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 24,155.00 24,168.50 24,155.00 24,160.50 0.0K
09:00 24,160.00 24,160.00 24,109.00 24,109.50 0.0K
09:01 24,106.00 24,119.00 24,098.50 24,100.50 0.0K
09:02 24,105.00 24,112.00 24,090.50 24,112.00 0.0K
09:03 24,116.50 24,119.50 24,111.00 24,112.50 0.0K
09:04 24,112.00 24,115.00 24,106.00 24,114.50 0.0K
09:05 24,113.00 24,113.00 24,093.50 24,095.50 0.0K
09:06 24,094.00 24,094.00 24,078.50 24,079.00 0.0K
09:07 24,078.50 24,091.00 24,078.50 24,088.50 0.0K
09:08 24,088.00 24,091.50 24,086.00 24,086.00 0.0K
09:09 24,085.50 24,093.50 24,084.50 24,089.50 0.0K
09:10 24,090.50 24,091.00 24,070.50 24,070.50 0.0K
09:11 24,072.00 24,074.00 24,067.50 24,068.50 0.0K
09:12 24,066.00 24,083.00 24,065.00 24,073.50 0.0K
09:13 24,072.00 24,074.50 24,067.50 24,071.50 0.0K
09:14 24,074.00 24,076.00 24,066.50 24,067.50 0.0K
09:15 24,069.00 24,076.50 24,063.50 24,073.50 0.0K
09:16 24,074.00 24,084.50 24,071.00 24,079.00 0.0K
09:17 24,079.50 24,084.00 24,068.00 24,074.50 0.0K
09:18 24,074.00 24,083.00 24,071.50 24,079.00 0.0K
09:19 24,077.50 24,091.50 24,077.50 24,083.50 0.0K
09:20 24,084.50 24,087.50 24,078.50 24,084.50 0.0K
09:21 24,084.00 24,086.00 24,076.00 24,082.00 0.0K
09:22 24,084.00 24,089.50 24,082.50 24,084.00 0.0K
09:23 24,083.00 24,083.00 24,072.50 24,072.50 0.0K
09:24 24,071.50 24,071.50 24,058.00 24,059.50 0.0K
09:25 24,057.00 24,060.00 24,044.00 24,044.00 0.0K
09:26 24,042.50 24,050.00 24,040.00 24,049.00 0.0K
09:27 24,051.00 24,054.50 24,044.00 24,044.00 0.0K
09:28 24,043.00 24,046.00 24,039.50 24,043.50 0.0K
09:29 24,044.00 24,044.00 24,035.00 24,038.50 0.0K
09:30 24,040.50 24,041.00 24,033.00 24,037.50 0.0K
09:31 24,032.50 24,038.50 24,027.50 24,035.50 0.0K
09:32 24,037.50 24,044.00 24,037.00 24,038.00 0.0K
09:33 24,039.00 24,047.00 24,039.00 24,042.00 0.0K
09:34 24,041.50 24,041.50 24,031.50 24,033.50 0.0K
09:35 24,034.00 24,039.50 24,030.00 24,036.00 0.0K
09:36 24,031.00 24,039.00 24,028.50 24,034.00 0.0K
09:37 24,034.50 24,047.00 24,032.00 24,047.00 0.0K
09:38 24,048.00 24,048.50 24,045.00 24,046.50 0.0K
09:39 24,045.00 24,049.00 24,037.00 24,037.00 0.0K
09:40 24,035.50 24,048.50 24,035.50 24,045.00 0.0K
09:41 24,044.50 24,053.50 24,044.00 24,051.50 0.0K
09:42 24,052.00 24,052.00 24,047.00 24,047.00 0.0K
09:43 24,044.50 24,053.50 24,042.50 24,053.50 0.0K
09:44 24,052.50 24,057.00 24,048.00 24,057.00 0.0K
09:45 24,055.50 24,064.50 24,054.00 24,055.00 0.0K
09:46 24,054.50 24,060.50 24,049.00 24,060.00 0.0K
09:47 24,061.00 24,069.50 24,061.00 24,066.00 0.0K
09:48 24,066.50 24,068.00 24,055.89 24,057.92 0.0K
09:49 24,057.93 24,059.02 24,053.14 24,053.67 0.0K
09:50 24,053.18 24,053.70 24,045.47 24,045.47 0.0K
09:51 24,045.47 24,045.97 24,041.17 24,041.68 0.0K
09:52 24,041.69 24,056.09 24,041.20 24,055.00 0.0K
09:53 24,055.00 24,055.00 24,046.10 24,050.59 0.0K
09:54 24,050.09 24,060.95 24,050.09 24,058.41 0.0K
09:55 24,058.90 24,061.87 24,058.41 24,058.97 0.0K
09:56 24,057.98 24,058.96 24,056.47 24,057.48 0.0K
09:57 24,057.97 24,058.48 24,049.60 24,054.59 0.0K
09:58 24,055.09 24,060.04 24,052.60 24,052.60 0.0K
09:59 24,053.60 24,065.04 24,053.60 24,061.04 0.0K
10:00 24,088.90 24,093.31 24,073.51 24,080.98 0.0K
10:01 24,079.49 24,079.49 24,067.19 24,067.19 0.0K
10:02 24,067.20 24,069.73 24,063.86 24,067.97 0.0K
10:03 24,066.00 24,071.47 24,066.00 24,066.05 0.0K
10:04 24,065.06 24,072.00 24,064.52 24,069.99 0.0K
10:05 24,069.49 24,069.99 24,050.16 24,052.28 0.0K
10:06 24,052.79 24,052.79 24,046.35 24,048.62 0.0K
10:07 24,044.16 24,048.77 24,042.86 24,044.90 0.0K
10:08 24,045.40 24,054.90 24,045.40 24,052.93 0.0K
10:09 24,053.93 24,053.95 24,049.98 24,052.03 0.0K
10:10 24,050.54 24,060.95 24,050.04 24,058.47 0.0K
10:11 24,058.48 24,059.97 24,044.23 24,044.73 0.0K
10:12 24,043.75 24,046.24 24,035.52 24,036.53 0.0K
10:13 24,036.03 24,046.01 24,031.58 24,046.00 0.0K
10:14 24,046.49 24,053.89 24,046.48 24,051.38 0.0K
10:15 24,051.38 24,053.36 24,045.92 24,053.36 0.0K
10:16 24,052.87 24,053.33 24,044.80 24,044.80 0.0K
10:17 24,044.80 24,044.80 24,031.98 24,031.98 0.0K
10:18 24,031.99 24,037.94 24,029.02 24,029.44 0.0K
10:19 24,028.45 24,028.48 24,026.01 24,027.06 0.0K
10:20 24,026.57 24,028.06 24,023.10 24,024.16 0.0K
10:21 24,024.66 24,024.67 24,019.71 24,021.20 0.0K
10:22 24,021.20 24,022.22 24,015.76 24,015.76 0.0K
10:23 24,015.77 24,017.34 24,009.85 24,016.84 0.0K
10:24 24,017.33 24,018.26 24,013.28 24,013.78 0.0K
10:25 24,013.29 24,016.27 24,006.30 24,007.33 0.0K
10:26 24,006.84 24,012.32 24,005.86 24,010.83 0.0K
10:27 24,013.30 24,015.75 24,008.77 24,011.66 0.0K
10:28 24,011.65 24,020.08 24,011.65 24,018.05 0.0K
10:29 24,018.55 24,023.46 24,018.51 24,022.56 0.0K
10:30 24,023.06 24,026.61 24,020.58 24,026.11 0.0K
10:31 24,025.61 24,025.61 24,018.73 24,018.74 0.0K
10:32 24,018.25 24,018.25 24,006.35 24,010.30 0.0K
10:33 24,009.80 24,011.28 24,007.29 24,008.72 0.0K
10:34 24,007.72 24,007.87 24,004.89 24,007.31 0.0K
10:35 24,006.81 24,010.75 24,002.79 24,002.82 0.0K
10:36 24,003.32 24,010.84 24,002.83 24,010.33 0.0K
10:37 24,011.32 24,015.14 24,008.81 24,009.17 0.0K
10:38 24,009.67 24,010.65 24,006.63 24,006.64 0.0K
10:39 24,007.13 24,007.13 24,000.67 24,003.66 0.0K
10:40 24,003.17 24,012.06 24,003.17 24,012.06 0.0K
10:41 24,011.07 24,014.04 24,006.05 24,006.57 0.0K
10:42 24,002.59 24,002.62 23,992.90 23,992.94 0.0K
10:43 23,992.96 24,001.45 23,992.96 24,001.00 0.0K
10:44 24,001.00 24,001.00 23,995.05 23,996.93 0.0K
10:45 23,995.93 24,002.27 23,994.91 24,002.27 0.0K
10:46 24,000.28 24,002.27 23,988.88 23,989.38 0.0K
10:47 23,988.88 23,994.21 23,986.89 23,989.23 0.0K
10:48 23,989.73 23,992.72 23,985.24 23,991.69 0.0K
10:49 23,992.19 23,992.67 23,986.73 23,992.66 0.0K
10:50 23,992.15 23,993.61 23,988.69 23,993.18 0.0K
10:51 23,992.68 23,993.15 23,989.66 23,992.14 0.0K
10:52 23,991.64 23,993.13 23,989.15 23,989.19 0.0K
10:53 23,988.20 23,988.20 23,982.32 23,983.85 0.0K
10:54 23,983.36 23,985.87 23,978.90 23,979.93 0.0K
10:55 23,979.44 23,982.96 23,975.05 23,982.96 0.0K
10:56 23,983.43 23,985.40 23,968.94 23,973.88 0.0K
10:57 23,972.38 23,973.85 23,969.39 23,972.19 0.0K
10:58 23,970.20 23,975.02 23,966.72 23,974.48 0.0K
10:59 23,974.48 23,975.94 23,968.42 23,969.40 0.0K
11:00 23,964.93 23,981.23 23,964.93 23,980.19 0.0K
11:01 23,980.17 23,989.92 23,979.67 23,989.41 0.0K
11:02 23,988.41 23,988.41 23,982.37 23,984.85 0.0K
11:03 23,983.85 23,984.37 23,981.39 23,982.88 0.0K
11:04 23,984.87 23,984.87 23,979.90 23,983.89 0.0K
11:05 23,983.40 23,989.28 23,982.78 23,982.78 0.0K
11:06 23,982.28 23,984.75 23,974.83 23,984.23 0.0K
11:07 23,983.73 23,987.66 23,983.73 23,987.06 0.0K
11:08 23,986.06 23,990.53 23,985.07 23,990.34 0.0K
11:09 23,990.33 23,990.76 23,986.79 23,989.35 0.0K
11:10 23,989.86 23,992.36 23,986.43 23,987.48 0.0K
11:11 23,988.48 23,991.95 23,987.47 23,990.97 0.0K
11:12 23,988.99 23,991.45 23,987.98 23,991.45 0.0K
11:13 23,991.94 23,998.84 23,991.92 23,996.35 0.0K
11:14 23,996.86 24,003.72 23,995.35 24,003.72 0.0K
11:15 24,002.72 24,007.52 23,998.72 24,004.00 0.0K
11:16 24,004.48 24,026.12 24,004.48 24,026.12 0.0K
11:17 24,026.11 24,030.03 24,023.09 24,024.98 0.0K
11:18 24,024.97 24,024.97 24,013.64 24,013.64 0.0K
11:19 24,013.65 24,013.65 24,008.31 24,008.56 0.0K
11:20 24,009.08 24,010.74 24,006.60 24,010.23 0.0K
11:21 24,016.20 24,016.20 24,011.20 24,014.22 0.0K
11:22 24,013.72 24,015.19 24,008.21 24,008.76 0.0K
11:23 24,009.76 24,010.30 24,005.93 24,007.95 0.0K
11:24 24,008.96 24,013.53 24,007.98 24,012.53 0.0K
11:25 24,012.54 24,016.10 24,011.08 24,013.15 0.0K
11:26 24,011.66 24,017.15 24,011.17 24,016.12 0.0K
11:27 24,017.61 24,020.48 24,014.08 24,018.40 0.0K
11:28 24,018.89 24,019.39 24,015.05 24,016.07 0.0K
11:29 24,015.58 24,018.14 24,012.60 24,018.13 0.0K
11:30 24,015.14 24,016.14 24,012.22 24,012.26 0.0K
11:31 24,011.28 24,015.27 24,007.38 24,007.44 0.0K
11:32 24,006.95 24,010.02 24,006.00 24,009.53 0.0K
11:33 24,009.03 24,015.03 24,006.58 24,011.07 0.0K
11:34 24,011.58 24,013.07 24,003.69 24,003.75 0.0K
11:35 24,003.26 24,003.77 23,999.57 24,000.12 0.0K
11:36 24,002.62 24,002.62 23,991.30 23,993.87 0.0K
11:37 23,989.39 23,991.93 23,978.13 23,980.17 0.0K
11:38 23,982.66 23,985.06 23,978.65 23,984.03 0.0K
11:39 23,983.04 23,984.03 23,979.56 23,981.07 0.0K
11:40 23,980.58 23,985.58 23,980.09 23,984.57 0.0K
11:41 23,983.57 23,990.44 23,983.07 23,988.92 0.0K
11:42 23,989.42 23,989.42 23,985.47 23,988.03 0.0K
11:43 23,987.53 23,990.01 23,985.53 23,989.03 0.0K
11:44 23,989.52 23,990.98 23,983.50 23,985.00 0.0K
11:45 23,984.51 23,989.34 23,984.51 23,989.34 0.0K
11:46 23,990.83 23,991.31 23,986.79 23,987.28 0.0K
11:47 23,987.78 23,988.27 23,983.29 23,986.20 0.0K
11:48 23,987.19 23,991.90 23,987.11 23,990.88 0.0K
11:49 23,990.87 23,992.26 23,987.83 23,991.27 0.0K
11:50 23,990.76 23,991.73 23,979.29 23,981.19 0.0K
11:51 23,982.19 23,982.19 23,978.01 23,978.01 0.0K
11:52 23,979.00 23,979.00 23,972.53 23,972.53 0.0K
11:53 23,974.52 23,985.40 23,973.02 23,978.93 0.0K
11:54 23,977.44 23,982.36 23,977.44 23,982.36 0.0K
11:55 23,980.37 23,981.36 23,975.42 23,976.43 0.0K
11:56 23,975.93 23,979.39 23,970.92 23,970.92 0.0K
11:57 23,970.92 23,980.39 23,970.92 23,980.39 0.0K
11:58 23,980.39 23,980.88 23,977.33 23,978.33 0.0K
11:59 23,982.31 23,983.79 23,979.28 23,982.26 0.0K
12:00 23,984.26 23,993.18 23,979.25 23,991.66 0.0K
12:01 23,993.16 23,993.16 23,988.70 23,989.72 0.0K
12:02 23,988.73 23,992.71 23,988.73 23,990.74 0.0K
12:03 23,991.24 23,994.71 23,989.29 23,990.81 0.0K
12:04 23,990.81 23,991.32 23,981.96 23,982.55 0.0K
12:05 23,981.06 23,986.67 23,981.06 23,986.67 0.0K
12:06 23,988.65 23,992.59 23,986.17 23,990.59 0.0K
12:07 23,989.10 23,992.59 23,988.07 23,990.99 0.0K
12:08 23,990.98 23,995.78 23,988.86 23,994.24 0.0K
12:09 23,993.74 23,994.22 23,991.21 23,991.23 0.0K
12:10 23,993.72 23,996.20 23,991.21 23,991.21 0.0K
12:11 23,991.71 23,993.79 23,990.74 23,992.37 0.0K
12:12 23,995.36 24,000.23 23,993.86 23,999.72 0.0K
12:13 24,000.21 24,001.20 23,997.21 24,001.20 0.0K
12:14 24,000.20 24,004.05 23,997.53 23,998.03 0.0K
12:15 23,998.04 24,002.53 23,996.57 24,001.56 0.0K
12:16 24,001.55 24,002.54 23,997.06 23,998.56 0.0K
12:17 23,999.56 23,999.56 23,994.25 23,995.75 0.0K
12:18 23,994.76 23,996.78 23,994.34 23,994.92 0.0K
12:19 23,995.42 24,005.78 23,995.42 24,002.24 0.0K
12:20 24,002.74 24,002.74 23,998.25 24,000.68 0.0K
12:21 24,000.67 24,003.62 23,999.62 24,000.62 0.0K
12:22 24,002.12 24,010.95 24,002.11 24,004.96 0.0K
12:23 24,004.97 24,005.48 23,999.54 23,999.56 0.0K
12:24 23,999.56 24,001.72 23,997.22 24,001.72 0.0K
12:25 24,002.20 24,005.12 24,001.05 24,004.01 0.0K
12:26 24,004.00 24,004.00 24,000.50 24,002.01 0.0K
12:27 24,001.51 24,001.51 23,997.05 23,999.52 0.0K
12:28 23,998.04 24,000.07 23,996.08 23,998.61 0.0K
12:29 23,999.10 24,000.09 23,998.09 23,999.52 0.0K
12:30 24,000.02 24,002.88 23,997.86 23,997.86 0.0K
12:31 23,998.86 24,001.81 23,997.18 23,997.18 0.0K
12:32 23,995.69 23,995.69 23,981.95 23,981.95 0.0K
12:33 23,981.95 23,987.60 23,980.96 23,986.66 0.0K
12:34 23,987.16 23,987.77 23,985.26 23,985.80 0.0K
12:35 23,986.30 23,986.31 23,983.87 23,984.36 0.0K
12:36 23,983.86 23,987.81 23,983.28 23,983.28 0.0K
12:37 23,983.28 23,984.27 23,981.29 23,983.26 0.0K
12:38 23,982.27 23,982.27 23,976.86 23,977.38 0.0K
12:39 23,977.39 23,980.37 23,973.99 23,973.99 0.0K
12:40 23,974.49 23,980.46 23,974.49 23,976.55 0.0K
12:41 23,977.55 23,982.06 23,976.55 23,982.06 0.0K
12:42 23,983.05 23,985.04 23,980.11 23,983.66 0.0K
12:43 23,983.16 23,983.16 23,980.73 23,980.87 0.0K
12:44 23,980.88 23,980.89 23,976.42 23,979.93 0.0K
12:45 23,979.93 23,980.49 23,976.99 23,978.99 0.0K
12:46 23,979.98 23,984.91 23,979.48 23,980.92 0.0K
12:47 23,979.93 23,981.51 23,977.97 23,981.02 0.0K
12:48 23,980.02 23,982.51 23,979.55 23,980.09 0.0K
12:49 23,980.10 23,986.14 23,980.10 23,983.66 0.0K
12:50 23,985.16 23,989.59 23,984.66 23,989.05 0.0K
12:51 23,989.04 23,999.79 23,987.04 23,999.79 0.0K
12:52 24,000.28 24,003.66 24,000.28 24,000.65 0.0K
12:53 24,001.14 24,001.63 23,999.54 23,999.54 0.0K
12:54 24,000.03 24,004.87 23,999.52 24,000.36 0.0K
12:55 24,002.36 24,006.27 24,002.35 24,002.80 0.0K
12:56 24,003.81 24,003.81 23,997.43 23,998.45 0.0K
12:57 24,000.45 24,000.45 23,996.47 23,998.44 0.0K
12:58 23,997.44 23,998.91 23,996.42 23,997.93 0.0K
12:59 23,998.43 24,002.39 23,998.43 23,999.91 0.0K
13:00 23,998.91 24,001.90 23,997.42 24,000.41 0.0K
13:01 23,998.42 23,998.91 23,992.44 23,992.94 0.0K
13:02 23,992.44 23,996.52 23,991.45 23,994.53 0.0K
13:03 23,994.03 23,998.01 23,991.54 23,995.03 0.0K
13:04 23,994.03 23,995.03 23,991.55 23,992.04 0.0K
13:05 23,992.54 23,998.02 23,992.54 23,997.52 0.0K
13:06 23,999.51 23,999.51 23,996.52 23,997.02 0.0K
13:07 23,998.02 24,000.01 23,997.52 23,997.52 0.0K
13:08 23,998.02 23,999.42 23,991.46 23,991.46 0.0K
13:09 23,991.46 23,992.45 23,982.50 23,982.50 0.0K
13:10 23,983.01 23,983.54 23,979.31 23,979.35 0.0K
13:11 23,982.35 23,982.35 23,978.50 23,980.05 0.0K
13:12 23,980.06 23,983.05 23,977.11 23,978.12 0.0K
13:13 23,979.11 23,984.63 23,978.66 23,982.61 0.0K
13:14 23,983.10 23,983.10 23,978.13 23,978.63 0.0K
13:15 23,979.13 23,979.14 23,975.18 23,978.16 0.0K
13:16 23,978.16 23,982.56 23,978.16 23,980.98 0.0K
13:17 23,980.97 23,983.86 23,980.89 23,981.83 0.0K
13:18 23,981.83 23,983.33 23,978.85 23,981.82 0.0K
13:19 23,982.82 23,982.82 23,979.89 23,980.88 0.0K
13:20 23,979.89 23,984.33 23,979.39 23,983.81 0.0K
13:21 23,984.81 23,986.78 23,981.24 23,986.73 0.0K
13:22 23,986.72 23,986.72 23,981.75 23,984.24 0.0K
13:23 23,984.74 23,993.68 23,984.74 23,992.65 0.0K
13:24 23,992.15 23,993.61 23,991.64 23,992.61 0.0K
13:25 23,993.11 23,997.49 23,992.61 23,997.49 0.0K
13:26 23,996.98 23,997.47 23,992.51 23,992.51 0.0K
13:27 23,992.02 23,994.52 23,991.05 23,993.60 0.0K
13:28 23,993.10 23,997.08 23,993.10 23,997.08 0.0K
13:29 23,996.58 23,998.59 23,994.12 23,995.61 0.0K
13:30 23,995.60 23,995.60 23,979.70 23,982.68 0.0K
13:31 23,983.17 23,984.61 23,978.65 23,981.59 0.0K
13:32 23,981.58 23,982.08 23,972.16 23,974.17 0.0K
13:33 23,974.17 23,977.16 23,972.18 23,976.17 0.0K
13:34 23,977.16 23,977.16 23,974.70 23,974.72 0.0K
13:35 23,975.21 23,975.82 23,973.24 23,974.83 0.0K
13:36 23,975.33 23,978.82 23,972.88 23,973.44 0.0K
13:37 23,972.95 23,972.95 23,967.61 23,968.15 0.0K
13:38 23,967.66 23,976.12 23,967.66 23,975.12 0.0K
13:39 23,976.12 23,982.00 23,975.60 23,980.01 0.0K
13:40 23,980.51 23,989.86 23,980.51 23,989.83 0.0K
13:41 23,988.34 23,991.33 23,988.34 23,990.83 0.0K
13:42 23,990.83 23,992.82 23,990.83 23,992.77 0.0K
13:43 23,992.76 23,995.22 23,990.73 23,994.70 0.0K
13:44 23,995.19 24,000.59 23,994.55 23,995.54 0.0K
13:45 23,996.04 23,997.03 23,994.54 23,995.08 0.0K
13:46 23,995.58 23,996.08 23,994.10 23,995.61 0.0K
13:47 23,996.10 23,996.61 23,992.35 23,992.86 0.0K
13:48 23,992.37 23,992.47 23,989.96 23,990.98 0.0K
13:49 23,991.48 23,992.03 23,989.04 23,991.54 0.0K
13:50 23,992.04 23,997.01 23,991.54 23,995.50 0.0K
13:51 23,995.99 23,996.99 23,995.00 23,996.47 0.0K
13:52 24,003.44 24,006.90 24,003.00 24,006.90 0.0K
13:53 24,006.89 24,007.36 23,999.42 24,002.41 0.0K
13:54 24,001.92 24,002.93 23,999.45 23,999.98 0.0K
13:55 23,999.99 24,003.99 23,992.17 23,992.19 0.0K
13:56 23,991.70 23,997.69 23,991.21 23,996.68 0.0K
13:57 23,997.18 24,001.12 23,996.18 24,000.61 0.0K
13:58 24,001.60 24,003.59 24,001.13 24,001.76 0.0K
13:59 24,001.77 24,002.81 23,999.41 24,001.91 0.0K
14:00 24,000.92 24,003.46 23,998.02 23,998.02 0.0K
14:01 24,000.04 24,001.04 23,990.82 23,990.84 0.0K
14:02 23,990.86 23,994.86 23,988.89 23,992.88 0.0K
14:03 23,995.86 23,996.35 23,987.37 23,991.76 0.0K
14:04 23,992.26 23,992.26 23,984.74 23,986.62 0.0K
14:05 23,987.12 23,991.92 23,986.11 23,990.32 0.0K
14:06 23,990.31 23,990.31 23,984.84 23,989.75 0.0K
14:07 23,988.74 23,989.71 23,986.70 23,989.16 0.0K
14:08 23,988.66 23,991.00 23,987.49 23,988.46 0.0K
14:09 23,988.46 23,990.45 23,988.46 23,988.47 0.0K
14:10 23,986.48 23,990.97 23,984.08 23,986.66 0.0K
14:11 23,986.17 23,990.32 23,984.27 23,987.36 0.0K
14:12 23,986.86 23,996.16 23,986.86 23,996.16 0.0K
14:13 23,995.66 23,996.64 23,993.18 23,995.20 0.0K
14:14 23,994.71 23,996.21 23,993.27 23,994.29 0.0K
14:15 23,992.80 23,993.30 23,985.01 23,987.52 0.0K
14:16 23,986.53 23,987.03 23,980.17 23,980.17 0.0K
14:17 23,979.67 23,980.71 23,977.79 23,978.82 0.0K
14:18 23,979.81 23,981.74 23,977.80 23,978.70 0.0K
14:19 23,980.18 23,980.96 23,977.57 23,980.96 0.0K
14:20 23,981.45 23,985.34 23,977.45 23,984.33 0.0K
14:21 23,984.32 23,985.79 23,979.83 23,985.77 0.0K
14:22 23,985.76 23,990.09 23,985.76 23,989.01 0.0K
14:23 23,989.99 23,991.38 23,988.38 23,988.88 0.0K
14:24 23,989.38 23,989.38 23,984.90 23,989.30 0.0K
14:25 23,989.29 23,990.25 23,977.78 23,977.78 0.0K
14:26 23,978.28 23,982.77 23,977.30 23,979.65 0.0K
14:27 23,981.14 23,983.06 23,977.56 23,977.56 0.0K
14:28 23,977.56 23,977.56 23,973.17 23,974.73 0.0K
14:29 23,975.23 23,976.88 23,968.84 23,975.89 0.0K
14:30 23,974.89 23,979.74 23,974.89 23,979.74 0.0K
14:31 23,981.73 23,981.73 23,977.77 23,977.79 0.0K
14:32 23,976.80 23,977.81 23,971.97 23,974.04 0.0K
14:33 23,974.54 23,980.52 23,974.06 23,977.56 0.0K
14:34 23,975.57 23,975.60 23,971.16 23,974.18 0.0K
14:35 23,974.68 23,976.22 23,974.18 23,975.24 0.0K
14:36 23,974.74 23,975.25 23,970.37 23,972.59 0.0K
14:37 23,972.60 23,979.13 23,971.65 23,978.09 0.0K
14:38 23,976.60 23,980.06 23,976.59 23,979.91 0.0K
14:39 23,980.40 23,980.88 23,978.81 23,979.32 0.0K
14:40 23,977.33 23,981.77 23,976.84 23,981.77 0.0K
14:41 23,982.27 23,986.19 23,981.21 23,983.70 0.0K
14:42 23,983.20 23,988.12 23,982.69 23,988.05 0.0K
14:43 23,988.04 23,991.46 23,987.52 23,990.94 0.0K
14:44 23,990.93 23,992.35 23,989.40 23,991.36 0.0K
14:45 23,992.35 23,992.35 23,979.98 23,980.48 0.0K
14:46 23,981.48 23,981.48 23,976.03 23,976.05 0.0K
14:47 23,976.54 23,977.07 23,975.59 23,976.59 0.0K
14:48 23,978.08 23,979.08 23,975.60 23,976.59 0.0K
14:49 23,978.08 23,978.08 23,968.69 23,971.26 0.0K
14:50 23,971.27 23,973.26 23,967.31 23,969.82 0.0K
14:51 23,970.32 23,972.82 23,967.84 23,968.38 0.0K
14:52 23,968.89 23,968.89 23,964.46 23,967.44 0.0K
14:53 23,966.44 23,971.91 23,958.95 23,960.95 0.0K
14:54 23,960.45 23,964.92 23,959.96 23,963.92 0.0K
14:55 23,964.91 23,971.85 23,964.91 23,965.37 0.0K
14:56 23,962.90 23,964.40 23,960.46 23,960.46 0.0K
14:57 23,960.47 23,960.47 23,954.64 23,954.64 0.0K
14:58 23,955.14 23,955.64 23,950.76 23,951.32 0.0K
14:59 23,951.33 23,956.86 23,950.35 23,956.84 0.0K
15:00 23,956.84 23,965.69 23,954.84 23,962.69 0.0K
15:01 23,962.19 23,964.66 23,961.62 23,962.62 0.0K
15:02 23,963.11 23,963.13 23,959.65 23,960.69 0.0K
15:03 23,959.20 23,959.20 23,956.74 23,958.28 0.0K
15:04 23,957.78 23,959.27 23,947.54 23,947.54 0.0K
15:05 23,948.04 23,951.08 23,945.60 23,950.08 0.0K
15:06 23,950.07 23,952.98 23,949.56 23,951.96 0.0K
15:07 23,952.45 23,952.45 23,943.00 23,948.07 0.0K
15:08 23,948.06 23,956.79 23,948.05 23,954.29 0.0K
15:09 23,954.79 23,964.12 23,954.79 23,962.61 0.0K
15:10 23,962.11 23,964.56 23,961.57 23,964.56 0.0K
15:11 23,965.55 23,966.01 23,963.02 23,964.02 0.0K
15:12 23,964.52 23,967.42 23,961.05 23,967.41 0.0K
15:13 23,967.90 23,967.90 23,964.40 23,964.94 0.0K
15:14 23,964.95 23,965.94 23,958.07 23,958.58 0.0K
15:15 23,958.08 23,963.05 23,958.08 23,959.16 0.0K
15:16 23,959.16 23,959.16 23,952.90 23,953.43 0.0K
15:17 23,952.45 23,954.94 23,950.44 23,954.92 0.0K
15:18 23,954.91 23,960.31 23,953.73 23,954.23 0.0K
15:19 23,954.73 23,955.25 23,949.38 23,951.88 0.0K
15:20 23,955.37 23,955.37 23,944.54 23,948.54 0.0K
15:21 23,948.04 23,952.07 23,948.04 23,952.07 0.0K
15:22 23,951.57 23,957.04 23,950.57 23,951.61 0.0K
15:23 23,951.61 23,954.62 23,950.13 23,951.69 0.0K
15:24 23,951.69 23,954.21 23,946.41 23,946.41 0.0K
15:25 23,944.42 23,947.48 23,941.46 23,947.45 0.0K
15:26 23,949.43 23,949.43 23,944.43 23,946.94 0.0K
15:27 23,946.94 23,947.43 23,940.97 23,942.51 0.0K
15:28 23,940.53 23,948.06 23,940.12 23,948.06 0.0K
15:29 23,947.56 23,948.06 23,943.66 23,943.66 0.0K
15:30 23,943.15 23,955.15 23,933.24 23,952.16 0.0K
15:31 23,953.15 23,955.65 23,943.25 23,943.25 0.0K
15:32 23,945.74 23,945.74 23,929.80 23,929.81 0.0K
15:33 23,927.83 23,928.84 23,922.29 23,924.19 0.0K
15:34 23,922.70 23,923.19 23,914.72 23,919.67 0.0K
15:35 23,919.66 23,920.16 23,910.27 23,914.28 0.0K
15:36 23,914.28 23,914.79 23,898.43 23,905.86 0.0K
15:37 23,905.35 23,915.73 23,901.38 23,912.72 0.0K
15:38 23,913.22 23,913.22 23,902.89 23,904.91 0.0K
15:39 23,904.91 23,914.87 23,904.91 23,912.33 0.0K
15:40 23,912.33 23,913.83 23,899.50 23,901.99 0.0K
15:41 23,902.98 23,914.33 23,902.98 23,912.81 0.0K
15:42 23,912.81 23,921.67 23,912.81 23,915.68 0.0K
15:43 23,915.68 23,915.68 23,907.33 23,907.34 0.0K
15:44 23,906.35 23,910.88 23,902.39 23,906.88 0.0K
15:45 23,907.37 23,914.32 23,902.85 23,905.80 0.0K
15:46 23,905.79 23,915.50 23,903.77 23,914.98 0.0K
15:47 23,914.97 23,914.97 23,890.58 23,895.07 0.0K
15:48 23,895.56 23,904.02 23,895.56 23,899.59 0.0K
15:49 23,896.61 23,899.13 23,890.24 23,890.75 0.0K
15:50 23,891.25 23,891.75 23,875.87 23,875.87 0.0K
15:51 23,877.38 23,878.89 23,866.47 23,875.89 0.0K
15:52 23,874.90 23,880.86 23,873.39 23,873.41 0.0K
15:53 23,872.92 23,880.87 23,872.92 23,876.25 0.0K
15:54 23,877.24 23,879.13 23,875.24 23,878.14 0.0K
15:55 23,878.63 23,885.48 23,877.08 23,885.46 0.0K
15:56 23,884.96 23,887.94 23,879.51 23,880.52 0.0K
15:57 23,882.00 23,883.49 23,873.50 23,874.50 0.0K
15:58 23,875.00 23,880.96 23,871.04 23,877.85 0.0K
15:59 23,878.35 23,882.26 23,876.65 23,876.65 0.0K
16:00 23,878.64 23,879.16 23,851.09 23,853.59 0.0K
16:01 23,853.60 23,868.96 23,853.12 23,868.46 0.0K
16:02 23,867.46 23,878.76 23,865.95 23,869.74 0.0K
16:03 23,866.76 23,880.70 23,865.79 23,879.01 0.0K
16:04 23,880.98 23,881.47 23,869.97 23,877.85 0.0K
16:05 23,877.34 23,878.81 23,874.30 23,875.79 0.0K
16:06 23,875.78 23,876.76 23,871.80 23,872.21 0.0K
16:07 23,870.72 23,888.03 23,870.72 23,887.51 0.0K
16:08 23,888.49 23,890.43 23,877.96 23,881.83 0.0K
16:09 23,881.83 23,885.79 23,874.91 23,879.46 0.0K
16:10 23,878.47 23,885.03 23,878.47 23,885.03 0.0K
16:11 23,885.53 23,892.97 23,884.03 23,890.57 0.0K
16:12 23,890.57 23,895.05 23,887.60 23,889.74 0.0K
16:13 23,887.77 23,898.19 23,887.77 23,895.71 0.0K
16:14 23,896.21 23,896.21 23,890.21 23,890.69 0.0K
16:15 23,891.19 23,900.60 23,890.20 23,900.09 0.0K
16:16 23,900.08 23,905.02 23,897.59 23,897.59 0.0K
16:17 23,897.60 23,900.21 23,895.14 23,898.72 0.0K
16:18 23,899.22 23,902.18 23,897.23 23,901.15 0.0K
16:19 23,900.16 23,905.57 23,900.16 23,905.55 0.0K
16:20 23,905.54 23,908.99 23,893.57 23,893.57 0.0K
16:21 23,893.58 23,893.58 23,879.31 23,880.31 0.0K
16:22 23,880.32 23,890.72 23,880.32 23,889.20 0.0K
16:23 23,888.20 23,892.17 23,886.71 23,892.17 0.0K
16:24 23,892.67 23,894.14 23,889.17 23,889.70 0.0K
16:25 23,889.20 23,894.73 23,888.23 23,893.70 0.0K
16:26 23,893.20 23,899.61 23,891.69 23,899.59 0.0K
16:27 23,899.08 23,906.94 23,897.09 23,902.41 0.0K
16:28 23,902.91 23,913.24 23,902.39 23,911.73 0.0K
16:29 23,912.23 23,919.45 23,911.14 23,917.95 0.0K
16:30 23,918.44 23,930.30 23,918.44 23,924.80 0.0K
16:31 23,927.78 23,929.27 23,920.33 23,920.33 0.0K
16:32 23,920.34 23,921.34 23,913.55 23,914.57 0.0K
16:33 23,917.58 23,918.12 23,911.79 23,912.33 0.0K
16:34 23,912.34 23,914.86 23,910.44 23,910.94 0.0K
16:35 23,911.43 23,912.43 23,903.04 23,903.56 0.0K
16:36 23,904.06 23,914.38 23,904.06 23,911.86 0.0K
16:37 23,912.35 23,918.26 23,911.79 23,915.75 0.0K
16:38 23,915.74 23,917.17 23,907.76 23,916.65 0.0K
16:39 23,916.14 23,922.43 23,916.14 23,921.41 0.0K
16:40 23,920.91 23,925.76 23,917.89 23,925.22 0.0K
16:41 23,925.21 23,929.50 23,925.21 23,928.48 0.0K
16:42 23,928.97 23,936.22 23,928.97 23,936.22 0.0K
16:43 23,935.72 23,935.72 23,930.11 23,932.09 0.0K
16:44 23,933.58 23,940.87 23,929.59 23,940.86 0.0K
16:45 23,939.86 23,940.85 23,931.31 23,938.75 0.0K
16:46 23,938.74 23,947.59 23,938.24 23,944.12 0.0K
16:47 23,944.12 23,950.55 23,943.04 23,944.54 0.0K
16:48 23,944.54 23,947.02 23,939.65 23,939.65 0.0K
16:49 23,939.16 23,950.53 23,938.66 23,947.49 0.0K
16:50 23,948.98 23,948.98 23,939.52 23,942.07 0.0K
16:51 23,941.08 23,944.66 23,938.62 23,944.14 0.0K
16:52 23,944.64 23,946.57 23,942.64 23,944.57 0.0K
16:53 23,946.56 23,952.92 23,946.04 23,947.41 0.0K
16:54 23,947.41 23,947.41 23,942.44 23,943.87 0.0K
16:55 23,943.37 23,950.37 23,940.43 23,949.88 0.0K
16:56 23,949.38 23,949.38 23,943.91 23,943.91 0.0K
16:57 23,944.91 23,947.88 23,942.35 23,946.81 0.0K
16:58 23,947.80 23,950.23 23,946.18 23,946.18 0.0K
16:59 23,950.65 23,950.65 23,943.28 23,944.78 0.0K
17:00 23,947.27 23,952.66 23,942.69 23,942.69 0.0K
17:01 23,939.71 23,939.71 23,932.83 23,934.85 0.0K
17:02 23,934.85 23,934.85 23,928.38 23,928.40 0.0K
17:03 23,928.90 23,931.37 23,927.40 23,931.37 0.0K
17:04 23,931.36 23,935.77 23,929.34 23,934.27 0.0K
17:05 23,934.27 23,936.74 23,932.77 23,936.27 0.0K
17:06 23,936.76 23,938.75 23,932.30 23,932.30 0.0K
17:07 23,932.31 23,935.31 23,929.32 23,932.80 0.0K
17:08 23,933.30 23,933.66 23,930.76 23,931.63 0.0K
17:09 23,931.62 23,933.60 23,926.63 23,929.10 0.0K
17:10 23,929.60 23,929.60 23,915.19 23,916.20 0.0K
17:11 23,915.70 23,916.72 23,904.43 23,909.47 0.0K
17:12 23,909.96 23,910.96 23,900.56 23,906.99 0.0K
17:13 23,906.99 23,906.99 23,901.01 23,903.47 0.0K
17:14 23,904.96 23,909.34 23,902.36 23,906.34 0.0K
17:15 23,904.84 23,909.35 23,901.85 23,909.35 0.0K
17:16 23,914.83 23,917.28 23,914.22 23,914.65 0.0K
17:17 23,914.15 23,919.07 23,914.15 23,918.56 0.0K
17:18 23,921.05 23,922.03 23,916.09 23,920.10 0.0K
17:19 23,919.60 23,920.61 23,913.71 23,916.75 0.0K
17:20 23,917.24 23,917.29 23,910.79 23,916.31 0.0K
17:21 23,915.82 23,918.31 23,911.41 23,912.43 0.0K
17:22 23,913.92 23,913.92 23,909.00 23,911.47 0.0K
17:23 23,911.48 23,914.47 23,910.48 23,912.49 0.0K
17:24 23,912.99 23,913.49 23,910.51 23,913.44 0.0K
17:25 23,913.93 23,915.91 23,907.93 23,915.41 0.0K
17:26 23,913.92 23,921.34 23,913.92 23,920.83 0.0K
17:27 23,921.32 23,929.70 23,921.32 23,924.23 0.0K
17:28 23,924.24 23,930.61 23,919.78 23,930.61 0.0K
17:29 23,931.60 23,938.51 23,928.05 23,928.05 0.0K
17:30 23,927.55 23,935.02 23,924.57 23,931.04 0.0K
17:31 23,930.54 23,934.52 23,927.55 23,934.02 0.0K
17:32 23,933.53 23,935.02 23,929.05 23,930.04 0.0K
17:33 23,928.55 23,931.04 23,919.59 23,929.05 0.0K
17:34 23,928.55 23,928.55 23,912.63 23,918.10 0.0K
17:35 23,914.62 23,920.09 23,909.15 23,918.10 0.0K
17:36 23,917.61 23,920.59 23,906.66 23,914.12 0.0K
17:37 23,914.62 23,917.11 23,911.14 23,914.13 0.0K
17:38 23,913.13 23,928.36 23,913.13 23,928.36 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available