DAX

DE40
🏛️ germany →
24,460.52
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,598.50 23,609.50 23,598.00 23,602.50 0.0K
09:00 23,618.50 23,628.00 23,601.00 23,622.50 0.0K
09:01 23,625.50 23,644.00 23,618.50 23,644.00 0.0K
09:02 23,643.50 23,654.50 23,643.50 23,649.50 0.0K
09:03 23,650.50 23,656.00 23,640.50 23,640.50 0.0K
09:04 23,641.00 23,648.50 23,637.50 23,639.00 0.0K
09:05 23,640.50 23,647.50 23,636.00 23,638.50 0.0K
09:06 23,637.50 23,639.00 23,625.50 23,628.50 0.0K
09:07 23,628.50 23,636.50 23,625.00 23,632.50 0.0K
09:08 23,632.00 23,640.50 23,631.50 23,634.00 0.0K
09:09 23,635.50 23,636.50 23,620.50 23,622.00 0.0K
09:10 23,622.00 23,629.50 23,620.00 23,629.50 0.0K
09:11 23,629.50 23,632.00 23,624.00 23,625.00 0.0K
09:12 23,624.50 23,634.00 23,623.00 23,634.00 0.0K
09:13 23,636.50 23,639.00 23,630.50 23,631.00 0.0K
09:14 23,631.00 23,637.00 23,626.50 23,627.50 0.0K
09:15 23,627.50 23,633.00 23,625.50 23,627.00 0.0K
09:16 23,625.50 23,645.00 23,625.50 23,637.50 0.0K
09:17 23,637.00 23,643.00 23,633.50 23,642.50 0.0K
09:18 23,643.00 23,643.00 23,634.50 23,635.50 0.0K
09:19 23,636.00 23,639.50 23,631.50 23,632.00 0.0K
09:20 23,632.00 23,638.50 23,629.00 23,629.00 0.0K
09:21 23,630.00 23,630.00 23,618.50 23,620.50 0.0K
09:22 23,617.50 23,623.00 23,617.50 23,620.50 0.0K
09:23 23,621.00 23,629.00 23,621.00 23,626.00 0.0K
09:24 23,622.50 23,627.00 23,621.50 23,623.50 0.0K
09:25 23,623.00 23,629.00 23,622.00 23,625.50 0.0K
09:26 23,624.00 23,625.50 23,622.00 23,622.50 0.0K
09:27 23,620.50 23,621.50 23,616.50 23,616.50 0.0K
09:28 23,616.00 23,624.00 23,615.50 23,616.00 0.0K
09:29 23,615.50 23,620.50 23,609.50 23,620.50 0.0K
09:30 23,622.00 23,632.00 23,620.50 23,620.50 0.0K
09:31 23,622.00 23,623.50 23,604.00 23,605.50 0.0K
09:32 23,607.00 23,607.00 23,595.00 23,597.50 0.0K
09:33 23,596.50 23,599.50 23,594.00 23,594.50 0.0K
09:34 23,594.50 23,598.50 23,592.50 23,592.50 0.0K
09:35 23,588.00 23,589.50 23,584.50 23,587.00 0.0K
09:36 23,588.50 23,588.50 23,578.00 23,587.00 0.0K
09:37 23,586.00 23,586.00 23,578.00 23,578.50 0.0K
09:38 23,579.00 23,586.50 23,579.00 23,584.00 0.0K
09:39 23,583.00 23,587.50 23,581.50 23,582.50 0.0K
09:40 23,579.50 23,583.50 23,575.00 23,575.00 0.0K
09:41 23,576.00 23,584.50 23,575.50 23,583.50 0.0K
09:42 23,584.50 23,606.50 23,584.50 23,605.50 0.0K
09:43 23,606.00 23,611.50 23,604.50 23,611.50 0.0K
09:44 23,612.00 23,616.50 23,610.50 23,614.50 0.0K
09:45 23,614.00 23,626.50 23,614.00 23,625.50 0.0K
09:46 23,625.50 23,631.50 23,625.00 23,630.00 0.0K
09:47 23,631.00 23,636.00 23,628.00 23,628.00 0.0K
09:48 23,627.50 23,633.00 23,622.50 23,630.50 0.0K
09:49 23,632.50 23,641.00 23,628.50 23,641.00 0.0K
09:50 23,644.00 23,646.00 23,633.00 23,637.00 0.0K
09:51 23,637.50 23,638.50 23,632.00 23,632.50 0.0K
09:52 23,633.00 23,637.50 23,627.00 23,628.50 0.0K
09:53 23,628.50 23,632.50 23,623.00 23,623.00 0.0K
09:54 23,620.00 23,628.50 23,620.00 23,627.00 0.0K
09:55 23,627.50 23,628.00 23,622.00 23,623.00 0.0K
09:56 23,626.00 23,635.00 23,626.00 23,627.50 0.0K
09:57 23,625.50 23,627.00 23,621.00 23,624.50 0.0K
09:58 23,623.50 23,630.50 23,622.50 23,630.00 0.0K
09:59 23,625.50 23,628.50 23,624.50 23,628.50 0.0K
10:00 23,629.50 23,633.00 23,626.00 23,627.50 0.0K
10:01 23,627.00 23,633.00 23,626.50 23,632.50 0.0K
10:02 23,633.50 23,634.00 23,629.50 23,633.00 0.0K
10:03 23,632.50 23,641.00 23,631.00 23,641.00 0.0K
10:04 23,640.50 23,649.50 23,640.50 23,644.50 0.0K
10:05 23,646.50 23,653.00 23,644.50 23,651.00 0.0K
10:06 23,650.50 23,665.00 23,650.00 23,659.50 0.0K
10:07 23,660.50 23,660.50 23,649.50 23,657.00 0.0K
10:08 23,656.50 23,657.00 23,648.50 23,653.00 0.0K
10:09 23,654.50 23,659.00 23,650.00 23,650.00 0.0K
10:10 23,652.00 23,669.00 23,652.00 23,669.00 0.0K
10:11 23,669.00 23,669.00 23,660.00 23,661.50 0.0K
10:12 23,661.00 23,663.50 23,656.50 23,658.00 0.0K
10:13 23,658.50 23,666.50 23,658.50 23,666.50 0.0K
10:14 23,670.50 23,671.00 23,661.50 23,665.50 0.0K
10:15 23,666.50 23,671.50 23,665.50 23,668.00 0.0K
10:16 23,668.50 23,676.00 23,668.50 23,676.00 0.0K
10:17 23,674.50 23,676.50 23,672.00 23,674.00 0.0K
10:18 23,673.50 23,680.00 23,673.00 23,676.00 0.0K
10:19 23,677.50 23,687.50 23,677.50 23,686.00 0.0K
10:20 23,686.50 23,690.50 23,685.00 23,689.50 0.0K
10:21 23,689.50 23,689.50 23,679.00 23,679.00 0.0K
10:22 23,679.50 23,683.00 23,677.50 23,681.50 0.0K
10:23 23,681.00 23,687.50 23,679.50 23,682.00 0.0K
10:24 23,684.50 23,684.50 23,674.50 23,679.50 0.0K
10:25 23,679.00 23,679.00 23,665.50 23,668.50 0.0K
10:26 23,668.50 23,668.50 23,654.50 23,655.50 0.0K
10:27 23,655.00 23,663.00 23,655.00 23,660.50 0.0K
10:28 23,662.50 23,667.50 23,659.00 23,667.00 0.0K
10:29 23,668.00 23,673.50 23,668.00 23,669.00 0.0K
10:30 23,670.00 23,673.00 23,664.50 23,668.00 0.0K
10:31 23,669.00 23,670.50 23,662.50 23,663.00 0.0K
10:32 23,660.50 23,662.00 23,659.00 23,661.50 0.0K
10:33 23,662.00 23,665.00 23,661.50 23,663.00 0.0K
10:34 23,666.00 23,669.50 23,664.50 23,669.50 0.0K
10:35 23,667.00 23,677.00 23,667.00 23,677.00 0.0K
10:36 23,670.50 23,677.50 23,670.50 23,675.00 0.0K
10:37 23,675.50 23,676.00 23,673.00 23,673.00 0.0K
10:38 23,672.50 23,677.50 23,671.50 23,677.00 0.0K
10:39 23,677.00 23,680.50 23,674.00 23,674.00 0.0K
10:40 23,674.50 23,686.00 23,673.50 23,684.50 0.0K
10:41 23,684.00 23,688.00 23,684.00 23,687.00 0.0K
10:42 23,687.50 23,689.00 23,678.50 23,679.50 0.0K
10:43 23,679.00 23,679.50 23,675.00 23,678.50 0.0K
10:44 23,677.50 23,684.00 23,677.50 23,683.50 0.0K
10:45 23,682.50 23,692.00 23,682.50 23,692.00 0.0K
10:46 23,690.50 23,691.50 23,686.00 23,687.50 0.0K
10:47 23,686.00 23,688.00 23,678.50 23,679.00 0.0K
10:48 23,680.50 23,682.00 23,678.00 23,678.00 0.0K
10:49 23,678.50 23,685.50 23,678.50 23,685.50 0.0K
10:50 23,686.00 23,692.00 23,686.00 23,692.00 0.0K
10:51 23,693.00 23,693.00 23,687.00 23,689.50 0.0K
10:52 23,688.50 23,689.00 23,675.00 23,675.00 0.0K
10:53 23,672.00 23,675.00 23,668.00 23,669.00 0.0K
10:54 23,668.50 23,675.00 23,668.50 23,674.00 0.0K
10:55 23,675.00 23,676.50 23,671.00 23,675.00 0.0K
10:56 23,674.50 23,680.50 23,673.50 23,680.00 0.0K
10:57 23,679.50 23,680.50 23,677.00 23,678.00 0.0K
10:58 23,677.50 23,677.50 23,673.50 23,675.50 0.0K
10:59 23,676.50 23,678.00 23,675.50 23,676.50 0.0K
11:00 23,683.50 23,684.00 23,678.00 23,679.00 0.0K
11:01 23,678.00 23,683.50 23,676.00 23,683.50 0.0K
11:02 23,683.50 23,685.00 23,676.00 23,679.00 0.0K
11:03 23,679.00 23,687.50 23,677.00 23,687.50 0.0K
11:04 23,687.50 23,688.00 23,685.50 23,687.00 0.0K
11:05 23,689.00 23,690.00 23,684.00 23,689.00 0.0K
11:06 23,689.50 23,694.00 23,686.50 23,688.50 0.0K
11:07 23,688.00 23,694.00 23,688.00 23,693.00 0.0K
11:08 23,692.50 23,693.00 23,685.00 23,688.00 0.0K
11:09 23,687.00 23,692.00 23,686.00 23,686.00 0.0K
11:10 23,687.00 23,694.00 23,687.00 23,694.00 0.0K
11:11 23,693.50 23,694.50 23,689.00 23,692.50 0.0K
11:12 23,692.00 23,692.00 23,688.00 23,691.00 0.0K
11:13 23,691.50 23,693.00 23,686.00 23,686.00 0.0K
11:14 23,685.50 23,690.00 23,685.50 23,689.00 0.0K
11:15 23,688.00 23,693.00 23,686.00 23,692.00 0.0K
11:16 23,692.50 23,702.00 23,692.00 23,700.50 0.0K
11:17 23,698.50 23,702.00 23,696.00 23,696.00 0.0K
11:18 23,694.50 23,695.00 23,687.50 23,691.50 0.0K
11:19 23,691.00 23,693.50 23,688.00 23,689.50 0.0K
11:20 23,690.00 23,695.50 23,690.00 23,695.00 0.0K
11:21 23,694.00 23,694.50 23,689.50 23,689.50 0.0K
11:22 23,691.50 23,692.50 23,687.50 23,691.00 0.0K
11:23 23,691.50 23,695.50 23,691.50 23,695.00 0.0K
11:24 23,692.00 23,693.00 23,690.00 23,690.00 0.0K
11:25 23,688.50 23,688.50 23,683.00 23,683.00 0.0K
11:26 23,683.50 23,686.00 23,680.00 23,681.00 0.0K
11:27 23,681.50 23,683.00 23,670.50 23,671.00 0.0K
11:28 23,671.00 23,674.00 23,669.50 23,669.50 0.0K
11:29 23,669.00 23,671.00 23,667.50 23,667.50 0.0K
11:30 23,667.00 23,667.50 23,661.50 23,663.00 0.0K
11:31 23,664.50 23,665.00 23,646.50 23,654.50 0.0K
11:32 23,655.50 23,663.50 23,651.00 23,663.50 0.0K
11:33 23,664.00 23,664.50 23,660.50 23,660.50 0.0K
11:34 23,661.00 23,671.50 23,661.00 23,670.00 0.0K
11:35 23,671.50 23,673.50 23,669.50 23,672.00 0.0K
11:36 23,672.00 23,674.50 23,668.50 23,668.50 0.0K
11:37 23,668.00 23,670.50 23,664.00 23,668.00 0.0K
11:38 23,670.50 23,671.00 23,667.50 23,667.50 0.0K
11:39 23,667.00 23,669.50 23,659.00 23,660.00 0.0K
11:40 23,659.50 23,661.50 23,656.50 23,660.50 0.0K
11:41 23,660.50 23,669.00 23,660.50 23,669.00 0.0K
11:42 23,669.50 23,670.00 23,665.50 23,666.50 0.0K
11:43 23,666.00 23,668.00 23,664.50 23,664.50 0.0K
11:44 23,667.00 23,676.00 23,667.00 23,675.00 0.0K
11:45 23,675.00 23,675.50 23,673.00 23,675.50 0.0K
11:46 23,675.00 23,678.50 23,672.50 23,678.00 0.0K
11:47 23,678.50 23,680.00 23,676.50 23,679.50 0.0K
11:48 23,682.00 23,683.50 23,678.00 23,682.50 0.0K
11:49 23,681.50 23,686.00 23,680.50 23,681.50 0.0K
11:50 23,681.00 23,684.00 23,680.50 23,681.00 0.0K
11:51 23,682.00 23,686.50 23,681.50 23,686.50 0.0K
11:52 23,686.50 23,686.50 23,683.00 23,684.00 0.0K
11:53 23,684.50 23,690.00 23,684.00 23,688.50 0.0K
11:54 23,689.00 23,690.00 23,683.00 23,684.00 0.0K
11:55 23,687.00 23,692.50 23,687.00 23,692.50 0.0K
11:56 23,694.00 23,695.50 23,693.00 23,694.50 0.0K
11:57 23,693.00 23,694.00 23,691.00 23,692.00 0.0K
11:58 23,692.00 23,695.00 23,691.00 23,693.50 0.0K
11:59 23,693.00 23,694.50 23,692.00 23,693.00 0.0K
12:00 23,693.00 23,702.50 23,693.00 23,695.50 0.0K
12:01 23,697.00 23,704.00 23,695.50 23,704.00 0.0K
12:02 23,706.00 23,706.50 23,698.00 23,700.50 0.0K
12:03 23,702.00 23,705.00 23,701.00 23,702.00 0.0K
12:04 23,701.00 23,701.00 23,693.00 23,701.00 0.0K
12:05 23,701.00 23,709.00 23,700.50 23,709.00 0.0K
12:06 23,709.00 23,713.00 23,705.50 23,708.00 0.0K
12:07 23,708.50 23,709.50 23,701.00 23,701.50 0.0K
12:08 23,701.00 23,703.50 23,698.50 23,701.00 0.0K
12:09 23,701.50 23,705.00 23,700.50 23,705.00 0.0K
12:10 23,705.00 23,711.50 23,705.00 23,707.50 0.0K
12:11 23,708.00 23,712.50 23,702.50 23,703.50 0.0K
12:12 23,703.00 23,706.00 23,702.00 23,705.50 0.0K
12:13 23,706.00 23,706.00 23,702.00 23,702.00 0.0K
12:14 23,704.00 23,705.00 23,698.00 23,698.00 0.0K
12:15 23,699.00 23,701.00 23,695.50 23,697.00 0.0K
12:16 23,698.50 23,700.00 23,694.00 23,694.00 0.0K
12:17 23,696.00 23,697.50 23,694.50 23,697.00 0.0K
12:18 23,697.00 23,697.50 23,689.50 23,696.50 0.0K
12:19 23,697.00 23,699.00 23,695.50 23,699.00 0.0K
12:20 23,700.00 23,708.00 23,698.00 23,707.50 0.0K
12:21 23,707.00 23,710.00 23,703.00 23,703.00 0.0K
12:22 23,702.50 23,706.00 23,702.50 23,704.00 0.0K
12:23 23,706.00 23,706.00 23,703.00 23,703.50 0.0K
12:24 23,704.00 23,706.50 23,702.50 23,702.50 0.0K
12:25 23,702.00 23,705.00 23,701.00 23,703.00 0.0K
12:26 23,702.00 23,705.00 23,698.50 23,699.00 0.0K
12:27 23,700.00 23,701.00 23,697.50 23,698.00 0.0K
12:28 23,699.00 23,699.00 23,694.50 23,695.00 0.0K
12:29 23,693.00 23,694.00 23,690.50 23,691.00 0.0K
12:30 23,690.50 23,695.00 23,690.50 23,694.00 0.0K
12:31 23,693.50 23,697.00 23,688.50 23,689.00 0.0K
12:32 23,691.00 23,691.00 23,686.50 23,687.00 0.0K
12:33 23,687.50 23,691.50 23,687.50 23,691.00 0.0K
12:34 23,692.00 23,693.00 23,683.00 23,685.50 0.0K
12:35 23,685.50 23,686.00 23,677.50 23,678.00 0.0K
12:36 23,677.50 23,677.50 23,674.00 23,674.50 0.0K
12:37 23,675.50 23,677.00 23,674.50 23,677.00 0.0K
12:38 23,677.50 23,678.50 23,675.00 23,675.50 0.0K
12:39 23,676.50 23,676.50 23,668.00 23,668.00 0.0K
12:40 23,668.00 23,671.50 23,665.50 23,668.50 0.0K
12:41 23,669.50 23,671.00 23,660.50 23,660.50 0.0K
12:42 23,660.00 23,660.50 23,651.00 23,651.00 0.0K
12:43 23,651.50 23,657.00 23,650.50 23,651.50 0.0K
12:44 23,650.50 23,651.00 23,644.00 23,646.00 0.0K
12:45 23,645.50 23,652.50 23,645.00 23,652.00 0.0K
12:46 23,651.00 23,653.00 23,642.50 23,644.50 0.0K
12:47 23,644.00 23,654.00 23,643.00 23,654.00 0.0K
12:48 23,653.00 23,653.50 23,649.00 23,652.50 0.0K
12:49 23,651.50 23,654.50 23,642.00 23,646.50 0.0K
12:50 23,642.50 23,649.50 23,642.50 23,648.00 0.0K
12:51 23,647.00 23,649.00 23,643.00 23,643.50 0.0K
12:52 23,639.50 23,640.50 23,624.00 23,624.00 0.0K
12:53 23,625.00 23,625.00 23,619.00 23,620.50 0.0K
12:54 23,621.50 23,621.50 23,615.00 23,617.50 0.0K
12:55 23,617.00 23,628.00 23,615.00 23,627.50 0.0K
12:56 23,630.50 23,634.50 23,628.50 23,633.50 0.0K
12:57 23,634.50 23,643.00 23,634.00 23,641.50 0.0K
12:58 23,641.50 23,642.00 23,635.50 23,636.50 0.0K
12:59 23,635.50 23,635.50 23,633.00 23,633.00 0.0K
13:00 23,632.50 23,635.50 23,625.50 23,635.50 0.0K
13:01 23,636.00 23,636.00 23,628.50 23,629.00 0.0K
13:02 23,628.00 23,628.00 23,619.50 23,625.50 0.0K
13:03 23,626.00 23,631.00 23,626.00 23,629.50 0.0K
13:04 23,631.50 23,635.00 23,628.50 23,634.00 0.0K
13:05 23,634.50 23,634.50 23,627.00 23,628.50 0.0K
13:06 23,627.50 23,627.50 23,624.00 23,626.00 0.0K
13:07 23,626.00 23,632.00 23,625.50 23,631.00 0.0K
13:08 23,630.50 23,635.00 23,629.50 23,631.50 0.0K
13:09 23,632.00 23,634.50 23,629.50 23,633.50 0.0K
13:10 23,633.00 23,639.50 23,632.00 23,635.00 0.0K
13:11 23,635.50 23,639.50 23,633.00 23,639.50 0.0K
13:12 23,640.50 23,647.00 23,640.50 23,647.00 0.0K
13:13 23,650.00 23,656.00 23,650.00 23,655.00 0.0K
13:14 23,654.50 23,657.50 23,652.00 23,653.50 0.0K
13:15 23,654.50 23,658.00 23,654.00 23,654.00 0.0K
13:16 23,654.50 23,655.00 23,647.00 23,648.00 0.0K
13:17 23,647.50 23,653.00 23,646.00 23,651.50 0.0K
13:18 23,656.00 23,663.00 23,656.00 23,663.00 0.0K
13:19 23,664.00 23,665.00 23,660.00 23,660.00 0.0K
13:20 23,659.50 23,661.00 23,659.00 23,659.50 0.0K
13:21 23,660.00 23,661.00 23,653.00 23,654.00 0.0K
13:22 23,654.50 23,655.00 23,653.00 23,653.50 0.0K
13:23 23,652.50 23,652.50 23,649.00 23,649.00 0.0K
13:24 23,648.00 23,649.00 23,647.00 23,647.00 0.0K
13:25 23,645.50 23,649.00 23,643.00 23,646.50 0.0K
13:26 23,647.00 23,647.50 23,643.50 23,644.50 0.0K
13:27 23,642.50 23,643.50 23,638.00 23,640.00 0.0K
13:28 23,638.50 23,638.50 23,631.00 23,633.00 0.0K
13:29 23,632.50 23,635.00 23,630.00 23,634.00 0.0K
13:30 23,634.50 23,635.00 23,620.50 23,624.00 0.0K
13:31 23,624.00 23,628.50 23,624.00 23,627.50 0.0K
13:32 23,627.50 23,629.00 23,617.50 23,617.50 0.0K
13:33 23,616.50 23,624.50 23,616.50 23,624.50 0.0K
13:34 23,625.00 23,628.50 23,625.00 23,627.50 0.0K
13:35 23,630.50 23,630.50 23,623.50 23,624.50 0.0K
13:36 23,628.50 23,629.50 23,620.50 23,620.50 0.0K
13:37 23,622.00 23,623.00 23,621.00 23,622.50 0.0K
13:38 23,622.00 23,624.50 23,617.50 23,619.50 0.0K
13:39 23,620.00 23,620.00 23,613.50 23,613.50 0.0K
13:40 23,613.00 23,613.00 23,608.50 23,609.00 0.0K
13:41 23,609.00 23,610.00 23,600.50 23,600.50 0.0K
13:42 23,600.00 23,603.50 23,595.50 23,597.00 0.0K
13:43 23,603.00 23,607.50 23,602.50 23,606.50 0.0K
13:44 23,605.50 23,605.50 23,597.50 23,598.50 0.0K
13:45 23,598.50 23,601.00 23,594.50 23,598.50 0.0K
13:46 23,598.00 23,603.00 23,592.00 23,603.00 0.0K
13:47 23,602.50 23,610.00 23,602.00 23,604.00 0.0K
13:48 23,604.00 23,605.50 23,601.00 23,604.50 0.0K
13:49 23,602.50 23,612.50 23,602.50 23,608.50 0.0K
13:50 23,608.00 23,619.50 23,608.00 23,619.50 0.0K
13:51 23,619.00 23,621.50 23,616.00 23,621.50 0.0K
13:52 23,621.00 23,622.50 23,615.00 23,615.00 0.0K
13:53 23,614.50 23,619.00 23,614.00 23,614.00 0.0K
13:54 23,614.00 23,614.50 23,609.50 23,612.50 0.0K
13:55 23,613.00 23,613.50 23,610.00 23,613.50 0.0K
13:56 23,610.00 23,612.00 23,609.00 23,610.00 0.0K
13:57 23,611.00 23,614.50 23,610.00 23,613.50 0.0K
13:58 23,613.00 23,621.00 23,613.00 23,620.50 0.0K
13:59 23,621.00 23,622.00 23,617.00 23,618.50 0.0K
14:00 23,616.50 23,617.00 23,613.00 23,614.00 0.0K
14:01 23,615.00 23,616.00 23,611.50 23,615.00 0.0K
14:02 23,614.00 23,616.50 23,601.50 23,603.50 0.0K
14:03 23,604.50 23,609.50 23,604.50 23,609.50 0.0K
14:04 23,610.00 23,610.00 23,600.66 23,601.66 0.0K
14:05 23,602.17 23,604.88 23,597.81 23,604.88 0.0K
14:06 23,605.37 23,605.90 23,597.46 23,605.90 0.0K
14:07 23,608.37 23,608.37 23,604.37 23,606.87 0.0K
14:08 23,606.38 23,607.43 23,601.61 23,603.69 0.0K
14:09 23,603.72 23,606.77 23,599.81 23,605.27 0.0K
14:10 23,605.77 23,610.70 23,604.77 23,610.67 0.0K
14:11 23,610.17 23,613.12 23,609.01 23,609.98 0.0K
14:12 23,608.98 23,613.43 23,604.99 23,613.42 0.0K
14:13 23,613.41 23,614.87 23,611.38 23,611.39 0.0K
14:14 23,610.41 23,611.42 23,595.59 23,595.59 0.0K
14:15 23,594.60 23,596.11 23,592.64 23,593.70 0.0K
14:16 23,594.20 23,595.25 23,591.23 23,592.27 0.0K
14:17 23,592.77 23,592.77 23,589.21 23,589.21 0.0K
14:18 23,590.20 23,590.69 23,585.19 23,587.60 0.0K
14:19 23,587.10 23,597.20 23,586.09 23,597.20 0.0K
14:20 23,597.19 23,602.04 23,596.18 23,599.45 0.0K
14:21 23,598.95 23,598.95 23,593.86 23,594.36 0.0K
14:22 23,594.86 23,596.34 23,592.86 23,592.87 0.0K
14:23 23,593.37 23,593.87 23,591.37 23,591.88 0.0K
14:24 23,592.88 23,595.35 23,590.83 23,590.83 0.0K
14:25 23,588.84 23,594.73 23,588.83 23,594.21 0.0K
14:26 23,594.20 23,595.62 23,592.16 23,593.56 0.0K
14:27 23,595.04 23,597.94 23,592.90 23,592.90 0.0K
14:28 23,593.40 23,602.33 23,593.40 23,600.85 0.0K
14:29 23,599.86 23,604.83 23,598.30 23,598.30 0.0K
14:30 23,598.31 23,614.25 23,598.31 23,611.75 0.0K
14:31 23,610.25 23,610.25 23,595.52 23,596.02 0.0K
14:32 23,593.54 23,593.54 23,586.17 23,591.22 0.0K
14:33 23,590.23 23,590.23 23,566.56 23,566.56 0.0K
14:34 23,558.10 23,559.73 23,547.76 23,559.73 0.0K
14:35 23,559.22 23,565.64 23,551.74 23,551.74 0.0K
14:36 23,544.77 23,568.00 23,544.77 23,568.00 0.0K
14:37 23,568.50 23,578.80 23,566.43 23,578.77 0.0K
14:38 23,576.29 23,578.26 23,571.29 23,578.14 0.0K
14:39 23,578.63 23,593.83 23,578.63 23,593.83 0.0K
14:40 23,593.82 23,603.63 23,588.69 23,589.19 0.0K
14:41 23,589.20 23,591.21 23,581.78 23,585.83 0.0K
14:42 23,585.84 23,592.79 23,581.89 23,581.89 0.0K
14:43 23,581.89 23,586.91 23,579.99 23,580.04 0.0K
14:44 23,580.05 23,582.06 23,579.17 23,579.24 0.0K
14:45 23,586.70 23,591.62 23,582.66 23,583.16 0.0K
14:46 23,582.16 23,586.64 23,578.70 23,579.47 0.0K
14:47 23,582.21 23,582.21 23,578.31 23,580.80 0.0K
14:48 23,581.29 23,588.21 23,581.27 23,581.78 0.0K
14:49 23,583.27 23,587.75 23,582.69 23,583.20 0.0K
14:50 23,583.70 23,583.70 23,574.76 23,582.78 0.0K
14:51 23,582.28 23,582.76 23,567.44 23,570.42 0.0K
14:52 23,570.91 23,577.84 23,569.90 23,572.38 0.0K
14:53 23,570.89 23,572.41 23,565.94 23,568.00 0.0K
14:54 23,567.02 23,568.06 23,555.23 23,560.67 0.0K
14:55 23,559.67 23,568.57 23,559.67 23,564.50 0.0K
14:56 23,564.01 23,572.92 23,564.01 23,570.39 0.0K
14:57 23,569.39 23,572.86 23,568.13 23,568.13 0.0K
14:58 23,568.63 23,575.40 23,568.63 23,570.41 0.0K
14:59 23,569.92 23,571.98 23,565.52 23,566.03 0.0K
15:00 23,560.56 23,564.58 23,559.14 23,563.08 0.0K
15:01 23,562.58 23,563.07 23,557.73 23,561.22 0.0K
15:02 23,560.72 23,560.72 23,552.29 23,556.73 0.0K
15:03 23,553.75 23,561.59 23,550.26 23,560.58 0.0K
15:04 23,564.04 23,570.85 23,564.04 23,569.83 0.0K
15:05 23,571.31 23,575.26 23,567.32 23,567.82 0.0K
15:06 23,568.32 23,568.81 23,561.50 23,565.00 0.0K
15:07 23,566.00 23,566.02 23,558.16 23,560.21 0.0K
15:08 23,560.23 23,560.23 23,552.99 23,555.50 0.0K
15:09 23,557.00 23,567.37 23,557.00 23,565.77 0.0K
15:10 23,564.77 23,569.16 23,559.75 23,569.13 0.0K
15:11 23,569.12 23,574.53 23,565.11 23,574.04 0.0K
15:12 23,574.53 23,581.97 23,573.51 23,581.92 0.0K
15:13 23,581.42 23,584.89 23,580.42 23,584.88 0.0K
15:14 23,585.37 23,585.37 23,582.30 23,583.29 0.0K
15:15 23,583.29 23,585.27 23,579.26 23,580.28 0.0K
15:16 23,579.78 23,579.80 23,570.51 23,571.09 0.0K
15:17 23,570.10 23,582.12 23,568.13 23,581.16 0.0K
15:18 23,581.66 23,584.15 23,578.77 23,578.79 0.0K
15:19 23,576.82 23,576.82 23,572.60 23,572.60 0.0K
15:20 23,573.11 23,577.81 23,568.72 23,577.81 0.0K
15:21 23,577.81 23,580.84 23,573.93 23,578.97 0.0K
15:22 23,579.47 23,584.44 23,579.45 23,579.45 0.0K
15:23 23,579.46 23,580.47 23,575.14 23,575.20 0.0K
15:24 23,575.21 23,581.76 23,574.72 23,581.26 0.0K
15:25 23,584.73 23,588.22 23,580.27 23,581.28 0.0K
15:26 23,580.29 23,584.38 23,580.29 23,582.90 0.0K
15:27 23,582.41 23,587.83 23,580.43 23,586.82 0.0K
15:28 23,586.81 23,590.28 23,578.36 23,587.80 0.0K
15:29 23,587.80 23,593.81 23,586.33 23,589.35 0.0K
15:30 23,587.37 23,587.37 23,569.65 23,569.66 0.0K
15:31 23,569.67 23,573.76 23,564.23 23,572.27 0.0K
15:32 23,573.25 23,582.16 23,572.16 23,572.16 0.0K
15:33 23,572.66 23,581.96 23,570.68 23,580.42 0.0K
15:34 23,581.40 23,591.17 23,579.89 23,590.13 0.0K
15:35 23,598.57 23,603.91 23,596.01 23,599.86 0.0K
15:36 23,599.36 23,604.24 23,597.87 23,604.19 0.0K
15:37 23,604.18 23,604.18 23,590.27 23,593.15 0.0K
15:38 23,594.65 23,602.53 23,593.64 23,597.55 0.0K
15:39 23,598.05 23,598.51 23,589.10 23,598.51 0.0K
15:40 23,597.01 23,602.00 23,594.00 23,598.52 0.0K
15:41 23,597.53 23,601.98 23,581.64 23,582.17 0.0K
15:42 23,581.67 23,585.20 23,579.19 23,581.74 0.0K
15:43 23,580.75 23,581.26 23,568.85 23,575.81 0.0K
15:44 23,576.31 23,578.31 23,569.90 23,571.95 0.0K
15:45 23,573.44 23,578.89 23,546.19 23,550.66 0.0K
15:46 23,546.68 23,551.16 23,539.29 23,543.33 0.0K
15:47 23,544.33 23,544.87 23,529.67 23,529.67 0.0K
15:48 23,525.21 23,528.79 23,518.84 23,528.77 0.0K
15:49 23,528.27 23,532.69 23,526.73 23,531.11 0.0K
15:50 23,531.60 23,546.39 23,531.59 23,544.35 0.0K
15:51 23,549.32 23,553.21 23,539.68 23,541.18 0.0K
15:52 23,539.68 23,555.95 23,539.68 23,553.42 0.0K
15:53 23,553.90 23,558.27 23,551.83 23,557.78 0.0K
15:54 23,557.76 23,557.76 23,546.83 23,556.28 0.0K
15:55 23,555.78 23,558.76 23,548.33 23,556.81 0.0K
15:56 23,556.31 23,568.69 23,556.31 23,566.19 0.0K
15:57 23,564.70 23,569.17 23,559.26 23,566.92 0.0K
15:58 23,565.92 23,571.44 23,563.44 23,566.51 0.0K
15:59 23,566.01 23,570.28 23,559.24 23,566.84 0.0K
16:00 23,565.85 23,585.20 23,565.85 23,582.69 0.0K
16:01 23,582.20 23,583.70 23,573.35 23,577.40 0.0K
16:02 23,577.90 23,589.84 23,577.90 23,588.83 0.0K
16:03 23,588.33 23,589.85 23,585.34 23,589.36 0.0K
16:04 23,588.37 23,588.89 23,581.05 23,581.55 0.0K
16:05 23,580.06 23,587.06 23,577.09 23,586.52 0.0K
16:06 23,587.01 23,592.89 23,580.45 23,582.44 0.0K
16:07 23,580.95 23,588.39 23,580.02 23,580.02 0.0K
16:08 23,580.02 23,594.00 23,580.02 23,592.01 0.0K
16:09 23,592.01 23,592.07 23,588.54 23,592.07 0.0K
16:10 23,593.57 23,593.57 23,590.59 23,591.09 0.0K
16:11 23,591.59 23,598.03 23,586.09 23,586.09 0.0K
16:12 23,584.61 23,592.06 23,582.14 23,592.05 0.0K
16:13 23,592.54 23,593.03 23,582.60 23,584.58 0.0K
16:14 23,585.08 23,589.02 23,584.08 23,585.03 0.0K
16:15 23,585.53 23,592.48 23,585.02 23,592.48 0.0K
16:16 23,593.47 23,604.03 23,593.08 23,604.03 0.0K
16:17 23,607.50 23,607.50 23,595.61 23,598.65 0.0K
16:18 23,599.15 23,599.16 23,590.86 23,592.86 0.0K
16:19 23,594.84 23,600.79 23,592.36 23,597.27 0.0K
16:20 23,598.27 23,608.18 23,597.29 23,607.17 0.0K
16:21 23,607.67 23,608.15 23,599.15 23,599.65 0.0K
16:22 23,599.65 23,599.65 23,584.86 23,584.86 0.0K
16:23 23,584.37 23,588.35 23,573.49 23,581.41 0.0K
16:24 23,580.91 23,582.90 23,569.56 23,574.56 0.0K
16:25 23,571.07 23,581.41 23,571.07 23,581.38 0.0K
16:26 23,581.38 23,594.75 23,581.38 23,594.25 0.0K
16:27 23,595.74 23,598.76 23,593.74 23,597.27 0.0K
16:28 23,597.27 23,600.29 23,593.31 23,598.78 0.0K
16:29 23,597.78 23,602.26 23,596.79 23,598.32 0.0K
16:30 23,599.81 23,612.19 23,598.82 23,612.16 0.0K
16:31 23,611.17 23,616.21 23,601.74 23,614.72 0.0K
16:32 23,614.23 23,616.68 23,612.23 23,612.23 0.0K
16:33 23,612.24 23,617.21 23,609.29 23,615.72 0.0K
16:34 23,615.22 23,620.63 23,615.22 23,617.69 0.0K
16:35 23,617.69 23,619.21 23,614.75 23,617.72 0.0K
16:36 23,615.73 23,626.05 23,614.74 23,625.01 0.0K
16:37 23,627.49 23,628.90 23,624.96 23,625.94 0.0K
16:38 23,626.44 23,633.00 23,625.03 23,633.00 0.0K
16:39 23,632.50 23,632.50 23,624.58 23,624.58 0.0K
16:40 23,625.58 23,631.99 23,624.33 23,628.97 0.0K
16:41 23,630.47 23,633.41 23,629.47 23,632.91 0.0K
16:42 23,635.40 23,638.38 23,634.43 23,634.93 0.0K
16:43 23,635.43 23,637.91 23,634.94 23,637.86 0.0K
16:44 23,640.34 23,644.26 23,639.33 23,642.26 0.0K
16:45 23,642.75 23,647.73 23,641.26 23,641.77 0.0K
16:46 23,642.28 23,645.87 23,638.37 23,644.87 0.0K
16:47 23,644.37 23,647.82 23,641.31 23,644.31 0.0K
16:48 23,644.81 23,650.27 23,644.81 23,648.31 0.0K
16:49 23,648.81 23,651.90 23,647.82 23,649.94 0.0K
16:50 23,650.94 23,650.95 23,644.06 23,647.61 0.0K
16:51 23,647.62 23,652.12 23,644.64 23,648.62 0.0K
16:52 23,649.12 23,653.10 23,646.65 23,651.12 0.0K
16:53 23,649.62 23,651.10 23,646.65 23,647.65 0.0K
16:54 23,647.66 23,650.17 23,643.24 23,645.25 0.0K
16:55 23,644.76 23,644.78 23,640.36 23,641.34 0.0K
16:56 23,642.84 23,642.84 23,635.50 23,637.00 0.0K
16:57 23,636.51 23,640.05 23,635.05 23,638.58 0.0K
16:58 23,638.09 23,640.57 23,636.60 23,638.64 0.0K
16:59 23,638.15 23,638.65 23,635.17 23,637.08 0.0K
17:00 23,635.58 23,637.57 23,624.66 23,630.60 0.0K
17:01 23,631.10 23,635.53 23,631.10 23,632.51 0.0K
17:02 23,633.01 23,634.52 23,630.53 23,633.54 0.0K
17:03 23,634.53 23,641.38 23,634.53 23,640.38 0.0K
17:04 23,643.36 23,644.80 23,642.35 23,644.78 0.0K
17:05 23,644.28 23,649.30 23,639.84 23,649.30 0.0K
17:06 23,649.29 23,650.77 23,648.19 23,648.19 0.0K
17:07 23,648.19 23,656.50 23,648.19 23,656.00 0.0K
17:08 23,656.49 23,664.31 23,655.99 23,659.80 0.0K
17:09 23,656.32 23,659.82 23,652.41 23,654.89 0.0K
17:10 23,655.38 23,659.84 23,647.42 23,648.47 0.0K
17:11 23,647.48 23,649.48 23,643.99 23,643.99 0.0K
17:12 23,643.98 23,645.90 23,639.50 23,645.38 0.0K
17:13 23,646.37 23,649.31 23,641.84 23,642.34 0.0K
17:14 23,641.84 23,642.36 23,638.35 23,640.79 0.0K
17:15 23,639.79 23,640.29 23,634.81 23,637.17 0.0K
17:16 23,637.67 23,644.04 23,637.67 23,644.04 0.0K
17:17 23,644.03 23,644.03 23,638.06 23,639.57 0.0K
17:18 23,643.05 23,646.47 23,639.55 23,645.96 0.0K
17:19 23,646.45 23,646.95 23,643.46 23,643.48 0.0K
17:20 23,643.48 23,648.92 23,643.48 23,648.92 0.0K
17:21 23,647.43 23,648.91 23,643.47 23,644.53 0.0K
17:22 23,644.04 23,644.55 23,633.18 23,634.67 0.0K
17:23 23,635.17 23,636.13 23,633.16 23,634.63 0.0K
17:24 23,635.62 23,645.53 23,634.13 23,644.03 0.0K
17:25 23,644.53 23,644.53 23,637.12 23,637.63 0.0K
17:26 23,638.12 23,639.23 23,634.18 23,637.74 0.0K
17:27 23,636.75 23,637.79 23,631.37 23,631.87 0.0K
17:28 23,630.37 23,632.40 23,628.92 23,630.92 0.0K
17:29 23,631.92 23,634.00 23,628.51 23,633.00 0.0K
17:30 23,631.50 23,631.50 23,619.56 23,621.05 0.0K
17:31 23,620.06 23,628.02 23,617.57 23,617.57 0.0K
17:32 23,617.57 23,623.05 23,617.57 23,622.05 0.0K
17:33 23,621.55 23,635.49 23,621.55 23,633.00 0.0K
17:34 23,632.50 23,639.47 23,632.00 23,639.47 0.0K
17:35 23,641.95 23,649.92 23,641.95 23,647.43 0.0K
17:36 23,647.93 23,650.91 23,643.95 23,650.41 0.0K
17:37 23,651.41 23,651.41 23,647.93 23,650.42 0.0K
17:38 23,651.41 23,654.40 23,630.28 23,630.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available