DAX

DE40
🏛️ germany →
24,423.41
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,887.80 23,895.30 23,887.80 23,887.80 0.0K
09:00 23,880.30 23,888.80 23,868.80 23,876.80 0.0K
09:01 23,876.30 23,879.30 23,871.30 23,876.30 0.0K
09:02 23,875.80 23,890.80 23,875.80 23,885.80 0.0K
09:03 23,881.80 23,890.80 23,878.80 23,887.80 0.0K
09:04 23,889.30 23,891.30 23,884.30 23,886.30 0.0K
09:05 23,884.30 23,884.30 23,868.80 23,868.80 0.0K
09:06 23,869.80 23,870.30 23,860.30 23,870.30 0.0K
09:07 23,866.80 23,875.30 23,866.80 23,869.80 0.0K
09:08 23,867.80 23,873.30 23,863.80 23,865.80 0.0K
09:09 23,866.80 23,868.80 23,862.30 23,864.30 0.0K
09:10 23,863.30 23,870.30 23,862.30 23,865.80 0.0K
09:11 23,864.30 23,864.30 23,849.80 23,849.80 0.0K
09:12 23,851.80 23,859.80 23,850.80 23,859.30 0.0K
09:13 23,858.30 23,872.30 23,857.80 23,871.30 0.0K
09:14 23,872.30 23,876.80 23,862.80 23,865.80 0.0K
09:15 23,865.30 23,865.30 23,857.30 23,857.30 0.0K
09:16 23,856.80 23,860.30 23,854.80 23,855.80 0.0K
09:17 23,854.80 23,858.80 23,845.30 23,845.80 0.0K
09:18 23,847.30 23,847.30 23,839.30 23,839.30 0.0K
09:19 23,839.30 23,842.30 23,834.80 23,838.50 0.0K
09:20 23,835.50 23,839.00 23,828.50 23,831.50 0.0K
09:21 23,837.50 23,841.65 23,835.16 23,838.64 0.0K
09:22 23,839.14 23,839.14 23,827.29 23,836.31 0.0K
09:23 23,839.28 23,841.29 23,834.93 23,836.44 0.0K
09:24 23,835.96 23,841.48 23,833.49 23,838.51 0.0K
09:25 23,836.52 23,836.53 23,831.12 23,835.20 0.0K
09:26 23,838.69 23,838.69 23,828.87 23,832.41 0.0K
09:27 23,833.40 23,834.40 23,826.15 23,828.15 0.0K
09:28 23,828.15 23,840.07 23,828.15 23,833.59 0.0K
09:29 23,834.09 23,846.47 23,833.59 23,844.91 0.0K
09:30 23,853.83 23,863.57 23,852.84 23,863.07 0.0K
09:31 23,861.57 23,866.04 23,857.12 23,858.62 0.0K
09:32 23,858.12 23,860.61 23,847.70 23,856.26 0.0K
09:33 23,855.77 23,861.37 23,855.77 23,857.95 0.0K
09:34 23,857.46 23,877.45 23,856.97 23,874.95 0.0K
09:35 23,873.46 23,878.01 23,872.98 23,877.03 0.0K
09:36 23,877.53 23,883.50 23,876.50 23,881.02 0.0K
09:37 23,881.51 23,891.41 23,881.02 23,890.89 0.0K
09:38 23,891.38 23,891.38 23,880.43 23,890.33 0.0K
09:39 23,890.31 23,890.31 23,886.14 23,886.14 0.0K
09:40 23,887.14 23,889.64 23,882.67 23,885.72 0.0K
09:41 23,885.72 23,892.16 23,879.71 23,880.22 0.0K
09:42 23,879.73 23,885.22 23,879.73 23,884.20 0.0K
09:43 23,884.70 23,889.09 23,883.70 23,885.71 0.0K
09:44 23,885.72 23,888.70 23,885.23 23,887.25 0.0K
09:45 23,885.26 23,891.73 23,885.26 23,886.85 0.0K
09:46 23,886.86 23,890.31 23,883.83 23,884.32 0.0K
09:47 23,878.38 23,880.42 23,876.39 23,878.38 0.0K
09:48 23,880.37 23,890.76 23,880.37 23,883.33 0.0K
09:49 23,883.83 23,886.37 23,877.89 23,881.32 0.0K
09:50 23,880.32 23,880.32 23,873.77 23,878.22 0.0K
09:51 23,878.71 23,885.65 23,878.71 23,885.65 0.0K
09:52 23,885.65 23,887.14 23,883.18 23,885.65 0.0K
09:53 23,884.65 23,888.09 23,884.64 23,887.08 0.0K
09:54 23,887.07 23,892.92 23,887.07 23,892.92 0.0K
09:55 23,891.90 23,891.90 23,874.89 23,874.89 0.0K
09:56 23,874.89 23,874.89 23,864.44 23,864.44 0.0K
09:57 23,864.44 23,866.92 23,859.97 23,861.51 0.0K
09:58 23,862.51 23,869.38 23,862.01 23,869.36 0.0K
09:59 23,868.85 23,869.83 23,866.78 23,866.79 0.0K
10:00 23,869.77 23,875.71 23,869.77 23,870.57 0.0K
10:01 23,869.57 23,869.57 23,859.70 23,859.70 0.0K
10:02 23,859.71 23,865.18 23,857.74 23,862.29 0.0K
10:03 23,862.79 23,863.29 23,855.87 23,860.93 0.0K
10:04 23,858.94 23,861.93 23,854.45 23,855.97 0.0K
10:05 23,855.98 23,858.08 23,851.06 23,857.12 0.0K
10:06 23,857.62 23,863.10 23,855.16 23,856.16 0.0K
10:07 23,856.66 23,857.16 23,851.64 23,852.14 0.0K
10:08 23,852.64 23,858.64 23,851.22 23,852.23 0.0K
10:09 23,851.74 23,855.85 23,851.74 23,855.85 0.0K
10:10 23,856.85 23,860.38 23,855.39 23,857.91 0.0K
10:11 23,857.42 23,858.08 23,852.04 23,858.08 0.0K
10:12 23,856.59 23,858.10 23,851.28 23,852.28 0.0K
10:13 23,851.29 23,854.31 23,849.34 23,851.34 0.0K
10:14 23,850.84 23,855.78 23,850.84 23,855.77 0.0K
10:15 23,855.76 23,856.24 23,840.33 23,840.35 0.0K
10:16 23,840.36 23,848.81 23,839.38 23,848.81 0.0K
10:17 23,848.80 23,848.80 23,838.83 23,839.32 0.0K
10:18 23,840.81 23,841.76 23,834.68 23,834.68 0.0K
10:19 23,836.17 23,844.91 23,835.17 23,843.39 0.0K
10:20 23,843.87 23,846.34 23,839.81 23,842.29 0.0K
10:21 23,844.78 23,844.78 23,841.27 23,843.22 0.0K
10:22 23,843.22 23,846.14 23,841.67 23,844.59 0.0K
10:23 23,845.09 23,854.36 23,845.08 23,854.35 0.0K
10:24 23,855.33 23,861.26 23,855.29 23,860.73 0.0K
10:25 23,859.24 23,859.73 23,847.37 23,848.50 0.0K
10:26 23,848.52 23,855.99 23,848.03 23,851.19 0.0K
10:27 23,851.70 23,853.36 23,849.34 23,852.00 0.0K
10:28 23,852.01 23,855.56 23,848.05 23,854.56 0.0K
10:29 23,853.07 23,857.92 23,852.06 23,855.86 0.0K
10:30 23,856.85 23,861.79 23,851.80 23,851.81 0.0K
10:31 23,851.81 23,851.81 23,841.37 23,847.17 0.0K
10:32 23,847.17 23,849.15 23,835.26 23,840.32 0.0K
10:33 23,837.33 23,841.89 23,837.33 23,840.41 0.0K
10:34 23,841.41 23,841.98 23,838.97 23,840.61 0.0K
10:35 23,840.12 23,842.60 23,836.27 23,836.32 0.0K
10:36 23,836.32 23,846.84 23,836.32 23,846.82 0.0K
10:37 23,848.31 23,855.79 23,847.31 23,855.79 0.0K
10:38 23,857.79 23,860.35 23,854.90 23,854.91 0.0K
10:39 23,855.90 23,855.91 23,850.07 23,851.07 0.0K
10:40 23,851.07 23,851.08 23,844.14 23,844.14 0.0K
10:41 23,845.14 23,845.14 23,838.76 23,843.27 0.0K
10:42 23,843.77 23,849.31 23,843.77 23,848.83 0.0K
10:43 23,848.34 23,849.86 23,845.87 23,846.57 0.0K
10:44 23,847.07 23,848.66 23,843.16 23,848.66 0.0K
10:45 23,848.15 23,850.11 23,846.66 23,848.61 0.0K
10:46 23,847.12 23,847.12 23,844.15 23,845.18 0.0K
10:47 23,846.18 23,851.15 23,842.87 23,843.45 0.0K
10:48 23,842.97 23,846.11 23,838.56 23,846.11 0.0K
10:49 23,847.11 23,848.10 23,844.59 23,845.09 0.0K
10:50 23,841.60 23,846.11 23,837.67 23,846.11 0.0K
10:51 23,846.60 23,847.60 23,843.67 23,844.71 0.0K
10:52 23,842.73 23,843.74 23,838.78 23,843.30 0.0K
10:53 23,842.30 23,844.35 23,838.84 23,843.35 0.0K
10:54 23,844.35 23,844.35 23,837.40 23,841.88 0.0K
10:55 23,841.87 23,841.87 23,837.40 23,839.54 0.0K
10:56 23,839.54 23,841.06 23,837.09 23,841.06 0.0K
10:57 23,840.06 23,840.55 23,837.01 23,837.01 0.0K
10:58 23,832.54 23,832.54 23,814.77 23,814.77 0.0K
10:59 23,815.77 23,815.77 23,807.94 23,811.44 0.0K
11:00 23,811.94 23,813.78 23,805.98 23,813.78 0.0K
11:01 23,813.26 23,813.64 23,811.23 23,813.63 0.0K
11:02 23,812.63 23,813.63 23,808.22 23,809.20 0.0K
11:03 23,807.71 23,809.66 23,805.64 23,805.64 0.0K
11:04 23,806.63 23,807.12 23,803.14 23,805.51 0.0K
11:05 23,805.99 23,805.99 23,802.93 23,804.36 0.0K
11:06 23,806.35 23,811.75 23,802.34 23,809.66 0.0K
11:07 23,809.65 23,813.02 23,808.11 23,812.96 0.0K
11:08 23,812.45 23,819.79 23,812.43 23,813.81 0.0K
11:09 23,813.32 23,813.81 23,808.45 23,812.45 0.0K
11:10 23,810.46 23,819.37 23,810.46 23,818.83 0.0K
11:11 23,817.84 23,819.26 23,816.32 23,819.25 0.0K
11:12 23,819.74 23,827.08 23,815.75 23,827.08 0.0K
11:13 23,828.07 23,828.07 23,823.55 23,825.97 0.0K
11:14 23,824.97 23,827.40 23,821.98 23,824.94 0.0K
11:15 23,821.96 23,826.50 23,819.50 23,826.00 0.0K
11:16 23,825.01 23,830.41 23,821.05 23,830.41 0.0K
11:17 23,830.40 23,833.33 23,829.82 23,832.29 0.0K
11:18 23,832.28 23,833.25 23,829.24 23,830.25 0.0K
11:19 23,832.73 23,833.72 23,824.78 23,824.78 0.0K
11:20 23,824.79 23,825.87 23,819.90 23,825.86 0.0K
11:21 23,826.36 23,830.74 23,823.80 23,830.74 0.0K
11:22 23,830.24 23,830.72 23,829.07 23,829.07 0.0K
11:23 23,829.57 23,833.56 23,829.08 23,831.58 0.0K
11:24 23,830.08 23,831.14 23,828.61 23,830.65 0.0K
11:25 23,831.64 23,831.64 23,828.64 23,830.13 0.0K
11:26 23,829.63 23,830.60 23,826.05 23,827.05 0.0K
11:27 23,826.06 23,827.55 23,822.68 23,825.18 0.0K
11:28 23,824.68 23,824.68 23,819.21 23,820.20 0.0K
11:29 23,819.20 23,819.69 23,817.62 23,818.56 0.0K
11:30 23,818.55 23,818.55 23,811.05 23,811.05 0.0K
11:31 23,808.56 23,808.56 23,800.69 23,800.69 0.0K
11:32 23,800.21 23,800.24 23,790.82 23,794.93 0.0K
11:33 23,793.43 23,800.42 23,786.06 23,786.60 0.0K
11:34 23,777.17 23,779.68 23,773.80 23,775.81 0.0K
11:35 23,775.82 23,775.82 23,765.94 23,768.53 0.0K
11:36 23,768.04 23,777.04 23,765.57 23,772.55 0.0K
11:37 23,773.55 23,779.05 23,771.09 23,771.59 0.0K
11:38 23,770.59 23,773.72 23,768.25 23,768.25 0.0K
11:39 23,764.77 23,771.77 23,763.31 23,770.25 0.0K
11:40 23,769.25 23,773.21 23,763.29 23,772.69 0.0K
11:41 23,772.68 23,778.07 23,770.58 23,772.05 0.0K
11:42 23,771.06 23,776.59 23,768.59 23,776.58 0.0K
11:43 23,776.08 23,784.53 23,774.58 23,783.01 0.0K
11:44 23,783.01 23,783.01 23,778.02 23,778.98 0.0K
11:45 23,779.98 23,788.86 23,776.49 23,788.86 0.0K
11:46 23,789.35 23,789.83 23,781.82 23,782.81 0.0K
11:47 23,782.31 23,784.60 23,774.85 23,784.55 0.0K
11:48 23,785.53 23,790.81 23,785.53 23,787.20 0.0K
11:49 23,787.19 23,788.13 23,784.65 23,788.10 0.0K
11:50 23,786.60 23,788.62 23,782.62 23,787.11 0.0K
11:51 23,786.61 23,788.10 23,786.54 23,787.03 0.0K
11:52 23,786.54 23,787.09 23,785.55 23,787.09 0.0K
11:53 23,787.59 23,789.07 23,784.62 23,788.12 0.0K
11:54 23,787.13 23,792.05 23,785.14 23,790.53 0.0K
11:55 23,792.52 23,794.99 23,790.50 23,791.53 0.0K
11:56 23,792.03 23,793.22 23,789.57 23,793.22 0.0K
11:57 23,792.72 23,795.29 23,789.38 23,789.38 0.0K
11:58 23,791.89 23,791.89 23,783.07 23,785.68 0.0K
11:59 23,786.19 23,796.78 23,786.19 23,794.30 0.0K
12:00 23,794.81 23,804.34 23,794.81 23,800.40 0.0K
12:01 23,800.41 23,802.44 23,793.10 23,794.64 0.0K
12:02 23,794.15 23,796.65 23,791.85 23,791.85 0.0K
12:03 23,790.87 23,792.61 23,789.43 23,790.66 0.0K
12:04 23,790.67 23,791.19 23,783.81 23,783.81 0.0K
12:05 23,783.32 23,785.85 23,781.37 23,781.88 0.0K
12:06 23,781.89 23,784.47 23,780.92 23,783.01 0.0K
12:07 23,785.00 23,785.02 23,780.56 23,781.07 0.0K
12:08 23,780.58 23,793.04 23,780.58 23,791.06 0.0K
12:09 23,790.57 23,799.55 23,786.66 23,799.55 0.0K
12:10 23,797.56 23,801.94 23,796.04 23,798.95 0.0K
12:11 23,799.45 23,799.92 23,796.96 23,799.92 0.0K
12:12 23,799.92 23,801.39 23,797.91 23,799.41 0.0K
12:13 23,800.41 23,800.91 23,793.96 23,794.96 0.0K
12:14 23,795.46 23,804.74 23,792.48 23,804.21 0.0K
12:15 23,803.20 23,803.20 23,797.19 23,798.07 0.0K
12:16 23,798.56 23,798.56 23,792.12 23,793.14 0.0K
12:17 23,793.15 23,793.66 23,789.18 23,793.63 0.0K
12:18 23,791.14 23,793.09 23,789.61 23,790.11 0.0K
12:19 23,790.61 23,793.58 23,788.07 23,788.07 0.0K
12:20 23,788.08 23,792.04 23,785.10 23,789.04 0.0K
12:21 23,789.05 23,796.97 23,788.56 23,796.97 0.0K
12:22 23,795.97 23,795.97 23,791.50 23,793.49 0.0K
12:23 23,792.99 23,798.45 23,791.99 23,795.44 0.0K
12:24 23,796.44 23,803.21 23,790.97 23,803.21 0.0K
12:25 23,803.20 23,806.96 23,802.08 23,806.93 0.0K
12:26 23,806.93 23,806.93 23,802.84 23,804.32 0.0K
12:27 23,804.32 23,810.16 23,804.32 23,810.13 0.0K
12:28 23,809.12 23,813.45 23,808.12 23,810.94 0.0K
12:29 23,811.43 23,812.40 23,807.88 23,807.89 0.0K
12:30 23,808.89 23,816.32 23,808.89 23,814.83 0.0K
12:31 23,814.83 23,820.28 23,814.83 23,817.28 0.0K
12:32 23,817.78 23,818.78 23,815.80 23,818.28 0.0K
12:33 23,819.77 23,819.77 23,816.26 23,816.28 0.0K
12:34 23,816.79 23,817.43 23,815.35 23,816.94 0.0K
12:35 23,815.45 23,819.50 23,815.45 23,819.50 0.0K
12:36 23,820.00 23,824.42 23,819.49 23,822.33 0.0K
12:37 23,821.83 23,822.34 23,815.99 23,817.53 0.0K
12:38 23,817.54 23,820.20 23,816.59 23,817.24 0.0K
12:39 23,817.74 23,818.26 23,814.29 23,815.34 0.0K
12:40 23,813.85 23,816.43 23,808.46 23,816.42 0.0K
12:41 23,815.42 23,815.91 23,810.59 23,811.09 0.0K
12:42 23,811.59 23,811.59 23,808.64 23,810.69 0.0K
12:43 23,810.19 23,810.19 23,806.76 23,806.79 0.0K
12:44 23,808.28 23,809.85 23,805.89 23,806.39 0.0K
12:45 23,806.40 23,807.40 23,798.52 23,799.03 0.0K
12:46 23,798.53 23,801.05 23,798.04 23,798.57 0.0K
12:47 23,799.07 23,803.06 23,799.07 23,802.55 0.0K
12:48 23,802.05 23,803.05 23,796.12 23,796.66 0.0K
12:49 23,797.16 23,797.16 23,790.72 23,792.22 0.0K
12:50 23,792.23 23,792.24 23,786.37 23,786.42 0.0K
12:51 23,786.43 23,797.35 23,786.43 23,797.31 0.0K
12:52 23,797.31 23,800.74 23,795.80 23,800.19 0.0K
12:53 23,800.18 23,802.67 23,797.69 23,797.69 0.0K
12:54 23,798.19 23,802.32 23,795.78 23,801.83 0.0K
12:55 23,802.81 23,807.27 23,801.67 23,801.68 0.0K
12:56 23,800.18 23,804.15 23,797.71 23,802.59 0.0K
12:57 23,801.59 23,802.58 23,800.06 23,800.56 0.0K
12:58 23,800.06 23,803.47 23,800.01 23,803.47 0.0K
12:59 23,802.98 23,806.56 23,802.98 23,804.58 0.0K
13:00 23,803.10 23,806.58 23,803.10 23,804.59 0.0K
13:01 23,804.09 23,808.57 23,804.09 23,807.08 0.0K
13:02 23,807.58 23,808.57 23,802.60 23,805.59 0.0K
13:03 23,804.59 23,807.58 23,804.09 23,806.09 0.0K
13:04 23,807.58 23,810.57 23,807.08 23,807.58 0.0K
13:05 23,806.59 23,807.58 23,802.60 23,804.10 0.0K
13:06 23,805.09 23,809.57 23,803.60 23,803.60 0.0K
13:07 23,804.10 23,807.09 23,803.10 23,803.60 0.0K
13:08 23,804.10 23,806.09 23,802.61 23,804.60 0.0K
13:09 23,804.10 23,806.59 23,802.11 23,802.61 0.0K
13:10 23,802.62 23,804.15 23,802.13 23,802.13 0.0K
13:11 23,802.63 23,806.55 23,801.63 23,806.55 0.0K
13:12 23,805.05 23,806.55 23,799.64 23,799.65 0.0K
13:13 23,799.15 23,801.21 23,797.18 23,799.71 0.0K
13:14 23,800.21 23,803.73 23,800.21 23,803.23 0.0K
13:15 23,803.73 23,808.21 23,801.71 23,801.72 0.0K
13:16 23,801.73 23,806.72 23,801.73 23,805.70 0.0K
13:17 23,806.20 23,806.20 23,803.74 23,803.74 0.0K
13:18 23,807.22 23,815.56 23,807.22 23,815.06 0.0K
13:19 23,814.55 23,816.49 23,812.54 23,814.92 0.0K
13:20 23,814.91 23,821.67 23,814.91 23,819.14 0.0K
13:21 23,819.63 23,820.09 23,818.57 23,819.08 0.0K
13:22 23,822.06 23,822.55 23,817.98 23,817.98 0.0K
13:23 23,817.49 23,820.55 23,816.51 23,818.58 0.0K
13:24 23,817.59 23,819.59 23,815.61 23,817.11 0.0K
13:25 23,816.62 23,819.12 23,816.62 23,818.20 0.0K
13:26 23,817.71 23,817.86 23,815.36 23,816.87 0.0K
13:27 23,817.37 23,821.35 23,817.37 23,820.38 0.0K
13:28 23,821.87 23,823.86 23,820.37 23,820.91 0.0K
13:29 23,820.41 23,822.97 23,819.43 23,822.46 0.0K
13:30 23,826.93 23,826.93 23,811.02 23,811.06 0.0K
13:31 23,811.07 23,816.13 23,810.11 23,814.67 0.0K
13:32 23,814.18 23,816.21 23,809.73 23,810.71 0.0K
13:33 23,811.21 23,813.17 23,807.66 23,807.67 0.0K
13:34 23,807.68 23,808.71 23,805.69 23,806.76 0.0K
13:35 23,807.76 23,808.25 23,805.28 23,807.32 0.0K
13:36 23,807.82 23,807.82 23,803.90 23,804.45 0.0K
13:37 23,804.47 23,806.46 23,803.49 23,805.49 0.0K
13:38 23,805.00 23,814.33 23,804.99 23,814.33 0.0K
13:39 23,814.33 23,814.78 23,808.74 23,810.73 0.0K
13:40 23,811.23 23,819.06 23,810.71 23,818.03 0.0K
13:41 23,818.02 23,818.48 23,816.46 23,816.97 0.0K
13:42 23,816.97 23,818.50 23,814.56 23,816.59 0.0K
13:43 23,816.59 23,819.22 23,815.70 23,819.21 0.0K
13:44 23,820.70 23,822.63 23,820.11 23,820.60 0.0K
13:45 23,820.11 23,821.60 23,813.25 23,813.25 0.0K
13:46 23,808.78 23,808.78 23,804.82 23,806.86 0.0K
13:47 23,806.36 23,809.85 23,802.96 23,804.95 0.0K
13:48 23,804.46 23,807.85 23,804.43 23,805.67 0.0K
13:49 23,806.17 23,806.17 23,799.80 23,800.82 0.0K
13:50 23,800.83 23,806.19 23,800.83 23,803.18 0.0K
13:51 23,804.18 23,810.01 23,803.67 23,808.51 0.0K
13:52 23,809.49 23,809.49 23,804.78 23,804.78 0.0K
13:53 23,804.28 23,805.28 23,802.79 23,804.29 0.0K
13:54 23,805.77 23,813.65 23,805.75 23,813.11 0.0K
13:55 23,812.60 23,814.00 23,811.52 23,812.98 0.0K
13:56 23,812.97 23,814.95 23,810.48 23,814.94 0.0K
13:57 23,816.43 23,816.43 23,812.86 23,814.35 0.0K
13:58 23,814.84 23,815.34 23,810.84 23,813.75 0.0K
13:59 23,814.24 23,815.66 23,813.21 23,814.06 0.0K
14:00 23,813.56 23,814.08 23,806.12 23,813.03 0.0K
14:01 23,812.53 23,815.02 23,810.05 23,814.05 0.0K
14:02 23,813.05 23,815.99 23,812.55 23,815.39 0.0K
14:03 23,814.39 23,822.63 23,813.87 23,822.63 0.0K
14:04 23,828.09 23,829.48 23,823.31 23,823.31 0.0K
14:05 23,823.30 23,826.65 23,822.80 23,826.65 0.0K
14:06 23,827.14 23,834.96 23,827.14 23,833.94 0.0K
14:07 23,834.92 23,842.94 23,832.42 23,841.93 0.0K
14:08 23,842.43 23,843.46 23,839.58 23,839.62 0.0K
14:09 23,840.12 23,840.13 23,834.94 23,834.96 0.0K
14:10 23,834.49 23,835.16 23,826.40 23,826.40 0.0K
14:11 23,826.42 23,826.42 23,817.28 23,817.39 0.0K
14:12 23,816.91 23,822.04 23,815.16 23,815.17 0.0K
14:13 23,815.18 23,816.42 23,813.73 23,816.42 0.0K
14:14 23,816.92 23,822.46 23,815.45 23,821.46 0.0K
14:15 23,820.47 23,827.92 23,820.47 23,825.39 0.0K
14:16 23,826.38 23,826.38 23,812.57 23,815.60 0.0K
14:17 23,814.11 23,819.06 23,813.63 23,819.05 0.0K
14:18 23,817.57 23,823.11 23,815.10 23,817.62 0.0K
14:19 23,819.12 23,819.12 23,812.10 23,812.60 0.0K
14:20 23,812.10 23,815.58 23,806.56 23,809.05 0.0K
14:21 23,808.55 23,810.05 23,791.80 23,791.80 0.0K
14:22 23,791.81 23,795.32 23,789.35 23,792.35 0.0K
14:23 23,791.85 23,796.84 23,790.34 23,792.33 0.0K
14:24 23,792.32 23,802.27 23,790.83 23,802.27 0.0K
14:25 23,802.77 23,804.74 23,799.77 23,803.73 0.0K
14:26 23,803.23 23,804.22 23,797.27 23,801.25 0.0K
14:27 23,806.21 23,811.52 23,802.22 23,811.52 0.0K
14:28 23,811.02 23,813.56 23,810.51 23,813.55 0.0K
14:29 23,813.06 23,813.13 23,807.16 23,810.61 0.0K
14:30 23,898.19 23,930.35 23,866.05 23,872.52 0.0K
14:31 23,871.00 23,879.86 23,865.52 23,875.76 0.0K
14:32 23,878.24 23,892.52 23,877.71 23,879.56 0.0K
14:33 23,875.09 23,876.59 23,865.17 23,869.20 0.0K
14:34 23,873.18 23,877.62 23,866.22 23,874.16 0.0K
14:35 23,878.14 23,885.05 23,876.11 23,884.47 0.0K
14:36 23,883.47 23,886.93 23,876.11 23,882.09 0.0K
14:37 23,882.60 23,890.57 23,879.67 23,889.56 0.0K
14:38 23,890.56 23,895.97 23,873.62 23,874.65 0.0K
14:39 23,870.17 23,870.22 23,861.76 23,870.22 0.0K
14:40 23,873.21 23,875.67 23,869.21 23,869.24 0.0K
14:41 23,869.25 23,869.81 23,859.00 23,866.99 0.0K
14:42 23,867.48 23,871.94 23,863.02 23,869.98 0.0K
14:43 23,871.97 23,872.09 23,861.76 23,861.76 0.0K
14:44 23,861.26 23,868.38 23,856.85 23,868.38 0.0K
14:45 23,868.87 23,870.86 23,864.41 23,864.41 0.0K
14:46 23,864.41 23,866.92 23,860.03 23,860.06 0.0K
14:47 23,861.08 23,863.01 23,857.05 23,857.06 0.0K
14:48 23,856.07 23,862.09 23,844.82 23,844.82 0.0K
14:49 23,845.33 23,848.86 23,840.48 23,841.48 0.0K
14:50 23,841.49 23,861.37 23,841.49 23,861.36 0.0K
14:51 23,861.36 23,866.30 23,860.34 23,864.29 0.0K
14:52 23,864.79 23,879.06 23,863.29 23,876.06 0.0K
14:53 23,878.06 23,880.54 23,871.06 23,871.08 0.0K
14:54 23,871.08 23,884.93 23,871.08 23,884.92 0.0K
14:55 23,883.92 23,892.18 23,883.92 23,889.16 0.0K
14:56 23,889.17 23,889.17 23,879.77 23,881.78 0.0K
14:57 23,882.28 23,882.80 23,865.99 23,869.47 0.0K
14:58 23,871.46 23,871.95 23,862.55 23,865.64 0.0K
14:59 23,866.15 23,875.04 23,866.15 23,869.17 0.0K
15:00 23,870.66 23,876.57 23,866.62 23,869.16 0.0K
15:01 23,869.65 23,872.61 23,862.13 23,865.12 0.0K
15:02 23,863.63 23,863.63 23,851.33 23,851.34 0.0K
15:03 23,852.34 23,858.78 23,852.34 23,856.71 0.0K
15:04 23,856.20 23,863.47 23,856.20 23,862.97 0.0K
15:05 23,863.47 23,876.82 23,862.46 23,875.75 0.0K
15:06 23,875.74 23,881.57 23,875.74 23,880.96 0.0K
15:07 23,883.44 23,885.89 23,880.23 23,880.23 0.0K
15:08 23,881.22 23,887.60 23,880.22 23,884.09 0.0K
15:09 23,883.59 23,886.54 23,880.99 23,880.99 0.0K
15:10 23,881.00 23,882.10 23,877.61 23,882.08 0.0K
15:11 23,882.07 23,888.03 23,877.21 23,877.21 0.0K
15:12 23,878.21 23,881.74 23,874.79 23,875.81 0.0K
15:13 23,873.83 23,879.56 23,873.83 23,878.58 0.0K
15:14 23,880.57 23,883.54 23,880.56 23,882.08 0.0K
15:15 23,881.09 23,883.09 23,879.61 23,883.07 0.0K
15:16 23,885.06 23,885.06 23,879.06 23,880.06 0.0K
15:17 23,880.06 23,880.06 23,872.13 23,877.57 0.0K
15:18 23,879.06 23,883.48 23,877.05 23,882.91 0.0K
15:19 23,883.90 23,884.32 23,881.78 23,883.70 0.0K
15:20 23,883.20 23,886.54 23,872.16 23,872.16 0.0K
15:21 23,872.66 23,872.75 23,865.81 23,865.81 0.0K
15:22 23,863.33 23,866.31 23,861.83 23,864.81 0.0K
15:23 23,864.80 23,871.72 23,862.14 23,862.14 0.0K
15:24 23,863.14 23,863.14 23,851.16 23,854.61 0.0K
15:25 23,855.10 23,857.56 23,851.00 23,853.49 0.0K
15:26 23,853.98 23,856.95 23,853.48 23,853.91 0.0K
15:27 23,854.40 23,860.32 23,853.39 23,860.32 0.0K
15:28 23,860.31 23,866.28 23,859.37 23,860.40 0.0K
15:29 23,862.89 23,868.36 23,861.89 23,861.89 0.0K
15:30 23,858.42 23,862.90 23,849.61 23,854.19 0.0K
15:31 23,852.70 23,854.70 23,846.32 23,853.33 0.0K
15:32 23,855.32 23,857.30 23,846.91 23,853.43 0.0K
15:33 23,853.44 23,864.48 23,853.44 23,864.48 0.0K
15:34 23,864.98 23,867.47 23,859.51 23,859.54 0.0K
15:35 23,864.02 23,866.11 23,859.59 23,865.11 0.0K
15:36 23,865.60 23,873.64 23,865.60 23,871.19 0.0K
15:37 23,871.69 23,878.61 23,867.22 23,878.58 0.0K
15:38 23,879.57 23,879.57 23,875.55 23,878.52 0.0K
15:39 23,876.04 23,881.64 23,870.23 23,881.64 0.0K
15:40 23,882.13 23,888.99 23,882.09 23,886.92 0.0K
15:41 23,887.92 23,890.87 23,884.89 23,890.40 0.0K
15:42 23,890.40 23,896.85 23,887.91 23,889.92 0.0K
15:43 23,889.94 23,892.02 23,884.12 23,886.74 0.0K
15:44 23,886.75 23,895.33 23,885.78 23,894.38 0.0K
15:45 23,894.39 23,903.39 23,894.39 23,897.41 0.0K
15:46 23,897.91 23,897.91 23,881.15 23,888.14 0.0K
15:47 23,891.62 23,899.04 23,891.62 23,898.54 0.0K
15:48 23,899.54 23,900.52 23,894.59 23,895.59 0.0K
15:49 23,895.60 23,896.16 23,892.16 23,895.18 0.0K
15:50 23,895.19 23,895.70 23,883.88 23,883.88 0.0K
15:51 23,885.38 23,900.83 23,885.38 23,897.85 0.0K
15:52 23,901.33 23,904.31 23,896.88 23,899.35 0.0K
15:53 23,901.34 23,909.70 23,899.80 23,909.70 0.0K
15:54 23,909.71 23,916.66 23,907.69 23,907.70 0.0K
15:55 23,908.19 23,913.71 23,905.24 23,908.73 0.0K
15:56 23,909.73 23,914.72 23,906.77 23,911.80 0.0K
15:57 23,912.30 23,912.86 23,903.97 23,912.42 0.0K
15:58 23,912.92 23,917.96 23,908.06 23,908.06 0.0K
15:59 23,907.57 23,913.16 23,906.59 23,912.69 0.0K
16:00 23,913.18 23,932.53 23,913.18 23,921.54 0.0K
16:01 23,920.55 23,925.52 23,918.96 23,918.96 0.0K
16:02 23,920.45 23,925.36 23,916.94 23,925.36 0.0K
16:03 23,923.36 23,929.30 23,921.31 23,923.79 0.0K
16:04 23,924.29 23,930.22 23,924.29 23,929.24 0.0K
16:05 23,929.24 23,931.75 23,924.79 23,925.81 0.0K
16:06 23,926.31 23,940.76 23,926.31 23,938.26 0.0K
16:07 23,938.76 23,945.03 23,938.26 23,939.05 0.0K
16:08 23,940.55 23,946.98 23,937.49 23,939.48 0.0K
16:09 23,937.49 23,937.49 23,923.68 23,935.10 0.0K
16:10 23,937.58 23,938.07 23,929.60 23,932.62 0.0K
16:11 23,932.13 23,939.68 23,928.18 23,939.18 0.0K
16:12 23,939.68 23,942.65 23,930.32 23,930.90 0.0K
16:13 23,930.91 23,934.92 23,928.99 23,931.05 0.0K
16:14 23,932.54 23,933.55 23,929.62 23,930.13 0.0K
16:15 23,930.63 23,931.63 23,920.84 23,920.86 0.0K
16:16 23,920.36 23,920.37 23,907.52 23,918.49 0.0K
16:17 23,917.99 23,921.90 23,916.33 23,918.79 0.0K
16:18 23,919.78 23,920.28 23,913.31 23,916.31 0.0K
16:19 23,916.30 23,926.15 23,915.81 23,924.13 0.0K
16:20 23,925.12 23,925.62 23,919.13 23,925.07 0.0K
16:21 23,926.06 23,926.06 23,918.14 23,918.14 0.0K
16:22 23,919.63 23,921.66 23,917.19 23,918.65 0.0K
16:23 23,920.14 23,920.14 23,907.74 23,907.74 0.0K
16:24 23,908.24 23,913.19 23,906.75 23,908.20 0.0K
16:25 23,910.19 23,915.60 23,909.56 23,909.56 0.0K
16:26 23,910.05 23,910.55 23,898.63 23,898.63 0.0K
16:27 23,898.62 23,902.11 23,894.11 23,894.11 0.0K
16:28 23,893.62 23,902.55 23,893.12 23,899.01 0.0K
16:29 23,898.51 23,904.44 23,898.01 23,904.42 0.0K
16:30 23,907.40 23,912.72 23,905.87 23,911.23 0.0K
16:31 23,912.72 23,913.71 23,908.71 23,908.71 0.0K
16:32 23,908.72 23,908.72 23,886.96 23,886.96 0.0K
16:33 23,886.96 23,886.96 23,879.56 23,884.48 0.0K
16:34 23,886.47 23,886.47 23,877.52 23,879.96 0.0K
16:35 23,879.95 23,881.87 23,875.87 23,875.87 0.0K
16:36 23,875.37 23,885.18 23,874.87 23,885.18 0.0K
16:37 23,885.17 23,885.17 23,881.64 23,884.64 0.0K
16:38 23,883.64 23,883.64 23,877.25 23,878.27 0.0K
16:39 23,877.78 23,882.31 23,874.81 23,879.82 0.0K
16:40 23,880.32 23,880.32 23,869.87 23,873.96 0.0K
16:41 23,873.97 23,875.98 23,870.02 23,875.96 0.0K
16:42 23,875.46 23,875.96 23,869.06 23,869.56 0.0K
16:43 23,870.55 23,872.05 23,866.13 23,866.64 0.0K
16:44 23,867.14 23,867.17 23,862.67 23,866.12 0.0K
16:45 23,866.61 23,870.50 23,863.59 23,868.49 0.0K
16:46 23,868.99 23,874.43 23,866.00 23,869.88 0.0K
16:47 23,875.34 23,877.70 23,874.27 23,877.70 0.0K
16:48 23,877.20 23,883.09 23,877.20 23,881.53 0.0K
16:49 23,882.02 23,882.02 23,869.50 23,871.49 0.0K
16:50 23,870.99 23,870.99 23,860.05 23,866.39 0.0K
16:51 23,864.90 23,866.83 23,860.89 23,863.35 0.0K
16:52 23,862.35 23,876.17 23,860.86 23,875.66 0.0K
16:53 23,876.65 23,878.60 23,874.13 23,877.58 0.0K
16:54 23,876.59 23,876.59 23,869.17 23,870.16 0.0K
16:55 23,870.66 23,871.76 23,864.24 23,871.76 0.0K
16:56 23,871.77 23,872.76 23,866.82 23,868.84 0.0K
16:57 23,869.83 23,872.33 23,865.38 23,871.33 0.0K
16:58 23,870.83 23,873.30 23,869.34 23,873.26 0.0K
16:59 23,872.76 23,876.70 23,868.24 23,869.79 0.0K
17:00 23,870.29 23,882.18 23,870.29 23,880.17 0.0K
17:01 23,874.70 23,875.70 23,866.77 23,869.25 0.0K
17:02 23,869.26 23,872.24 23,866.29 23,872.24 0.0K
17:03 23,871.74 23,873.19 23,864.71 23,868.74 0.0K
17:04 23,867.75 23,875.33 23,860.43 23,874.81 0.0K
17:05 23,874.79 23,885.15 23,873.76 23,885.14 0.0K
17:06 23,886.14 23,889.06 23,886.14 23,887.54 0.0K
17:07 23,888.53 23,892.02 23,887.04 23,891.03 0.0K
17:08 23,890.03 23,896.96 23,888.99 23,888.99 0.0K
17:09 23,888.99 23,890.50 23,885.56 23,886.08 0.0K
17:10 23,888.07 23,893.99 23,888.07 23,892.49 0.0K
17:11 23,891.50 23,895.96 23,890.00 23,894.95 0.0K
17:12 23,895.45 23,896.44 23,890.47 23,891.98 0.0K
17:13 23,891.99 23,895.49 23,891.98 23,895.49 0.0K
17:14 23,894.99 23,907.34 23,894.49 23,906.84 0.0K
17:15 23,907.83 23,907.83 23,900.38 23,905.45 0.0K
17:16 23,903.96 23,904.97 23,900.05 23,904.07 0.0K
17:17 23,904.07 23,908.04 23,900.61 23,908.03 0.0K
17:18 23,909.03 23,914.49 23,906.06 23,914.48 0.0K
17:19 23,914.98 23,919.96 23,907.14 23,907.64 0.0K
17:20 23,908.15 23,908.74 23,905.25 23,905.29 0.0K
17:21 23,905.30 23,905.43 23,900.49 23,901.49 0.0K
17:22 23,901.99 23,904.00 23,900.50 23,903.53 0.0K
17:23 23,904.02 23,904.02 23,899.62 23,899.64 0.0K
17:24 23,898.64 23,902.67 23,897.66 23,901.65 0.0K
17:25 23,902.15 23,903.14 23,895.19 23,895.19 0.0K
17:26 23,895.69 23,900.66 23,895.17 23,896.66 0.0K
17:27 23,896.16 23,897.59 23,894.64 23,896.08 0.0K
17:28 23,896.58 23,904.32 23,896.58 23,902.81 0.0K
17:29 23,902.30 23,904.19 23,900.73 23,901.60 0.0K
17:30 23,903.59 23,905.08 23,902.59 23,904.08 0.0K
17:31 23,903.58 23,914.54 23,903.58 23,914.54 0.0K
17:32 23,916.03 23,920.51 23,915.03 23,920.01 0.0K
17:33 23,920.51 23,924.99 23,920.51 23,923.00 0.0K
17:34 23,924.00 23,931.46 23,920.01 23,924.49 0.0K
17:35 23,925.99 23,933.95 23,925.99 23,932.96 0.0K
17:36 23,932.96 23,935.95 23,927.98 23,935.45 0.0K
17:37 23,934.45 23,940.43 23,934.45 23,938.93 0.0K
17:38 23,937.94 23,939.93 23,902.19 23,902.19 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available