 23,312.63 23,302.25 23,305.80 0.0K
16:23 23,306.30 23,310.74 23,304.28 23,308.25 0.0K
16:24 23,307.26 23,311.20 23,305.27 23,310.19 0.0K
16:25 23,310.18 23,313.65 23,308.14 23,311.08 0.0K
16:26 23,310.58 23,311.58 23,300.64 23,300.64 0.0K
16:27 23,300.15 23,303.14 23,289.39 23,290.88 0.0K
16:28 23,291.38 23,296.90 23,284.48 23,296.39 0.0K
16:29 23,295.89 23,298.37 23,291.34 23,294.89 0.0K
16:30 23,292.90 23,302.81 23,292.90 23,295.88 0.0K
16:31 23,296.38 23,296.38 23,285.08 23,286.09 0.0K
16:32 23,287.09 23,290.67 23,285.12 23,289.67 0.0K
16:33 23,289.17 23,291.66 23,281.31 23,281.81 0.0K
16:34 23,280.81 23,281.40 23,277.96 23,280.04 0.0K
16:35 23,279.55 23,285.04 23,272.75 23,272.76 0.0K
16:36 23,272.27 23,272.27 23,262.97 23,268.45 0.0K
16:37 23,269.94 23,273.84 23,268.44 23,272.32 0.0K
16:38 23,272.81 23,278.67 23,269.83 23,276.16 0.0K
16:39 23,277.15 23,283.09 23,275.65 23,281.11 0.0K
16:40 23,281.11 23,287.06 23,277.14 23,287.06 0.0K
16:41 23,291.04 23,295.47 23,290.53 23,290.95 0.0K
16:42 23,285.98 23,290.46 23,284.99 23,289.92 0.0K
16:43 23,285.93 23,285.96 23,276.05 23,277.55 0.0K
16:44 23,277.05 23,278.04 23,273.58 23,276.96 0.0K
16:45 23,277.45 23,287.34 23,277.45 23,279.87 0.0K
16:46 23,278.38 23,285.26 23,278.38 23,283.26 0.0K
16:47 23,283.76 23,286.70 23,283.21 23,283.73 0.0K
16:48 23,283.23 23,283.23 23,274.39 23,276.42 0.0K
16:49 23,276.92 23,283.83 23,275.92 23,282.84 0.0K
16:50 23,283.34 23,298.60 23,283.34 23,296.08 0.0K
16:51 23,295.08 23,295.08 23,289.65 23,290.15 0.0K
16:52 23,289.66 23,289.66 23,279.81 23,279.81 0.0K
16:53 23,279.81 23,287.88 23,277.37 23,287.88 0.0K
16:54 23,287.88 23,289.36 23,281.89 23,283.94 0.0K
16:55 23,283.44 23,292.40 23,281.14 23,281.66 0.0K
16:56 23,283.15 23,283.15 23,270.87 23,271.41 0.0K
16:57 23,271.91 23,274.52 23,266.04 23,274.01 0.0K
16:58 23,274.00 23,277.41 23,270.01 23,276.86 0.0K
16:59 23,276.36 23,276.83 23,265.85 23,265.85 0.0K
17:00 23,268.35 23,270.35 23,264.90 23,265.40 0.0K
17:01 23,264.91 23,278.71 23,264.91 23,278.71 0.0K
17:02 23,278.21 23,280.49 23,272.68 23,279.99 0.0K
17:03 23,279.48 23,286.79 23,277.94 23,285.78 0.0K
17:04 23,286.27 23,288.74 23,282.78 23,283.78 0.0K
17:05 23,283.79 23,288.76 23,283.79 23,288.71 0.0K
17:06 23,288.71 23,292.60 23,287.65 23,292.60 0.0K
17:07 23,292.10 23,295.07 23,291.08 23,293.54 0.0K
17:08 23,292.55 23,297.01 23,292.55 23,296.01 0.0K
17:09 23,295.51 23,295.99 23,287.04 23,287.05 0.0K
17:10 23,288.54 23,292.01 23,286.53 23,290.01 0.0K
17:11 23,288.01 23,291.99 23,285.54 23,291.97 0.0K
17:12 23,291.47 23,291.97 23,287.49 23,288.00 0.0K
17:13 23,288.01 23,289.08 23,284.06 23,288.09 0.0K
17:14 23,291.06 23,296.41 23,291.06 23,294.39 0.0K
17:15 23,292.90 23,299.74 23,291.41 23,298.65 0.0K
17:16 23,298.64 23,298.64 23,291.18 23,293.16 0.0K
17:17 23,293.66 23,296.11 23,292.65 23,293.63 0.0K
17:18 23,295.62 23,297.59 23,289.65 23,296.59 0.0K
17:19 23,296.09 23,300.04 23,295.58 23,299.52 0.0K
17:20 23,299.51 23,301.48 23,295.53 23,298.47 0.0K
17:21 23,298.46 23,298.96 23,277.66 23,277.66 0.0K
17:22 23,278.16 23,284.05 23,278.16 23,282.05 0.0K
17:23 23,281.56 23,284.04 23,280.54 23,283.97 0.0K
17:24 23,283.47 23,284.46 23,278.48 23,278.48 0.0K
17:25 23,278.48 23,284.36 23,276.99 23,283.33 0.0K
17:26 23,281.34 23,282.31 23,273.40 23,273.41 0.0K
17:27 23,274.41 23,274.43 23,270.45 23,273.44 0.0K
17:28 23,272.94 23,276.90 23,271.46 23,275.30 0.0K
17:29 23,276.78 23,276.78 23,272.21 23,274.64 0.0K
17:30 23,272.15 23,284.09 23,268.17 23,282.10 0.0K
17:31 23,281.61 23,285.59 23,275.64 23,281.11 0.0K
17:32 23,280.61 23,286.58 23,278.62 23,286.58 0.0K
17:33 23,284.10 23,284.10 23,268.18 23,269.17 0.0K
17:34 23,269.67 23,276.14 23,266.69 23,269.67 0.0K
17:35 23,269.67 23,273.15 23,267.18 23,270.67 0.0K
17:36 23,270.17 23,271.16 23,264.70 23,268.18 0.0K
17:37 23,267.68 23,271.17 23,265.20 23,270.17 0.0K
17:38 23,268.68 23,273.78 23,267.19 23,273.78 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available