DAX

DE40
🏛️ germany →
24,427.92
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,804.41 23,804.41 23,796.45 23,798.44 0.0K
09:00 23,797.94 23,841.13 23,791.97 23,836.65 0.0K
09:01 23,839.64 23,851.09 23,839.64 23,851.09 0.0K
09:02 23,851.09 23,868.33 23,851.09 23,864.85 0.0K
09:03 23,866.34 23,866.34 23,857.38 23,860.37 0.0K
09:04 23,860.87 23,868.83 23,856.89 23,859.37 0.0K
09:05 23,857.38 23,858.39 23,833.10 23,835.12 0.0K
09:06 23,834.63 23,835.63 23,828.35 23,833.40 0.0K
09:07 23,833.40 23,849.19 23,829.90 23,845.73 0.0K
09:08 23,847.22 23,855.70 23,844.72 23,854.72 0.0K
09:09 23,853.74 23,853.74 23,843.57 23,844.09 0.0K
09:10 23,843.61 23,852.10 23,843.24 23,843.77 0.0K
09:11 23,843.27 23,853.73 23,839.30 23,839.80 0.0K
09:12 23,841.79 23,843.81 23,835.86 23,836.89 0.0K
09:13 23,831.92 23,841.81 23,831.92 23,840.81 0.0K
09:14 23,840.80 23,844.12 23,838.19 23,844.12 0.0K
09:15 23,846.09 23,860.26 23,845.07 23,860.26 0.0K
09:16 23,859.27 23,862.25 23,848.86 23,848.86 0.0K
09:17 23,849.86 23,849.86 23,840.37 23,840.89 0.0K
09:18 23,838.41 23,838.41 23,812.68 23,818.70 0.0K
09:19 23,818.71 23,821.69 23,812.35 23,819.40 0.0K
09:20 23,818.90 23,818.90 23,801.68 23,808.18 0.0K
09:21 23,808.68 23,819.58 23,808.18 23,818.02 0.0K
09:22 23,811.54 23,813.55 23,806.60 23,812.50 0.0K
09:23 23,813.49 23,813.49 23,803.50 23,805.51 0.0K
09:24 23,803.53 23,816.51 23,800.60 23,808.98 0.0K
09:25 23,808.49 23,810.57 23,803.61 23,809.58 0.0K
09:26 23,810.07 23,815.03 23,807.57 23,813.10 0.0K
09:27 23,813.11 23,813.69 23,809.72 23,812.27 0.0K
09:28 23,811.78 23,818.87 23,811.78 23,816.40 0.0K
09:29 23,814.42 23,816.42 23,799.88 23,799.88 0.0K
09:30 23,799.89 23,799.89 23,780.16 23,780.16 0.0K
09:31 23,780.66 23,786.12 23,770.24 23,786.11 0.0K
09:32 23,787.61 23,794.04 23,783.61 23,794.02 0.0K
09:33 23,790.53 23,796.03 23,790.53 23,791.04 0.0K
09:34 23,792.04 23,813.21 23,791.55 23,811.20 0.0K
09:35 23,811.69 23,814.68 23,808.71 23,808.72 0.0K
09:36 23,809.22 23,816.23 23,804.77 23,816.23 0.0K
09:37 23,813.74 23,823.41 23,812.93 23,817.91 0.0K
09:38 23,820.40 23,821.37 23,812.91 23,819.41 0.0K
09:39 23,819.91 23,823.87 23,817.90 23,821.89 0.0K
09:40 23,822.89 23,824.40 23,815.01 23,816.05 0.0K
09:41 23,815.07 23,818.20 23,815.07 23,816.22 0.0K
09:42 23,815.73 23,816.23 23,808.43 23,808.44 0.0K
09:43 23,810.43 23,812.42 23,803.50 23,804.50 0.0K
09:44 23,804.00 23,804.01 23,798.13 23,798.66 0.0K
09:45 23,798.16 23,803.19 23,797.24 23,797.24 0.0K
09:46 23,797.74 23,797.74 23,785.52 23,787.56 0.0K
09:47 23,787.56 23,791.57 23,781.16 23,787.08 0.0K
09:48 23,785.09 23,786.59 23,778.61 23,780.59 0.0K
09:49 23,781.08 23,791.97 23,779.57 23,789.46 0.0K
09:50 23,785.48 23,785.48 23,777.08 23,778.70 0.0K
09:51 23,778.70 23,783.73 23,777.74 23,780.74 0.0K
09:52 23,781.73 23,783.72 23,778.69 23,780.67 0.0K
09:53 23,780.17 23,790.07 23,778.68 23,790.07 0.0K
09:54 23,789.56 23,791.48 23,783.03 23,786.02 0.0K
09:55 23,784.03 23,789.51 23,778.52 23,778.52 0.0K
09:56 23,778.03 23,782.58 23,773.12 23,781.01 0.0K
09:57 23,780.51 23,781.97 23,775.99 23,777.49 0.0K
09:58 23,777.99 23,777.99 23,766.58 23,775.48 0.0K
09:59 23,774.98 23,781.91 23,773.49 23,781.91 0.0K
10:00 23,780.41 23,792.34 23,770.49 23,792.33 0.0K
10:01 23,793.31 23,800.17 23,790.81 23,794.64 0.0K
10:02 23,794.64 23,802.63 23,794.64 23,799.17 0.0K
10:03 23,799.18 23,809.65 23,798.71 23,805.14 0.0K
10:04 23,802.16 23,807.68 23,798.73 23,804.18 0.0K
10:05 23,804.68 23,815.48 23,804.68 23,812.91 0.0K
10:06 23,813.90 23,815.31 23,808.80 23,808.80 0.0K
10:07 23,808.81 23,818.32 23,799.47 23,817.82 0.0K
10:08 23,816.81 23,823.19 23,812.12 23,812.12 0.0K
10:09 23,811.62 23,812.75 23,807.66 23,811.30 0.0K
10:10 23,811.31 23,818.76 23,809.79 23,814.76 0.0K
10:11 23,815.74 23,815.74 23,802.91 23,804.99 0.0K
10:12 23,805.00 23,805.00 23,795.19 23,795.24 0.0K
10:13 23,795.73 23,795.73 23,783.52 23,785.03 0.0K
10:14 23,785.54 23,785.55 23,774.19 23,781.71 0.0K
10:15 23,776.73 23,776.73 23,753.95 23,756.01 0.0K
10:16 23,755.02 23,764.83 23,751.44 23,764.79 0.0K
10:17 23,762.29 23,763.91 23,758.30 23,763.90 0.0K
10:18 23,763.89 23,764.04 23,752.47 23,763.04 0.0K
10:19 23,763.05 23,774.95 23,762.55 23,774.94 0.0K
10:20 23,773.93 23,779.38 23,768.44 23,772.50 0.0K
10:21 23,772.00 23,778.44 23,771.01 23,772.47 0.0K
10:22 23,775.47 23,786.29 23,775.47 23,784.30 0.0K
10:23 23,784.80 23,785.87 23,774.98 23,775.49 0.0K
10:24 23,775.99 23,787.40 23,775.99 23,779.92 0.0K
10:25 23,779.43 23,782.92 23,775.46 23,777.60 0.0K
10:26 23,777.61 23,781.65 23,777.61 23,781.65 0.0K
10:27 23,783.64 23,783.64 23,781.15 23,782.66 0.0K
10:28 23,783.16 23,792.10 23,782.68 23,791.10 0.0K
10:29 23,790.60 23,792.62 23,787.58 23,787.58 0.0K
10:30 23,787.59 23,787.59 23,768.88 23,773.38 0.0K
10:31 23,772.39 23,772.47 23,760.62 23,763.61 0.0K
10:32 23,763.60 23,763.60 23,743.31 23,744.30 0.0K
10:33 23,743.81 23,746.94 23,733.50 23,741.46 0.0K
10:34 23,740.97 23,752.84 23,740.97 23,749.36 0.0K
10:35 23,749.86 23,749.86 23,730.55 23,731.52 0.0K
10:36 23,731.52 23,737.96 23,728.05 23,737.96 0.0K
10:37 23,738.44 23,744.88 23,737.90 23,740.82 0.0K
10:38 23,742.31 23,750.63 23,739.29 23,750.63 0.0K
10:39 23,749.09 23,754.45 23,746.97 23,747.46 0.0K
10:40 23,747.96 23,750.44 23,742.58 23,743.59 0.0K
10:41 23,742.60 23,742.62 23,734.23 23,735.74 0.0K
10:42 23,735.24 23,737.22 23,733.27 23,737.22 0.0K
10:43 23,736.71 23,737.70 23,734.15 23,735.15 0.0K
10:44 23,734.65 23,738.62 23,728.69 23,730.68 0.0K
10:45 23,730.19 23,730.19 23,719.38 23,723.35 0.0K
10:46 23,723.35 23,723.35 23,702.51 23,706.93 0.0K
10:47 23,706.94 23,712.37 23,704.95 23,712.36 0.0K
10:48 23,712.35 23,729.40 23,710.79 23,729.40 0.0K
10:49 23,730.38 23,731.79 23,725.76 23,728.21 0.0K
10:50 23,729.70 23,729.70 23,714.79 23,720.80 0.0K
10:51 23,720.31 23,725.34 23,717.84 23,720.25 0.0K
10:52 23,718.27 23,718.27 23,702.50 23,704.50 0.0K
10:53 23,705.99 23,713.43 23,705.99 23,712.39 0.0K
10:54 23,712.88 23,720.26 23,712.87 23,720.24 0.0K
10:55 23,720.23 23,724.93 23,717.22 23,724.90 0.0K
10:56 23,724.89 23,726.34 23,716.91 23,725.84 0.0K
10:57 23,725.34 23,725.34 23,718.52 23,723.98 0.0K
10:58 23,724.47 23,726.45 23,721.99 23,724.00 0.0K
10:59 23,723.51 23,724.40 23,715.06 23,722.37 0.0K
11:00 23,722.87 23,731.17 23,722.86 23,725.68 0.0K
11:01 23,726.19 23,729.85 23,718.23 23,729.85 0.0K
11:02 23,731.35 23,739.06 23,726.38 23,739.06 0.0K
11:03 23,739.05 23,740.88 23,731.98 23,740.85 0.0K
11:04 23,740.84 23,747.64 23,738.73 23,745.59 0.0K
11:05 23,747.57 23,752.97 23,745.43 23,746.93 0.0K
11:06 23,747.43 23,748.90 23,743.46 23,748.90 0.0K
11:07 23,748.40 23,748.87 23,740.96 23,744.44 0.0K
11:08 23,740.95 23,748.47 23,733.60 23,748.47 0.0K
11:09 23,749.46 23,756.82 23,746.96 23,753.12 0.0K
11:10 23,752.62 23,753.60 23,740.77 23,746.33 0.0K
11:11 23,744.84 23,752.37 23,739.44 23,751.36 0.0K
11:12 23,751.86 23,761.41 23,748.90 23,760.41 0.0K
11:13 23,762.90 23,765.89 23,760.03 23,760.04 0.0K
11:14 23,761.05 23,763.57 23,760.10 23,760.12 0.0K
11:15 23,761.12 23,761.12 23,750.35 23,750.86 0.0K
11:16 23,750.87 23,756.99 23,749.90 23,756.99 0.0K
11:17 23,756.49 23,760.55 23,747.18 23,747.19 0.0K
11:18 23,747.20 23,750.88 23,741.82 23,750.88 0.0K
11:19 23,751.87 23,752.83 23,745.41 23,747.91 0.0K
11:20 23,746.92 23,748.00 23,739.47 23,745.51 0.0K
11:21 23,745.02 23,747.53 23,738.77 23,741.27 0.0K
11:22 23,741.28 23,747.31 23,738.32 23,747.26 0.0K
11:23 23,747.25 23,755.66 23,745.76 23,745.76 0.0K
11:24 23,745.77 23,746.28 23,737.11 23,737.63 0.0K
11:25 23,737.14 23,740.23 23,735.74 23,738.79 0.0K
11:26 23,737.80 23,745.84 23,737.33 23,745.84 0.0K
11:27 23,744.84 23,751.33 23,744.84 23,745.41 0.0K
11:28 23,745.43 23,755.29 23,744.44 23,754.79 0.0K
11:29 23,754.29 23,754.83 23,744.52 23,745.07 0.0K
11:30 23,744.08 23,750.15 23,741.17 23,747.65 0.0K
11:31 23,747.64 23,748.20 23,743.75 23,743.76 0.0K
11:32 23,743.78 23,750.85 23,743.41 23,743.41 0.0K
11:33 23,742.93 23,756.78 23,742.93 23,753.75 0.0K
11:34 23,754.75 23,759.77 23,753.32 23,755.81 0.0K
11:35 23,755.82 23,766.13 23,755.82 23,765.13 0.0K
11:36 23,764.62 23,766.61 23,761.13 23,763.64 0.0K
11:37 23,764.14 23,767.15 23,756.73 23,761.69 0.0K
11:38 23,762.19 23,770.09 23,762.19 23,767.47 0.0K
11:39 23,768.96 23,769.85 23,766.39 23,768.68 0.0K
11:40 23,768.67 23,770.79 23,766.52 23,769.98 0.0K
11:41 23,768.98 23,769.97 23,761.48 23,767.45 0.0K
11:42 23,764.95 23,768.84 23,759.97 23,768.84 0.0K
11:43 23,768.82 23,773.58 23,768.29 23,772.56 0.0K
11:44 23,774.02 23,780.37 23,771.51 23,775.36 0.0K
11:45 23,775.86 23,780.88 23,774.35 23,777.40 0.0K
11:46 23,776.91 23,776.91 23,768.98 23,773.52 0.0K
11:47 23,775.50 23,779.96 23,773.51 23,777.98 0.0K
11:48 23,778.48 23,782.47 23,778.00 23,780.07 0.0K
11:49 23,782.06 23,783.10 23,777.66 23,781.67 0.0K
11:50 23,778.19 23,778.68 23,771.18 23,773.13 0.0K
11:51 23,772.62 23,777.08 23,772.62 23,775.47 0.0K
11:52 23,774.47 23,775.94 23,769.95 23,772.42 0.0K
11:53 23,771.43 23,776.42 23,770.44 23,774.42 0.0K
11:54 23,774.92 23,776.39 23,772.83 23,772.83 0.0K
11:55 23,771.33 23,771.33 23,762.88 23,764.38 0.0K
11:56 23,762.88 23,769.78 23,760.24 23,760.24 0.0K
11:57 23,760.24 23,766.61 23,760.22 23,766.53 0.0K
11:58 23,766.02 23,768.85 23,764.96 23,768.26 0.0K
11:59 23,768.25 23,772.45 23,763.72 23,772.45 0.0K
12:00 23,771.44 23,779.40 23,771.44 23,775.55 0.0K
12:01 23,774.56 23,785.07 23,773.59 23,783.55 0.0K
12:02 23,783.05 23,784.52 23,778.43 23,778.93 0.0K
12:03 23,776.94 23,780.45 23,775.95 23,780.45 0.0K
12:04 23,780.45 23,780.45 23,774.48 23,775.08 0.0K
12:05 23,774.59 23,776.14 23,762.30 23,762.30 0.0K
12:06 23,764.31 23,769.34 23,763.33 23,768.84 0.0K
12:07 23,770.33 23,770.34 23,765.46 23,765.48 0.0K
12:08 23,765.00 23,769.13 23,764.51 23,766.66 0.0K
12:09 23,766.66 23,770.80 23,765.23 23,769.35 0.0K
12:10 23,769.84 23,774.89 23,768.85 23,774.89 0.0K
12:11 23,774.40 23,783.82 23,773.41 23,780.37 0.0K
12:12 23,780.38 23,780.88 23,775.14 23,775.14 0.0K
12:13 23,774.66 23,779.81 23,774.66 23,779.81 0.0K
12:14 23,779.82 23,783.15 23,779.11 23,780.66 0.0K
12:15 23,780.17 23,782.66 23,780.17 23,781.67 0.0K
12:16 23,781.68 23,786.15 23,777.26 23,777.26 0.0K
12:17 23,777.76 23,778.79 23,772.21 23,772.21 0.0K
12:18 23,770.72 23,777.34 23,770.72 23,776.85 0.0K
12:19 23,778.34 23,778.34 23,773.39 23,776.90 0.0K
12:20 23,778.39 23,786.25 23,778.39 23,786.17 0.0K
12:21 23,786.16 23,796.00 23,786.15 23,794.83 0.0K
12:22 23,794.83 23,794.83 23,789.74 23,790.74 0.0K
12:23 23,789.24 23,789.25 23,781.81 23,784.45 0.0K
12:24 23,783.96 23,788.07 23,782.98 23,787.10 0.0K
12:25 23,787.11 23,791.07 23,785.11 23,790.12 0.0K
12:26 23,790.12 23,791.67 23,787.64 23,791.18 0.0K
12:27 23,790.69 23,794.70 23,789.21 23,790.73 0.0K
12:28 23,789.73 23,791.42 23,789.73 23,790.95 0.0K
12:29 23,790.96 23,791.50 23,783.29 23,785.79 0.0K
12:30 23,787.29 23,789.35 23,786.30 23,786.92 0.0K
12:31 23,786.93 23,791.42 23,781.10 23,781.10 0.0K
12:32 23,776.63 23,777.63 23,774.65 23,776.75 0.0K
12:33 23,779.74 23,782.21 23,778.23 23,778.76 0.0K
12:34 23,779.26 23,781.74 23,772.28 23,775.81 0.0K
12:35 23,776.80 23,780.26 23,776.31 23,778.25 0.0K
12:36 23,777.76 23,786.57 23,777.76 23,786.57 0.0K
12:37 23,787.57 23,789.61 23,787.03 23,787.65 0.0K
12:38 23,787.16 23,787.16 23,781.75 23,781.82 0.0K
12:39 23,781.84 23,783.83 23,777.35 23,777.85 0.0K
12:40 23,777.34 23,777.35 23,772.39 23,773.93 0.0K
12:41 23,772.94 23,772.94 23,766.55 23,766.55 0.0K
12:42 23,767.05 23,767.05 23,756.18 23,756.18 0.0K
12:43 23,755.69 23,756.19 23,746.91 23,747.41 0.0K
12:44 23,747.42 23,747.42 23,741.40 23,742.86 0.0K
12:45 23,741.37 23,745.83 23,732.86 23,738.79 0.0K
12:46 23,736.79 23,741.74 23,735.79 23,741.22 0.0K
12:47 23,741.71 23,745.45 23,739.67 23,745.42 0.0K
12:48 23,745.42 23,745.42 23,740.27 23,740.76 0.0K
12:49 23,740.25 23,740.25 23,726.37 23,727.89 0.0K
12:50 23,728.38 23,735.33 23,728.38 23,733.83 0.0K
12:51 23,732.33 23,738.30 23,730.35 23,734.37 0.0K
12:52 23,734.37 23,740.80 23,734.37 23,738.71 0.0K
12:53 23,738.70 23,740.15 23,732.23 23,739.60 0.0K
12:54 23,738.60 23,742.54 23,737.60 23,740.06 0.0K
12:55 23,739.07 23,739.58 23,731.61 23,736.10 0.0K
12:56 23,737.10 23,740.04 23,735.10 23,737.49 0.0K
12:57 23,737.49 23,743.83 23,737.44 23,743.83 0.0K
12:58 23,743.32 23,750.12 23,743.28 23,749.50 0.0K
12:59 23,749.50 23,749.50 23,743.92 23,746.43 0.0K
13:00 23,744.94 23,759.38 23,738.47 23,752.41 0.0K
13:01 23,752.41 23,765.36 23,749.92 23,765.36 0.0K
13:02 23,767.35 23,773.82 23,764.36 23,772.82 0.0K
13:03 23,772.33 23,772.82 23,769.84 23,770.34 0.0K
13:04 23,771.83 23,775.81 23,768.34 23,770.02 0.0K
13:05 23,769.52 23,769.52 23,764.04 23,765.04 0.0K
13:06 23,766.03 23,766.03 23,754.58 23,754.58 0.0K
13:07 23,755.08 23,755.08 23,749.61 23,750.10 0.0K
13:08 23,751.60 23,751.60 23,744.13 23,744.13 0.0K
13:09 23,748.11 23,751.60 23,747.12 23,751.60 0.0K
13:10 23,752.59 23,755.07 23,751.12 23,752.62 0.0K
13:11 23,752.63 23,755.12 23,748.67 23,749.70 0.0K
13:12 23,750.70 23,756.63 23,750.70 23,755.12 0.0K
13:13 23,755.62 23,762.99 23,755.62 23,761.49 0.0K
13:14 23,761.49 23,761.94 23,757.46 23,761.90 0.0K
13:15 23,762.39 23,772.27 23,762.39 23,767.81 0.0K
13:16 23,768.31 23,769.80 23,762.38 23,766.45 0.0K
13:17 23,766.45 23,766.45 23,764.97 23,766.11 0.0K
13:18 23,765.61 23,774.08 23,765.61 23,772.07 0.0K
13:19 23,772.56 23,773.53 23,766.52 23,766.52 0.0K
13:20 23,767.52 23,771.47 23,767.52 23,770.46 0.0K
13:21 23,770.96 23,770.96 23,765.52 23,768.04 0.0K
13:22 23,768.04 23,770.18 23,764.57 23,769.68 0.0K
13:23 23,772.66 23,776.10 23,771.07 23,771.57 0.0K
13:24 23,771.58 23,772.28 23,768.63 23,772.28 0.0K
13:25 23,772.29 23,775.29 23,769.80 23,775.29 0.0K
13:26 23,774.80 23,775.80 23,770.89 23,773.91 0.0K
13:27 23,772.43 23,776.47 23,772.43 23,776.04 0.0K
13:28 23,776.04 23,777.55 23,775.55 23,777.55 0.0K
13:29 23,777.05 23,777.05 23,774.63 23,775.16 0.0K
13:30 23,776.67 23,777.17 23,770.84 23,772.84 0.0K
13:31 23,773.84 23,775.86 23,773.35 23,775.85 0.0K
13:32 23,775.35 23,775.85 23,770.87 23,771.39 0.0K
13:33 23,770.89 23,771.42 23,767.92 23,771.40 0.0K
13:34 23,770.90 23,771.40 23,767.91 23,768.44 0.0K
13:35 23,767.44 23,768.94 23,762.55 23,762.57 0.0K
13:36 23,762.58 23,763.09 23,758.75 23,758.80 0.0K
13:37 23,757.80 23,759.35 23,752.51 23,753.52 0.0K
13:38 23,753.53 23,753.53 23,750.57 23,751.62 0.0K
13:39 23,751.62 23,751.62 23,747.64 23,751.17 0.0K
13:40 23,751.67 23,759.97 23,751.67 23,759.97 0.0K
13:41 23,759.97 23,763.43 23,757.40 23,757.40 0.0K
13:42 23,754.41 23,755.91 23,752.94 23,753.46 0.0K
13:43 23,753.96 23,753.96 23,748.46 23,748.46 0.0K
13:44 23,747.47 23,755.94 23,747.47 23,754.86 0.0K
13:45 23,755.85 23,759.29 23,755.83 23,757.30 0.0K
13:46 23,756.31 23,760.77 23,751.33 23,752.33 0.0K
13:47 23,751.34 23,756.38 23,751.34 23,756.38 0.0K
13:48 23,755.89 23,758.92 23,754.89 23,757.92 0.0K
13:49 23,759.41 23,761.40 23,755.42 23,757.42 0.0K
13:50 23,756.93 23,761.87 23,756.43 23,761.32 0.0K
13:51 23,760.82 23,768.15 23,760.82 23,767.13 0.0K
13:52 23,767.13 23,770.97 23,766.05 23,770.97 0.0K
13:53 23,770.47 23,770.47 23,766.49 23,767.98 0.0K
13:54 23,766.97 23,775.41 23,766.47 23,775.41 0.0K
13:55 23,775.41 23,778.88 23,774.87 23,774.87 0.0K
13:56 23,774.38 23,778.38 23,773.89 23,776.39 0.0K
13:57 23,775.40 23,781.85 23,774.90 23,781.36 0.0K
13:58 23,781.87 23,784.39 23,780.43 23,780.96 0.0K
13:59 23,780.97 23,784.06 23,777.65 23,777.65 0.0K
14:00 23,777.16 23,782.67 23,777.16 23,781.71 0.0K
14:01 23,781.21 23,785.19 23,781.21 23,783.28 0.0K
14:02 23,782.79 23,789.23 23,781.30 23,786.23 0.0K
14:03 23,786.22 23,789.20 23,783.70 23,783.73 0.0K
14:04 23,780.26 23,781.30 23,779.76 23,781.30 0.0K
14:05 23,781.80 23,781.80 23,766.71 23,768.67 0.0K
14:06 23,766.67 23,773.46 23,763.85 23,763.85 0.0K
14:07 23,763.36 23,765.18 23,757.82 23,764.67 0.0K
14:08 23,765.16 23,765.16 23,759.15 23,762.95 0.0K
14:09 23,762.94 23,769.26 23,760.92 23,769.26 0.0K
14:10 23,769.26 23,770.71 23,766.19 23,769.11 0.0K
14:11 23,768.61 23,768.61 23,766.12 23,767.59 0.0K
14:12 23,767.59 23,770.06 23,765.10 23,769.49 0.0K
14:13 23,768.00 23,769.05 23,766.04 23,769.03 0.0K
14:14 23,769.53 23,770.56 23,767.04 23,770.56 0.0K
14:15 23,770.57 23,771.16 23,763.75 23,763.75 0.0K
14:16 23,763.77 23,763.77 23,753.98 23,754.55 0.0K
14:17 23,755.06 23,762.02 23,755.06 23,762.00 0.0K
14:18 23,761.49 23,761.49 23,758.99 23,760.97 0.0K
14:19 23,762.47 23,766.40 23,760.97 23,765.39 0.0K
14:20 23,765.88 23,773.20 23,765.88 23,772.70 0.0K
14:21 23,772.69 23,777.50 23,772.66 23,777.00 0.0K
14:22 23,776.00 23,776.51 23,757.66 23,757.66 0.0K
14:23 23,758.66 23,764.15 23,758.66 23,760.23 0.0K
14:24 23,757.75 23,764.32 23,757.75 23,763.83 0.0K
14:25 23,761.84 23,761.84 23,757.40 23,759.01 0.0K
14:26 23,759.02 23,760.21 23,757.06 23,760.21 0.0K
14:27 23,762.71 23,769.06 23,762.71 23,768.06 0.0K
14:28 23,768.05 23,772.02 23,764.08 23,772.02 0.0K
14:29 23,772.51 23,774.44 23,770.49 23,773.91 0.0K
14:30 23,774.41 23,774.42 23,771.43 23,771.45 0.0K
14:31 23,771.95 23,781.75 23,771.46 23,781.75 0.0K
14:32 23,781.73 23,781.73 23,772.29 23,772.80 0.0K
14:33 23,772.80 23,772.81 23,766.91 23,768.04 0.0K
14:34 23,768.05 23,769.13 23,766.11 23,768.65 0.0K
14:35 23,770.14 23,773.60 23,769.63 23,772.56 0.0K
14:36 23,774.04 23,774.50 23,765.55 23,768.05 0.0K
14:37 23,767.55 23,775.01 23,767.06 23,774.49 0.0K
14:38 23,773.99 23,774.54 23,771.06 23,771.06 0.0K
14:39 23,771.07 23,773.08 23,770.10 23,773.07 0.0K
14:40 23,773.06 23,773.53 23,771.03 23,771.42 0.0K
14:41 23,770.91 23,771.87 23,766.38 23,767.39 0.0K
14:42 23,770.37 23,776.25 23,770.37 23,774.22 0.0K
14:43 23,773.70 23,780.47 23,773.12 23,779.45 0.0K
14:44 23,778.45 23,780.85 23,777.34 23,777.35 0.0K
14:45 23,773.86 23,773.86 23,770.44 23,770.44 0.0K
14:46 23,769.95 23,769.96 23,765.54 23,767.04 0.0K
14:47 23,767.03 23,769.02 23,757.17 23,757.19 0.0K
14:48 23,758.19 23,764.03 23,757.19 23,758.52 0.0K
14:49 23,759.52 23,766.33 23,759.51 23,761.81 0.0K
14:50 23,761.80 23,761.80 23,758.25 23,759.68 0.0K
14:51 23,760.17 23,761.00 23,759.60 23,760.92 0.0K
14:52 23,760.91 23,760.91 23,753.90 23,758.27 0.0K
14:53 23,759.77 23,761.12 23,758.52 23,758.52 0.0K
14:54 23,758.51 23,759.99 23,753.94 23,757.31 0.0K
14:55 23,757.79 23,760.74 23,757.79 23,760.68 0.0K
14:56 23,759.68 23,763.67 23,759.19 23,763.17 0.0K
14:57 23,762.17 23,763.67 23,755.77 23,756.79 0.0K
14:58 23,756.80 23,756.82 23,752.93 23,753.48 0.0K
14:59 23,753.49 23,757.51 23,752.04 23,757.50 0.0K
15:00 23,757.99 23,761.01 23,757.49 23,760.02 0.0K
15:01 23,761.03 23,763.52 23,759.63 23,762.18 0.0K
15:02 23,762.68 23,762.69 23,753.26 23,757.81 0.0K
15:03 23,756.82 23,759.81 23,753.37 23,753.48 0.0K
15:04 23,753.99 23,770.94 23,753.99 23,770.44 0.0K
15:05 23,769.94 23,775.91 23,766.46 23,775.91 0.0K
15:06 23,775.41 23,778.40 23,773.92 23,774.92 0.0K
15:07 23,774.42 23,778.92 23,774.42 23,778.45 0.0K
15:08 23,777.47 23,777.98 23,772.14 23,773.16 0.0K
15:09 23,772.67 23,773.17 23,770.19 23,772.72 0.0K
15:10 23,771.22 23,775.69 23,771.21 23,772.76 0.0K
15:11 23,772.77 23,772.80 23,768.82 23,771.78 0.0K
15:12 23,772.27 23,774.24 23,772.27 23,774.24 0.0K
15:13 23,774.74 23,774.74 23,771.79 23,771.82 0.0K
15:14 23,771.83 23,773.42 23,770.34 23,771.95 0.0K
15:15 23,772.95 23,775.46 23,772.95 23,773.47 0.0K
15:16 23,772.98 23,776.92 23,769.01 23,775.91 0.0K
15:17 23,775.91 23,777.86 23,774.79 23,776.78 0.0K
15:18 23,776.77 23,783.68 23,776.77 23,781.58 0.0K
15:19 23,782.07 23,783.01 23,778.02 23,779.53 0.0K
15:20 23,780.04 23,780.54 23,775.13 23,777.64 0.0K
15:21 23,776.15 23,784.04 23,775.66 23,782.98 0.0K
15:22 23,782.97 23,785.41 23,782.36 23,784.83 0.0K
15:23 23,784.82 23,786.79 23,780.32 23,780.33 0.0K
15:24 23,780.34 23,787.37 23,775.40 23,787.37 0.0K
15:25 23,789.34 23,790.82 23,783.26 23,783.26 0.0K
15:26 23,782.27 23,785.26 23,779.29 23,779.79 0.0K
15:27 23,780.29 23,780.29 23,776.72 23,778.65 0.0K
15:28 23,779.15 23,787.93 23,778.64 23,786.41 0.0K
15:29 23,785.91 23,791.72 23,785.91 23,791.72 0.0K
15:30 23,789.22 23,802.47 23,787.23 23,802.46 0.0K
15:31 23,802.44 23,809.26 23,799.37 23,806.25 0.0K
15:32 23,809.23 23,809.73 23,799.23 23,806.70 0.0K
15:33 23,807.70 23,811.16 23,804.08 23,804.08 0.0K
15:34 23,804.58 23,811.08 23,804.58 23,809.07 0.0K
15:35 23,812.56 23,812.56 23,805.55 23,808.55 0.0K
15:36 23,808.56 23,808.56 23,790.32 23,792.86 0.0K
15:37 23,791.86 23,794.38 23,789.04 23,789.04 0.0K
15:38 23,788.55 23,792.14 23,787.58 23,791.67 0.0K
15:39 23,791.66 23,799.71 23,789.18 23,795.26 0.0K
15:40 23,793.78 23,816.25 23,793.78 23,815.24 0.0K
15:41 23,814.74 23,825.63 23,812.24 23,823.61 0.0K
15:42 23,824.11 23,832.99 23,822.60 23,832.99 0.0K
15:43 23,833.98 23,836.00 23,829.00 23,831.51 0.0K
15:44 23,830.52 23,830.52 23,822.13 23,823.62 0.0K
15:45 23,827.10 23,829.09 23,823.07 23,826.99 0.0K
15:46 23,826.98 23,831.34 23,823.46 23,829.29 0.0K
15:47 23,830.28 23,831.26 23,826.26 23,828.24 0.0K
15:48 23,828.74 23,828.74 23,824.27 23,828.29 0.0K
15:49 23,828.28 23,830.77 23,825.24 23,826.18 0.0K
15:50 23,827.66 23,828.66 23,817.21 23,826.15 0.0K
15:51 23,825.66 23,827.09 23,821.59 23,823.08 0.0K
15:52 23,823.57 23,828.54 23,823.57 23,827.06 0.0K
15:53 23,827.05 23,831.02 23,825.03 23,825.09 0.0K
15:54 23,824.60 23,824.60 23,818.38 23,819.91 0.0K
15:55 23,817.42 23,824.00 23,817.42 23,824.00 0.0K
15:56 23,826.48 23,827.96 23,822.49 23,825.00 0.0K
15:57 23,826.00 23,827.36 23,823.53 23,824.90 0.0K
15:58 23,825.40 23,826.41 23,806.12 23,814.56 0.0K
15:59 23,814.55 23,817.91 23,811.99 23,817.89 0.0K
16:00 23,817.39 23,821.76 23,816.38 23,821.25 0.0K
16:01 23,822.25 23,827.10 23,822.23 23,825.56 0.0K
16:02 23,826.05 23,826.05 23,818.59 23,820.69 0.0K
16:03 23,821.19 23,826.18 23,820.22 23,826.18 0.0K
16:04 23,826.19 23,826.19 23,819.36 23,819.36 0.0K
16:05 23,816.39 23,817.44 23,804.19 23,804.19 0.0K
16:06 23,803.20 23,807.70 23,799.79 23,802.83 0.0K
16:07 23,799.85 23,801.38 23,789.66 23,795.14 0.0K
16:08 23,794.65 23,799.07 23,794.54 23,794.54 0.0K
16:09 23,794.05 23,798.01 23,793.03 23,797.96 0.0K
16:10 23,798.46 23,800.43 23,787.05 23,790.54 0.0K
16:11 23,792.04 23,794.51 23,790.04 23,791.54 0.0K
16:12 23,791.54 23,797.49 23,791.54 23,796.47 0.0K
16:13 23,795.47 23,801.90 23,793.48 23,800.89 0.0K
16:14 23,801.39 23,808.26 23,801.31 23,802.83 0.0K
16:15 23,803.33 23,804.34 23,798.94 23,799.49 0.0K
16:16 23,799.01 23,805.09 23,796.56 23,802.59 0.0K
16:17 23,802.09 23,810.04 23,801.60 23,808.55 0.0K
16:18 23,808.56 23,814.04 23,808.56 23,811.57 0.0K
16:19 23,811.58 23,814.66 23,809.61 23,810.26 0.0K
16:20 23,810.28 23,810.28 23,806.32 23,806.51 0.0K
16:21 23,807.01 23,813.41 23,807.01 23,810.35 0.0K
16:22 23,810.84 23,811.34 23,807.44 23,810.43 0.0K
16:23 23,809.93 23,811.44 23,808.94 23,809.95 0.0K
16:24 23,807.46 23,808.46 23,805.50 23,805.78 0.0K
16:25 23,804.79 23,811.30 23,799.83 23,806.82 0.0K
16:26 23,806.83 23,812.35 23,806.33 23,812.35 0.0K
16:27 23,815.34 23,819.77 23,815.34 23,819.77 0.0K
16:28 23,818.78 23,825.29 23,818.78 23,823.81 0.0K
16:29 23,823.81 23,827.27 23,821.30 23,821.83 0.0K
16:30 23,821.84 23,823.35 23,815.94 23,816.45 0.0K
16:31 23,816.95 23,821.01 23,816.95 23,820.52 0.0K
16:32 23,821.02 23,822.06 23,821.02 23,822.06 0.0K
16:33 23,821.56 23,824.05 23,821.07 23,822.07 0.0K
16:34 23,822.08 23,828.51 23,822.08 23,828.00 0.0K
16:35 23,828.50 23,828.50 23,821.55 23,823.13 0.0K
16:36 23,823.14 23,825.15 23,819.30 23,819.30 0.0K
16:37 23,819.31 23,823.80 23,819.31 23,820.14 0.0K
16:38 23,820.15 23,820.15 23,812.75 23,813.27 0.0K
16:39 23,813.77 23,815.77 23,812.82 23,812.84 0.0K
16:40 23,811.35 23,814.89 23,811.35 23,813.90 0.0K
16:41 23,805.94 23,809.98 23,805.48 23,809.48 0.0K
16:42 23,808.48 23,809.48 23,806.48 23,807.56 0.0K
16:43 23,808.07 23,814.05 23,808.07 23,814.05 0.0K
16:44 23,815.54 23,819.98 23,815.54 23,816.49 0.0K
16:45 23,817.49 23,819.97 23,817.49 23,819.97 0.0K
16:46 23,819.97 23,820.97 23,819.48 23,819.54 0.0K
16:47 23,820.05 23,821.64 23,818.64 23,820.16 0.0K
16:48 23,819.66 23,819.72 23,814.22 23,819.72 0.0K
16:49 23,819.22 23,823.68 23,818.72 23,819.72 0.0K
16:50 23,818.73 23,823.71 23,818.73 23,821.23 0.0K
16:51 23,820.74 23,821.24 23,810.38 23,811.39 0.0K
16:52 23,811.90 23,815.88 23,811.40 23,815.87 0.0K
16:53 23,815.87 23,815.87 23,810.94 23,810.94 0.0K
16:54 23,811.94 23,813.98 23,811.48 23,811.98 0.0K
16:55 23,811.48 23,817.41 23,810.97 23,816.88 0.0K
16:56 23,811.90 23,814.36 23,805.42 23,805.42 0.0K
16:57 23,805.92 23,807.91 23,805.36 23,806.85 0.0K
16:58 23,807.34 23,807.85 23,805.35 23,807.85 0.0K
16:59 23,807.84 23,809.76 23,806.85 23,809.76 0.0K
17:00 23,809.76 23,815.16 23,809.26 23,813.16 0.0K
17:01 23,813.65 23,818.12 23,813.16 23,814.19 0.0K
17:02 23,814.20 23,814.70 23,811.23 23,812.74 0.0K
17:03 23,814.73 23,814.74 23,811.26 23,811.75 0.0K
17:04 23,809.76 23,811.28 23,807.79 23,807.79 0.0K
17:05 23,809.78 23,815.65 23,809.78 23,813.58 0.0K
17:06 23,816.57 23,817.06 23,814.99 23,815.98 0.0K
17:07 23,815.48 23,815.48 23,810.97 23,810.97 0.0K
17:08 23,810.47 23,817.38 23,808.45 23,815.84 0.0K
17:09 23,816.83 23,828.16 23,816.81 23,828.16 0.0K
17:10 23,826.67 23,831.65 23,822.71 23,824.76 0.0K
17:11 23,824.76 23,825.26 23,818.38 23,819.41 0.0K
17:12 23,818.93 23,821.43 23,817.47 23,817.47 0.0K
17:13 23,818.97 23,820.97 23,817.48 23,817.48 0.0K
17:14 23,816.99 23,817.49 23,806.59 23,807.60 0.0K
17:15 23,808.59 23,810.58 23,797.17 23,799.69 0.0K
17:16 23,800.69 23,802.70 23,799.20 23,801.70 0.0K
17:17 23,805.68 23,807.16 23,799.62 23,802.59 0.0K
17:18 23,802.08 23,803.54 23,798.56 23,799.06 0.0K
17:19 23,800.05 23,802.54 23,796.06 23,800.97 0.0K
17:20 23,800.96 23,800.96 23,794.50 23,794.50 0.0K
17:21 23,794.49 23,794.99 23,780.54 23,781.02 0.0K
17:22 23,784.50 23,785.48 23,780.01 23,784.47 0.0K
17:23 23,782.97 23,783.47 23,775.93 23,776.40 0.0K
17:24 23,778.88 23,783.78 23,775.39 23,782.28 0.0K
17:25 23,782.27 23,782.27 23,776.81 23,778.27 0.0K
17:26 23,782.75 23,794.00 23,782.75 23,793.00 0.0K
17:27 23,793.99 23,793.99 23,786.54 23,792.51 0.0K
17:28 23,791.02 23,798.42 23,791.01 23,793.93 0.0K
17:29 23,792.93 23,799.38 23,791.41 23,799.38 0.0K
17:30 23,802.36 23,805.85 23,800.37 23,805.85 0.0K
17:31 23,805.35 23,806.34 23,791.91 23,793.90 0.0K
17:32 23,794.40 23,798.88 23,792.90 23,798.88 0.0K
17:33 23,799.38 23,799.87 23,791.91 23,795.89 0.0K
17:34 23,796.39 23,798.88 23,792.41 23,793.90 0.0K
17:35 23,793.40 23,796.39 23,789.92 23,791.91 0.0K
17:36 23,792.41 23,794.40 23,791.91 23,792.91 0.0K
17:37 23,792.41 23,798.38 23,792.41 23,794.40 0.0K
17:38 23,793.41 23,798.12 23,791.91 23,798.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available