DAX

DE40
🏛️ germany →
24,434.32
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,839.43 23,852.06 23,838.93 23,847.08 0.0K
09:00 23,846.08 23,869.47 23,843.86 23,847.34 0.0K
09:01 23,845.85 23,851.32 23,837.39 23,851.32 0.0K
09:02 23,850.33 23,850.82 23,834.90 23,838.88 0.0K
09:03 23,837.89 23,837.89 23,832.41 23,832.91 0.0K
09:04 23,831.42 23,834.41 23,821.47 23,821.97 0.0K
09:05 23,817.99 23,826.47 23,813.62 23,815.17 0.0K
09:06 23,813.20 23,817.18 23,804.53 23,804.53 0.0K
09:07 23,802.05 23,811.93 23,801.05 23,807.45 0.0K
09:08 23,808.44 23,809.91 23,801.46 23,801.46 0.0K
09:09 23,800.96 23,819.11 23,800.96 23,815.10 0.0K
09:10 23,814.10 23,818.90 23,802.11 23,813.37 0.0K
09:11 23,814.36 23,814.36 23,808.15 23,813.10 0.0K
09:12 23,810.60 23,815.34 23,805.07 23,813.79 0.0K
09:13 23,812.30 23,817.66 23,809.68 23,811.17 0.0K
09:14 23,808.68 23,808.68 23,804.24 23,807.71 0.0K
09:15 23,803.23 23,805.77 23,794.82 23,805.77 0.0K
09:16 23,809.26 23,809.26 23,800.34 23,804.79 0.0K
09:17 23,803.79 23,816.13 23,802.79 23,811.65 0.0K
09:18 23,811.15 23,824.93 23,811.15 23,822.44 0.0K
09:19 23,821.95 23,821.95 23,808.56 23,820.36 0.0K
09:20 23,820.85 23,839.16 23,820.85 23,838.13 0.0K
09:21 23,838.62 23,853.40 23,838.60 23,851.88 0.0K
09:22 23,851.38 23,852.89 23,842.48 23,847.44 0.0K
09:23 23,847.43 23,847.43 23,839.00 23,842.06 0.0K
09:24 23,842.57 23,845.56 23,834.30 23,835.30 0.0K
09:25 23,830.34 23,846.65 23,830.34 23,846.14 0.0K
09:26 23,843.66 23,852.32 23,843.66 23,848.84 0.0K
09:27 23,849.34 23,863.22 23,849.34 23,858.77 0.0K
09:28 23,857.28 23,858.77 23,851.38 23,854.38 0.0K
09:29 23,853.89 23,862.04 23,853.89 23,862.04 0.0K
09:30 23,861.54 23,871.57 23,861.54 23,864.15 0.0K
09:31 23,863.65 23,870.65 23,852.86 23,852.87 0.0K
09:32 23,854.38 23,854.38 23,837.26 23,845.76 0.0K
09:33 23,847.26 23,847.26 23,828.01 23,828.04 0.0K
09:34 23,827.57 23,828.12 23,818.73 23,824.19 0.0K
09:35 23,824.20 23,833.16 23,824.20 23,833.16 0.0K
09:36 23,834.15 23,836.64 23,824.71 23,826.21 0.0K
09:37 23,826.21 23,838.07 23,821.74 23,828.65 0.0K
09:38 23,829.16 23,834.16 23,826.20 23,829.20 0.0K
09:39 23,828.71 23,833.20 23,824.24 23,831.64 0.0K
09:40 23,830.14 23,833.63 23,814.24 23,817.73 0.0K
09:41 23,818.72 23,822.14 23,812.25 23,816.67 0.0K
09:42 23,814.68 23,821.13 23,814.18 23,821.07 0.0K
09:43 23,824.05 23,830.42 23,823.03 23,829.72 0.0K
09:44 23,829.71 23,839.49 23,829.71 23,833.99 0.0K
09:45 23,833.50 23,836.98 23,829.51 23,829.51 0.0K
09:46 23,829.51 23,836.43 23,827.02 23,832.50 0.0K
09:47 23,832.00 23,837.40 23,828.95 23,833.92 0.0K
09:48 23,832.42 23,836.92 23,828.44 23,836.92 0.0K
09:49 23,836.42 23,845.83 23,835.93 23,845.83 0.0K
09:50 23,847.81 23,854.00 23,847.20 23,853.98 0.0K
09:51 23,853.98 23,853.98 23,840.53 23,840.54 0.0K
09:52 23,840.04 23,847.89 23,839.55 23,841.39 0.0K
09:53 23,839.90 23,842.92 23,831.52 23,839.98 0.0K
09:54 23,838.98 23,841.98 23,835.47 23,841.98 0.0K
09:55 23,841.48 23,847.04 23,840.50 23,843.57 0.0K
09:56 23,843.58 23,852.21 23,841.65 23,850.73 0.0K
09:57 23,852.73 23,855.74 23,847.87 23,854.38 0.0K
09:58 23,853.88 23,859.83 23,853.38 23,854.38 0.0K
09:59 23,853.88 23,856.93 23,850.47 23,856.93 0.0K
10:00 23,858.42 23,859.90 23,854.93 23,856.45 0.0K
10:01 23,858.93 23,860.94 23,843.11 23,845.63 0.0K
10:02 23,846.63 23,856.01 23,845.63 23,856.01 0.0K
10:03 23,855.00 23,857.48 23,850.51 23,853.55 0.0K
10:04 23,852.56 23,855.54 23,846.62 23,851.11 0.0K
10:05 23,852.10 23,852.10 23,841.66 23,845.67 0.0K
10:06 23,847.17 23,847.74 23,843.30 23,845.33 0.0K
10:07 23,847.32 23,855.20 23,847.31 23,855.20 0.0K
10:08 23,855.19 23,860.14 23,850.22 23,853.72 0.0K
10:09 23,852.74 23,855.23 23,852.24 23,853.24 0.0K
10:10 23,853.25 23,857.84 23,850.28 23,856.84 0.0K
10:11 23,855.36 23,858.90 23,853.47 23,854.97 0.0K
10:12 23,856.46 23,861.86 23,856.46 23,859.38 0.0K
10:13 23,861.37 23,877.75 23,861.37 23,877.26 0.0K
10:14 23,877.76 23,885.70 23,875.78 23,880.74 0.0K
10:15 23,880.75 23,887.26 23,879.29 23,885.29 0.0K
10:16 23,884.30 23,886.33 23,882.31 23,885.35 0.0K
10:17 23,885.35 23,886.35 23,875.99 23,876.52 0.0K
10:18 23,877.02 23,877.05 23,869.75 23,875.79 0.0K
10:19 23,876.28 23,879.26 23,875.78 23,876.77 0.0K
10:20 23,878.26 23,880.32 23,875.86 23,877.87 0.0K
10:21 23,876.88 23,879.38 23,875.95 23,876.49 0.0K
10:22 23,876.49 23,881.47 23,875.50 23,877.57 0.0K
10:23 23,877.58 23,877.58 23,873.14 23,873.70 0.0K
10:24 23,874.70 23,879.68 23,873.72 23,877.68 0.0K
10:25 23,876.68 23,876.68 23,867.70 23,867.72 0.0K
10:26 23,867.22 23,869.21 23,862.77 23,863.26 0.0K
10:27 23,863.76 23,870.74 23,863.76 23,869.74 0.0K
10:28 23,870.23 23,872.71 23,866.76 23,866.77 0.0K
10:29 23,865.78 23,868.77 23,860.62 23,861.66 0.0K
10:30 23,861.66 23,866.62 23,861.65 23,864.51 0.0K
10:31 23,866.50 23,869.40 23,864.82 23,864.82 0.0K
10:32 23,863.82 23,867.63 23,859.77 23,867.63 0.0K
10:33 23,866.12 23,870.49 23,865.36 23,865.36 0.0K
10:34 23,865.35 23,865.35 23,836.08 23,836.13 0.0K
10:35 23,836.14 23,836.14 23,827.35 23,829.80 0.0K
10:36 23,829.31 23,833.32 23,829.31 23,832.83 0.0K
10:37 23,833.83 23,845.18 23,833.83 23,836.70 0.0K
10:38 23,837.19 23,845.50 23,835.70 23,845.48 0.0K
10:39 23,844.46 23,851.51 23,842.44 23,849.00 0.0K
10:40 23,850.48 23,857.24 23,848.43 23,855.73 0.0K
10:41 23,854.73 23,855.66 23,851.15 23,852.64 0.0K
10:42 23,854.63 23,854.63 23,846.69 23,847.68 0.0K
10:43 23,847.67 23,855.65 23,845.68 23,853.66 0.0K
10:44 23,854.16 23,854.16 23,842.30 23,844.80 0.0K
10:45 23,843.31 23,845.81 23,840.34 23,842.82 0.0K
10:46 23,842.83 23,847.50 23,842.83 23,846.50 0.0K
10:47 23,846.00 23,850.53 23,844.07 23,850.51 0.0K
10:48 23,851.00 23,851.00 23,846.55 23,849.53 0.0K
10:49 23,850.03 23,850.03 23,845.56 23,849.09 0.0K
10:50 23,848.10 23,848.11 23,845.64 23,846.25 0.0K
10:51 23,845.26 23,846.27 23,834.53 23,834.53 0.0K
10:52 23,834.04 23,840.68 23,834.04 23,840.68 0.0K
10:53 23,841.18 23,848.14 23,841.18 23,844.70 0.0K
10:54 23,845.20 23,845.20 23,838.33 23,839.85 0.0K
10:55 23,840.36 23,854.77 23,838.38 23,854.31 0.0K
10:56 23,857.79 23,861.78 23,855.82 23,856.38 0.0K
10:57 23,856.88 23,858.91 23,853.52 23,857.55 0.0K
10:58 23,858.05 23,870.61 23,858.05 23,869.63 0.0K
10:59 23,869.64 23,870.65 23,865.78 23,867.85 0.0K
11:00 23,869.86 23,873.42 23,867.41 23,867.50 0.0K
11:01 23,867.51 23,867.52 23,859.10 23,864.36 0.0K
11:02 23,865.86 23,865.86 23,855.47 23,857.47 0.0K
11:03 23,858.46 23,858.51 23,849.58 23,852.58 0.0K
11:04 23,854.07 23,855.10 23,849.13 23,849.13 0.0K
11:05 23,845.66 23,853.12 23,839.70 23,839.70 0.0K
11:06 23,841.20 23,844.89 23,838.91 23,839.93 0.0K
11:07 23,839.93 23,839.93 23,831.02 23,835.56 0.0K
11:08 23,836.55 23,841.03 23,835.06 23,838.01 0.0K
11:09 23,835.50 23,840.39 23,832.51 23,835.79 0.0K
11:10 23,835.79 23,835.79 23,818.91 23,824.88 0.0K
11:11 23,824.88 23,829.84 23,824.88 23,828.30 0.0K
11:12 23,826.80 23,835.58 23,825.76 23,835.58 0.0K
11:13 23,835.08 23,835.08 23,829.02 23,832.43 0.0K
11:14 23,831.43 23,831.43 23,823.91 23,823.92 0.0K
11:15 23,822.92 23,829.86 23,821.45 23,829.77 0.0K
11:16 23,830.26 23,836.65 23,830.26 23,833.68 0.0K
11:17 23,833.18 23,834.68 23,832.68 23,833.70 0.0K
11:18 23,837.18 23,838.57 23,833.57 23,834.57 0.0K
11:19 23,835.07 23,836.56 23,832.61 23,834.13 0.0K
11:20 23,834.63 23,834.63 23,828.23 23,829.73 0.0K
11:21 23,826.75 23,828.92 23,825.94 23,826.93 0.0K
11:22 23,826.93 23,834.80 23,826.93 23,834.28 0.0K
11:23 23,833.29 23,835.71 23,832.20 23,833.15 0.0K
11:24 23,833.64 23,840.47 23,833.64 23,840.47 0.0K
11:25 23,839.97 23,841.88 23,838.34 23,838.34 0.0K
11:26 23,839.34 23,841.76 23,836.81 23,841.75 0.0K
11:27 23,843.74 23,843.74 23,835.80 23,838.39 0.0K
11:28 23,837.89 23,840.38 23,837.39 23,838.45 0.0K
11:29 23,837.96 23,841.44 23,833.99 23,841.44 0.0K
11:30 23,839.95 23,841.51 23,837.56 23,841.15 0.0K
11:31 23,841.64 23,846.17 23,838.21 23,846.17 0.0K
11:32 23,844.18 23,847.69 23,843.18 23,844.74 0.0K
11:33 23,842.76 23,847.30 23,842.76 23,845.33 0.0K
11:34 23,845.84 23,851.78 23,845.34 23,849.29 0.0K
11:35 23,851.28 23,851.28 23,843.37 23,845.86 0.0K
11:36 23,845.37 23,850.75 23,844.85 23,850.23 0.0K
11:37 23,849.22 23,854.11 23,849.22 23,850.61 0.0K
11:38 23,850.61 23,853.53 23,849.08 23,851.03 0.0K
11:39 23,851.53 23,851.53 23,846.53 23,847.05 0.0K
11:40 23,847.04 23,847.54 23,843.54 23,845.01 0.0K
11:41 23,845.51 23,845.51 23,841.51 23,844.94 0.0K
11:42 23,844.94 23,850.31 23,844.94 23,845.79 0.0K
11:43 23,845.80 23,845.88 23,843.33 23,845.88 0.0K
11:44 23,845.38 23,845.91 23,843.42 23,843.47 0.0K
11:45 23,842.48 23,844.12 23,838.14 23,840.62 0.0K
11:46 23,838.65 23,841.21 23,833.86 23,833.86 0.0K
11:47 23,834.37 23,834.45 23,827.55 23,828.62 0.0K
11:48 23,828.63 23,831.15 23,827.66 23,829.82 0.0K
11:49 23,829.34 23,832.83 23,829.33 23,832.83 0.0K
11:50 23,834.32 23,834.88 23,829.43 23,829.44 0.0K
11:51 23,829.45 23,829.45 23,820.12 23,824.63 0.0K
11:52 23,826.63 23,830.69 23,826.13 23,830.69 0.0K
11:53 23,830.19 23,830.73 23,825.78 23,828.81 0.0K
11:54 23,830.30 23,834.37 23,829.84 23,832.39 0.0K
11:55 23,831.39 23,831.39 23,819.60 23,822.62 0.0K
11:56 23,825.10 23,829.43 23,823.87 23,829.43 0.0K
11:57 23,829.92 23,834.38 23,822.49 23,830.37 0.0K
11:58 23,830.86 23,834.86 23,822.46 23,834.84 0.0K
11:59 23,834.83 23,836.27 23,831.33 23,836.27 0.0K
12:00 23,835.27 23,848.58 23,835.27 23,836.55 0.0K
12:01 23,831.60 23,833.58 23,821.09 23,821.09 0.0K
12:02 23,819.61 23,825.49 23,816.05 23,816.05 0.0K
12:03 23,816.56 23,827.48 23,816.07 23,825.99 0.0K
12:04 23,826.00 23,828.48 23,822.04 23,824.60 0.0K
12:05 23,828.09 23,828.10 23,820.92 23,821.93 0.0K
12:06 23,822.43 23,824.42 23,814.54 23,819.03 0.0K
12:07 23,818.53 23,819.51 23,809.58 23,809.58 0.0K
12:08 23,810.08 23,812.60 23,808.10 23,811.10 0.0K
12:09 23,811.60 23,815.96 23,809.61 23,815.96 0.0K
12:10 23,814.95 23,819.89 23,814.95 23,818.79 0.0K
12:11 23,819.28 23,822.70 23,817.76 23,822.16 0.0K
12:12 23,822.15 23,822.15 23,810.22 23,812.51 0.0K
12:13 23,814.00 23,814.00 23,805.04 23,805.04 0.0K
12:14 23,805.54 23,809.98 23,805.54 23,809.93 0.0K
12:15 23,810.42 23,810.91 23,803.47 23,805.39 0.0K
12:16 23,804.90 23,808.34 23,800.93 23,808.33 0.0K
12:17 23,807.83 23,812.29 23,807.32 23,810.27 0.0K
12:18 23,809.28 23,811.28 23,802.89 23,802.89 0.0K
12:19 23,801.40 23,804.44 23,798.97 23,800.44 0.0K
12:20 23,795.48 23,800.91 23,795.48 23,800.89 0.0K
12:21 23,799.89 23,801.42 23,795.92 23,801.42 0.0K
12:22 23,800.92 23,804.87 23,792.90 23,796.39 0.0K
12:23 23,795.90 23,803.30 23,794.90 23,797.30 0.0K
12:24 23,797.29 23,797.78 23,794.32 23,797.78 0.0K
12:25 23,795.78 23,795.78 23,784.06 23,784.10 0.0K
12:26 23,785.60 23,792.18 23,785.11 23,787.74 0.0K
12:27 23,787.76 23,789.82 23,785.80 23,789.82 0.0K
12:28 23,789.82 23,795.77 23,787.34 23,795.77 0.0K
12:29 23,793.28 23,793.83 23,789.32 23,793.82 0.0K
12:30 23,793.32 23,795.28 23,792.32 23,795.25 0.0K
12:31 23,794.75 23,795.74 23,790.77 23,792.87 0.0K
12:32 23,792.87 23,801.40 23,790.94 23,801.39 0.0K
12:33 23,799.90 23,804.37 23,797.43 23,800.34 0.0K
12:34 23,800.33 23,801.77 23,795.71 23,796.20 0.0K
12:35 23,795.69 23,797.65 23,790.61 23,793.55 0.0K
12:36 23,794.05 23,795.54 23,793.05 23,795.04 0.0K
12:37 23,798.53 23,801.44 23,798.01 23,801.42 0.0K
12:38 23,801.42 23,805.67 23,796.91 23,805.62 0.0K
12:39 23,807.07 23,809.51 23,803.50 23,805.99 0.0K
12:40 23,806.48 23,807.48 23,796.12 23,796.13 0.0K
12:41 23,796.14 23,797.26 23,794.22 23,794.79 0.0K
12:42 23,795.80 23,798.34 23,795.80 23,797.85 0.0K
12:43 23,796.36 23,801.86 23,795.87 23,800.85 0.0K
12:44 23,800.35 23,803.43 23,796.91 23,803.40 0.0K
12:45 23,803.90 23,805.85 23,802.89 23,804.13 0.0K
12:46 23,804.13 23,812.66 23,804.13 23,812.57 0.0K
12:47 23,812.54 23,814.26 23,809.91 23,813.74 0.0K
12:48 23,813.73 23,818.09 23,813.70 23,816.52 0.0K
12:49 23,815.01 23,818.79 23,813.27 23,813.27 0.0K
12:50 23,813.76 23,815.74 23,810.18 23,811.17 0.0K
12:51 23,811.67 23,815.54 23,810.60 23,814.51 0.0K
12:52 23,814.50 23,815.00 23,811.02 23,811.02 0.0K
12:53 23,810.52 23,811.52 23,805.20 23,809.69 0.0K
12:54 23,811.18 23,813.14 23,810.02 23,810.02 0.0K
12:55 23,809.52 23,813.52 23,806.07 23,812.95 0.0K
12:56 23,812.95 23,815.37 23,809.43 23,813.30 0.0K
12:57 23,812.80 23,812.80 23,807.85 23,808.41 0.0K
12:58 23,807.92 23,812.48 23,807.43 23,812.48 0.0K
12:59 23,811.49 23,813.93 23,811.47 23,813.92 0.0K
13:00 23,816.40 23,823.37 23,810.43 23,823.37 0.0K
13:01 23,825.36 23,826.36 23,819.89 23,822.38 0.0K
13:02 23,822.38 23,822.38 23,814.42 23,815.41 0.0K
13:03 23,815.41 23,817.40 23,815.41 23,815.41 0.0K
13:04 23,815.91 23,816.41 23,809.44 23,809.44 0.0K
13:05 23,808.45 23,808.45 23,800.49 23,801.98 0.0K
13:06 23,801.98 23,803.47 23,798.99 23,802.98 0.0K
13:07 23,802.48 23,802.48 23,797.50 23,798.50 0.0K
13:08 23,799.00 23,799.49 23,794.02 23,795.02 0.0K
13:09 23,794.52 23,797.01 23,793.52 23,795.02 0.0K
13:10 23,795.51 23,799.57 23,795.51 23,798.09 0.0K
13:11 23,796.60 23,798.61 23,795.61 23,795.63 0.0K
13:12 23,796.12 23,796.12 23,786.14 23,786.65 0.0K
13:13 23,788.15 23,789.73 23,784.72 23,789.72 0.0K
13:14 23,789.71 23,793.18 23,789.71 23,791.73 0.0K
13:15 23,792.23 23,792.73 23,783.41 23,788.52 0.0K
13:16 23,787.52 23,790.89 23,785.54 23,790.36 0.0K
13:17 23,785.37 23,791.24 23,785.37 23,789.67 0.0K
13:18 23,789.17 23,793.51 23,787.62 23,792.48 0.0K
13:19 23,792.47 23,799.74 23,792.46 23,799.13 0.0K
13:20 23,799.12 23,806.55 23,798.62 23,805.49 0.0K
13:21 23,801.51 23,805.92 23,801.02 23,803.42 0.0K
13:22 23,803.43 23,804.72 23,800.78 23,803.28 0.0K
13:23 23,802.29 23,806.29 23,799.34 23,803.35 0.0K
13:24 23,803.35 23,805.46 23,799.38 23,801.98 0.0K
13:25 23,802.48 23,802.51 23,798.33 23,798.33 0.0K
13:26 23,798.34 23,798.92 23,796.35 23,796.44 0.0K
13:27 23,796.94 23,802.47 23,795.95 23,800.97 0.0K
13:28 23,801.47 23,802.49 23,796.63 23,796.63 0.0K
13:29 23,797.13 23,799.73 23,795.78 23,795.79 0.0K
13:30 23,794.81 23,796.80 23,793.46 23,795.99 0.0K
13:31 23,796.50 23,801.00 23,796.50 23,799.02 0.0K
13:32 23,798.53 23,800.09 23,795.64 23,798.65 0.0K
13:33 23,799.66 23,812.03 23,799.66 23,811.51 0.0K
13:34 23,812.50 23,812.98 23,810.92 23,811.39 0.0K
13:35 23,810.90 23,811.90 23,806.03 23,808.54 0.0K
13:36 23,808.05 23,808.05 23,800.77 23,801.28 0.0K
13:37 23,801.28 23,806.34 23,801.28 23,806.34 0.0K
13:38 23,806.35 23,810.31 23,806.35 23,809.81 0.0K
13:39 23,810.29 23,812.27 23,809.23 23,810.23 0.0K
13:40 23,809.74 23,819.20 23,809.74 23,819.19 0.0K
13:41 23,819.18 23,820.15 23,812.20 23,812.21 0.0K
13:42 23,812.22 23,812.78 23,807.91 23,808.44 0.0K
13:43 23,808.45 23,814.00 23,807.03 23,813.00 0.0K
13:44 23,812.99 23,813.98 23,807.03 23,813.98 0.0K
13:45 23,814.47 23,820.76 23,814.46 23,820.24 0.0K
13:46 23,820.22 23,820.22 23,818.15 23,818.65 0.0K
13:47 23,818.65 23,819.14 23,816.65 23,817.65 0.0K
13:48 23,818.14 23,819.57 23,815.63 23,818.57 0.0K
13:49 23,818.08 23,819.07 23,816.57 23,817.05 0.0K
13:50 23,817.55 23,823.96 23,817.03 23,823.92 0.0K
13:51 23,822.92 23,828.79 23,822.92 23,828.76 0.0K
13:52 23,829.75 23,832.10 23,826.25 23,832.09 0.0K
13:53 23,831.58 23,833.05 23,828.08 23,833.05 0.0K
13:54 23,832.55 23,836.01 23,832.53 23,835.98 0.0K
13:55 23,836.97 23,836.97 23,829.60 23,830.13 0.0K
13:56 23,830.63 23,832.70 23,828.73 23,831.25 0.0K
13:57 23,831.75 23,835.18 23,831.74 23,834.18 0.0K
13:58 23,833.68 23,840.51 23,833.68 23,840.46 0.0K
13:59 23,840.45 23,840.91 23,836.92 23,839.25 0.0K
14:00 23,840.24 23,842.21 23,832.79 23,841.19 0.0K
14:01 23,841.69 23,841.69 23,831.86 23,832.86 0.0K
14:02 23,829.38 23,836.81 23,821.40 23,822.40 0.0K
14:03 23,822.40 23,824.41 23,818.47 23,824.41 0.0K
14:04 23,823.91 23,825.35 23,819.34 23,822.29 0.0K
14:05 23,822.78 23,827.19 23,821.76 23,824.63 0.0K
14:06 23,824.64 23,826.13 23,818.70 23,818.74 0.0K
14:07 23,819.24 23,819.24 23,811.28 23,815.82 0.0K
14:08 23,816.31 23,818.77 23,814.77 23,816.75 0.0K
14:09 23,816.25 23,816.26 23,812.79 23,812.79 0.0K
14:10 23,813.78 23,821.23 23,813.78 23,813.92 0.0K
14:11 23,813.92 23,814.57 23,812.54 23,814.57 0.0K
14:12 23,813.60 23,820.15 23,812.62 23,819.12 0.0K
14:13 23,819.11 23,823.59 23,818.11 23,819.63 0.0K
14:14 23,819.63 23,819.63 23,815.66 23,817.79 0.0K
14:15 23,816.30 23,817.41 23,813.86 23,817.41 0.0K
14:16 23,817.41 23,828.34 23,817.41 23,828.33 0.0K
14:17 23,827.83 23,829.74 23,824.34 23,829.23 0.0K
14:18 23,829.23 23,831.69 23,827.23 23,829.19 0.0K
14:19 23,829.69 23,830.19 23,828.19 23,828.75 0.0K
14:20 23,828.75 23,838.59 23,826.27 23,838.59 0.0K
14:21 23,838.57 23,842.30 23,836.43 23,842.30 0.0K
14:22 23,842.80 23,844.20 23,839.79 23,844.18 0.0K
14:23 23,842.68 23,851.56 23,842.68 23,849.06 0.0K
14:24 23,849.56 23,850.05 23,846.59 23,848.53 0.0K
14:25 23,852.51 23,857.90 23,851.48 23,857.36 0.0K
14:26 23,857.35 23,858.24 23,856.25 23,857.21 0.0K
14:27 23,856.71 23,856.71 23,851.73 23,853.67 0.0K
14:28 23,853.66 23,857.63 23,852.21 23,855.26 0.0K
14:29 23,856.25 23,857.75 23,849.78 23,849.81 0.0K
14:30 23,849.82 23,852.81 23,838.47 23,841.03 0.0K
14:31 23,841.54 23,842.56 23,835.25 23,835.32 0.0K
14:32 23,833.84 23,833.85 23,827.40 23,831.86 0.0K
14:33 23,832.35 23,834.30 23,827.33 23,828.33 0.0K
14:34 23,826.84 23,832.83 23,826.34 23,832.83 0.0K
14:35 23,833.83 23,833.88 23,825.97 23,831.94 0.0K
14:36 23,831.43 23,831.94 23,824.55 23,827.59 0.0K
14:37 23,827.59 23,829.58 23,821.68 23,826.70 0.0K
14:38 23,826.70 23,831.11 23,822.63 23,823.13 0.0K
14:39 23,822.14 23,823.73 23,818.22 23,820.29 0.0K
14:40 23,824.27 23,825.27 23,818.84 23,824.75 0.0K
14:41 23,824.74 23,825.24 23,820.73 23,821.23 0.0K
14:42 23,822.72 23,822.72 23,813.32 23,813.33 0.0K
14:43 23,815.33 23,822.74 23,813.35 23,822.23 0.0K
14:44 23,821.73 23,826.64 23,820.66 23,820.67 0.0K
14:45 23,820.17 23,821.65 23,816.21 23,821.14 0.0K
14:46 23,821.13 23,826.55 23,821.13 23,826.53 0.0K
14:47 23,826.52 23,833.43 23,825.51 23,827.94 0.0K
14:48 23,828.45 23,833.42 23,824.51 23,833.42 0.0K
14:49 23,833.91 23,836.83 23,832.33 23,836.32 0.0K
14:50 23,836.31 23,840.75 23,833.32 23,840.75 0.0K
14:51 23,840.74 23,841.19 23,835.18 23,835.69 0.0K
14:52 23,834.69 23,835.73 23,830.32 23,831.33 0.0K
14:53 23,831.33 23,832.48 23,826.37 23,832.48 0.0K
14:54 23,831.98 23,833.98 23,828.49 23,828.49 0.0K
14:55 23,828.49 23,831.89 23,826.98 23,830.88 0.0K
14:56 23,829.88 23,829.88 23,824.00 23,824.02 0.0K
14:57 23,824.02 23,830.02 23,822.54 23,828.97 0.0K
14:58 23,828.96 23,833.36 23,826.40 23,833.36 0.0K
14:59 23,833.35 23,838.78 23,833.33 23,833.33 0.0K
15:00 23,832.83 23,835.89 23,831.40 23,835.89 0.0K
15:01 23,835.39 23,835.39 23,827.44 23,831.32 0.0K
15:02 23,829.82 23,833.25 23,823.31 23,824.82 0.0K
15:03 23,823.82 23,827.82 23,823.82 23,825.34 0.0K
15:04 23,825.34 23,831.77 23,824.35 23,829.77 0.0K
15:05 23,831.76 23,836.64 23,831.26 23,836.64 0.0K
15:06 23,837.13 23,846.52 23,837.13 23,840.54 0.0K
15:07 23,840.55 23,849.03 23,840.55 23,845.60 0.0K
15:08 23,846.10 23,846.64 23,843.66 23,846.14 0.0K
15:09 23,843.66 23,843.69 23,839.31 23,839.31 0.0K
15:10 23,839.32 23,846.28 23,839.32 23,845.29 0.0K
15:11 23,845.79 23,853.21 23,843.72 23,843.72 0.0K
15:12 23,844.72 23,853.14 23,844.72 23,852.15 0.0K
15:13 23,852.65 23,858.09 23,852.65 23,857.55 0.0K
15:14 23,859.05 23,859.05 23,854.55 23,857.02 0.0K
15:15 23,856.53 23,865.92 23,856.53 23,865.92 0.0K
15:16 23,865.42 23,866.94 23,862.95 23,864.49 0.0K
15:17 23,865.00 23,868.11 23,863.08 23,866.63 0.0K
15:18 23,866.65 23,867.75 23,865.32 23,865.36 0.0K
15:19 23,862.87 23,862.87 23,858.03 23,861.57 0.0K
15:20 23,864.56 23,868.53 23,864.56 23,867.49 0.0K
15:21 23,867.49 23,869.60 23,863.18 23,863.20 0.0K
15:22 23,862.71 23,867.22 23,861.73 23,867.20 0.0K
15:23 23,867.19 23,867.67 23,862.14 23,862.64 0.0K
15:24 23,863.63 23,868.98 23,861.62 23,868.98 0.0K
15:25 23,868.47 23,869.44 23,864.89 23,864.90 0.0K
15:26 23,864.91 23,865.40 23,856.45 23,857.44 0.0K
15:27 23,856.45 23,863.40 23,854.47 23,861.91 0.0K
15:28 23,858.42 23,858.42 23,850.60 23,853.13 0.0K
15:29 23,853.62 23,859.53 23,851.64 23,859.53 0.0K
15:30 23,857.54 23,859.55 23,847.60 23,850.11 0.0K
15:31 23,850.12 23,851.65 23,843.19 23,847.68 0.0K
15:32 23,847.18 23,851.64 23,842.20 23,843.20 0.0K
15:33 23,840.71 23,849.14 23,840.71 23,845.05 0.0K
15:34 23,845.55 23,845.55 23,832.22 23,840.67 0.0K
15:35 23,841.14 23,841.14 23,837.58 23,838.99 0.0K
15:36 23,837.99 23,839.47 23,834.91 23,835.41 0.0K
15:37 23,834.91 23,852.20 23,831.94 23,850.67 0.0K
15:38 23,850.16 23,850.60 23,843.65 23,847.65 0.0K
15:39 23,847.64 23,850.59 23,846.13 23,849.60 0.0K
15:40 23,850.09 23,854.10 23,847.13 23,848.13 0.0K
15:41 23,848.62 23,853.06 23,848.61 23,852.55 0.0K
15:42 23,852.05 23,854.06 23,847.13 23,852.10 0.0K
15:43 23,851.10 23,854.08 23,848.19 23,850.68 0.0K
15:44 23,850.18 23,852.65 23,849.15 23,849.58 0.0K
15:45 23,849.58 23,858.92 23,846.06 23,857.39 0.0K
15:46 23,856.89 23,857.87 23,851.78 23,852.28 0.0K
15:47 23,852.27 23,854.20 23,852.24 23,852.60 0.0K
15:48 23,852.59 23,857.49 23,852.59 23,857.43 0.0K
15:49 23,856.93 23,863.34 23,856.93 23,861.83 0.0K
15:50 23,865.31 23,870.16 23,863.72 23,866.65 0.0K
15:51 23,865.16 23,868.16 23,864.68 23,866.69 0.0K
15:52 23,869.18 23,871.17 23,866.21 23,870.28 0.0K
15:53 23,874.75 23,881.18 23,874.75 23,878.23 0.0K
15:54 23,878.73 23,891.54 23,878.73 23,891.54 0.0K
15:55 23,893.52 23,893.52 23,887.52 23,888.00 0.0K
15:56 23,889.00 23,895.44 23,886.03 23,886.05 0.0K
15:57 23,886.06 23,887.07 23,879.17 23,880.72 0.0K
15:58 23,881.22 23,887.18 23,879.23 23,887.18 0.0K
15:59 23,886.68 23,887.63 23,882.73 23,884.25 0.0K
16:00 23,890.72 23,895.32 23,886.32 23,895.32 0.0K
16:01 23,898.79 23,898.79 23,890.85 23,896.39 0.0K
16:02 23,895.40 23,898.47 23,890.47 23,897.98 0.0K
16:03 23,898.48 23,906.93 23,895.51 23,906.93 0.0K
16:04 23,908.42 23,908.42 23,901.47 23,904.50 0.0K
16:05 23,903.01 23,904.51 23,898.02 23,900.47 0.0K
16:06 23,898.98 23,906.41 23,898.98 23,902.35 0.0K
16:07 23,901.36 23,905.31 23,895.38 23,897.37 0.0K
16:08 23,897.87 23,906.21 23,895.34 23,906.21 0.0K
16:09 23,906.20 23,909.64 23,904.16 23,904.16 0.0K
16:10 23,904.17 23,913.60 23,904.17 23,905.66 0.0K
16:11 23,909.15 23,914.70 23,908.66 23,908.77 0.0K
16:12 23,907.30 23,913.37 23,905.36 23,911.89 0.0K
16:13 23,911.39 23,911.47 23,905.58 23,910.07 0.0K
16:14 23,910.57 23,910.57 23,897.76 23,897.76 0.0K
16:15 23,899.27 23,905.84 23,899.27 23,901.90 0.0K
16:16 23,902.90 23,904.39 23,895.53 23,899.06 0.0K
16:17 23,898.57 23,899.08 23,894.72 23,897.26 0.0K
16:18 23,896.77 23,903.34 23,896.28 23,900.90 0.0K
16:19 23,902.39 23,907.91 23,901.40 23,905.94 0.0K
16:20 23,905.45 23,909.49 23,903.46 23,909.49 0.0K
16:21 23,910.49 23,920.55 23,909.50 23,920.55 0.0K
16:22 23,921.05 23,923.57 23,912.18 23,913.21 0.0K
16:23 23,912.72 23,913.74 23,901.44 23,901.97 0.0K
16:24 23,901.48 23,907.89 23,900.49 23,904.40 0.0K
16:25 23,904.90 23,909.85 23,901.93 23,907.84 0.0K
16:26 23,908.83 23,909.81 23,906.34 23,909.81 0.0K
16:27 23,909.81 23,911.31 23,903.90 23,904.93 0.0K
16:28 23,903.94 23,907.98 23,903.94 23,907.98 0.0K
16:29 23,907.99 23,911.01 23,907.00 23,908.04 0.0K
16:30 23,908.05 23,911.53 23,908.05 23,910.05 0.0K
16:31 23,909.05 23,913.52 23,907.07 23,912.49 0.0K
16:32 23,911.99 23,916.00 23,908.03 23,914.50 0.0K
16:33 23,911.51 23,917.46 23,910.54 23,916.45 0.0K
16:34 23,916.45 23,920.37 23,916.45 23,918.87 0.0K
16:35 23,918.88 23,921.34 23,916.87 23,920.33 0.0K
16:36 23,919.83 23,928.05 23,919.33 23,928.05 0.0K
16:37 23,928.54 23,964.20 23,928.50 23,964.20 0.0K
16:38 23,964.70 24,010.32 23,964.19 23,992.42 0.0K
16:39 23,997.38 24,001.81 23,971.57 23,977.50 0.0K
16:40 23,979.49 23,993.86 23,967.61 23,969.11 0.0K
16:41 23,978.06 23,986.55 23,975.57 23,985.55 0.0K
16:42 23,986.54 23,996.33 23,983.55 23,992.81 0.0K
16:43 23,995.30 23,995.30 23,989.39 23,994.41 0.0K
16:44 23,995.40 23,997.88 23,988.02 23,991.52 0.0K
16:45 23,991.03 23,994.02 23,980.63 23,989.58 0.0K
16:46 23,988.59 23,992.07 23,983.63 23,986.66 0.0K
16:47 23,986.16 24,000.13 23,985.68 23,998.62 0.0K
16:48 23,999.12 24,010.99 23,998.62 24,009.00 0.0K
16:49 24,009.00 24,016.37 24,004.52 24,016.37 0.0K
16:50 24,015.86 24,016.35 23,994.56 23,994.56 0.0K
16:51 23,994.08 23,994.08 23,980.26 23,985.25 0.0K
16:52 23,983.76 23,985.40 23,977.84 23,978.95 0.0K
16:53 23,979.45 23,991.07 23,977.96 23,988.57 0.0K
16:54 23,989.07 23,989.07 23,980.14 23,982.14 0.0K
16:55 23,982.64 23,982.67 23,965.80 23,965.80 0.0K
16:56 23,963.82 23,968.81 23,962.92 23,963.95 0.0K
16:57 23,963.95 23,968.43 23,961.97 23,961.97 0.0K
16:58 23,964.96 23,968.99 23,961.00 23,968.99 0.0K
16:59 23,969.00 23,972.96 23,967.50 23,970.96 0.0K
17:00 23,969.96 23,980.76 23,969.96 23,979.24 0.0K
17:01 23,980.22 23,981.70 23,977.19 23,978.71 0.0K
17:02 23,977.72 23,984.66 23,977.72 23,981.62 0.0K
17:03 23,981.12 23,991.89 23,981.11 23,991.37 0.0K
17:04 23,993.85 23,993.85 23,983.33 23,985.31 0.0K
17:05 23,984.32 23,990.22 23,983.70 23,985.19 0.0K
17:06 23,984.20 23,997.98 23,984.20 23,997.97 0.0K
17:07 23,999.46 23,999.91 23,994.42 23,997.36 0.0K
17:08 23,996.86 24,000.78 23,993.87 23,997.32 0.0K
17:09 23,994.83 23,995.84 23,991.84 23,992.34 0.0K
17:10 23,992.85 24,000.27 23,992.85 23,998.30 0.0K
17:11 23,997.31 24,006.72 23,997.31 24,003.73 0.0K
17:12 24,004.72 24,012.11 24,004.72 24,008.60 0.0K
17:13 24,008.60 24,013.94 24,008.58 24,012.94 0.0K
17:14 24,013.44 24,014.93 24,011.25 24,014.71 0.0K
17:15 24,015.19 24,021.60 24,009.70 24,020.60 0.0K
17:16 24,017.11 24,017.12 23,998.96 23,999.47 0.0K
17:17 23,998.98 23,999.57 23,994.54 23,996.15 0.0K
17:18 23,995.67 24,000.70 23,993.70 24,000.19 0.0K
17:19 24,005.67 24,013.98 24,004.17 24,012.47 0.0K
17:20 24,009.49 24,009.50 24,004.52 24,004.54 0.0K
17:21 24,005.53 24,016.29 24,005.53 24,016.29 0.0K
17:22 24,018.27 24,021.16 24,015.75 24,018.10 0.0K
17:23 24,018.59 24,018.59 24,012.13 24,012.63 0.0K
17:24 24,012.13 24,015.62 24,008.67 24,011.14 0.0K
17:25 24,012.13 24,012.13 24,005.15 24,005.16 0.0K
17:26 24,004.16 24,006.67 24,003.21 24,004.21 0.0K
17:27 24,005.21 24,005.21 24,001.75 24,002.76 0.0K
17:28 24,005.73 24,005.73 24,001.72 24,004.20 0.0K
17:29 24,003.70 24,009.63 24,003.70 24,007.03 0.0K
17:30 24,006.52 24,012.00 24,004.04 24,010.01 0.0K
17:31 24,008.52 24,013.49 24,005.03 24,012.99 0.0K
17:32 24,012.99 24,015.98 24,010.51 24,012.50 0.0K
17:33 24,013.49 24,022.95 24,013.49 24,021.95 0.0K
17:34 24,023.94 24,034.89 24,018.47 24,034.89 0.0K
17:35 24,027.93 24,036.39 24,027.93 24,035.89 0.0K
17:36 24,036.88 24,041.86 24,035.39 24,040.87 0.0K
17:37 24,041.86 24,045.84 24,035.89 24,041.86 0.0K
17:38 24,042.86 24,050.82 24,000.27 24,000.27 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available