DAX

DE40
🏛️ germany →
24,419.26
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,836.80 23,841.30 23,835.30 23,835.30 0.0K
09:00 23,833.80 23,858.30 23,833.80 23,844.80 0.0K
09:01 23,841.30 23,856.80 23,841.30 23,848.30 0.0K
09:02 23,849.80 23,850.30 23,838.30 23,842.30 0.0K
09:03 23,843.80 23,851.80 23,839.30 23,851.80 0.0K
09:04 23,851.30 23,868.80 23,849.80 23,868.80 0.0K
09:05 23,867.30 23,880.80 23,861.30 23,875.80 0.0K
09:06 23,877.30 23,878.80 23,861.30 23,861.30 0.0K
09:07 23,861.30 23,862.30 23,847.80 23,848.30 0.0K
09:08 23,850.80 23,854.80 23,838.30 23,850.80 0.0K
09:09 23,852.30 23,867.30 23,850.30 23,862.30 0.0K
09:10 23,863.80 23,887.80 23,861.30 23,886.30 0.0K
09:11 23,885.80 23,886.30 23,877.30 23,877.30 0.0K
09:12 23,879.30 23,889.30 23,875.80 23,888.80 0.0K
09:13 23,887.80 23,887.80 23,872.30 23,873.30 0.0K
09:14 23,874.30 23,892.00 23,872.80 23,889.00 0.0K
09:15 23,886.00 23,893.00 23,871.00 23,874.00 0.0K
09:16 23,874.50 23,874.50 23,863.00 23,874.00 0.0K
09:17 23,873.50 23,875.00 23,860.00 23,860.00 0.0K
09:18 23,860.50 23,864.50 23,855.50 23,864.50 0.0K
09:19 23,864.50 23,868.00 23,858.00 23,860.00 0.0K
09:20 23,859.00 23,868.00 23,859.00 23,868.00 0.0K
09:21 23,875.00 23,883.00 23,875.00 23,880.50 0.0K
09:22 23,878.00 23,878.00 23,869.00 23,872.50 0.0K
09:23 23,871.50 23,873.50 23,862.00 23,872.50 0.0K
09:24 23,873.00 23,876.00 23,869.00 23,873.00 0.0K
09:25 23,873.50 23,874.00 23,868.00 23,872.50 0.0K
09:26 23,871.50 23,875.50 23,868.00 23,872.00 0.0K
09:27 23,869.50 23,870.00 23,861.50 23,862.00 0.0K
09:28 23,863.00 23,871.00 23,862.50 23,871.00 0.0K
09:29 23,870.00 23,872.00 23,862.50 23,866.00 0.0K
09:30 23,866.00 23,866.00 23,846.50 23,852.50 0.0K
09:31 23,852.00 23,864.00 23,849.50 23,864.00 0.0K
09:32 23,864.00 23,866.83 23,862.80 23,863.87 0.0K
09:33 23,863.37 23,870.39 23,861.39 23,865.46 0.0K
09:34 23,866.96 23,868.53 23,862.52 23,868.53 0.0K
09:35 23,870.03 23,877.94 23,857.73 23,864.24 0.0K
09:36 23,864.74 23,870.22 23,861.75 23,867.26 0.0K
09:37 23,866.76 23,870.31 23,863.83 23,869.31 0.0K
09:38 23,868.32 23,878.80 23,866.34 23,876.28 0.0K
09:39 23,874.29 23,877.32 23,871.32 23,877.32 0.0K
09:40 23,876.82 23,879.81 23,872.95 23,873.52 0.0K
09:41 23,871.53 23,873.56 23,866.78 23,870.78 0.0K
09:42 23,873.77 23,873.77 23,868.34 23,868.35 0.0K
09:43 23,867.85 23,870.82 23,863.38 23,868.39 0.0K
09:44 23,867.88 23,874.71 23,867.86 23,874.20 0.0K
09:45 23,874.70 23,878.08 23,874.70 23,877.43 0.0K
09:46 23,877.42 23,879.35 23,869.41 23,870.91 0.0K
09:47 23,870.42 23,879.74 23,870.42 23,879.74 0.0K
09:48 23,878.23 23,881.21 23,873.20 23,878.13 0.0K
09:49 23,879.12 23,881.06 23,869.64 23,869.64 0.0K
09:50 23,867.66 23,872.58 23,867.55 23,868.54 0.0K
09:51 23,870.04 23,880.89 23,870.04 23,880.32 0.0K
09:52 23,879.32 23,883.79 23,876.83 23,877.85 0.0K
09:53 23,878.35 23,878.85 23,867.48 23,870.47 0.0K
09:54 23,870.47 23,875.41 23,870.47 23,873.45 0.0K
09:55 23,873.96 23,876.94 23,866.55 23,869.07 0.0K
09:56 23,869.57 23,869.58 23,851.37 23,852.38 0.0K
09:57 23,851.89 23,859.92 23,851.43 23,856.44 0.0K
09:58 23,856.45 23,860.92 23,854.47 23,860.02 0.0K
09:59 23,860.52 23,868.76 23,860.52 23,865.30 0.0K
10:00 23,865.80 23,865.80 23,854.37 23,854.87 0.0K
10:01 23,856.86 23,863.64 23,854.86 23,861.64 0.0K
10:02 23,861.13 23,866.53 23,859.09 23,864.54 0.0K
10:03 23,864.55 23,870.55 23,863.56 23,870.06 0.0K
10:04 23,869.56 23,875.13 23,868.11 23,874.65 0.0K
10:05 23,875.65 23,880.15 23,873.23 23,875.84 0.0K
10:06 23,875.34 23,880.37 23,867.95 23,878.87 0.0K
10:07 23,878.86 23,878.86 23,868.50 23,872.07 0.0K
10:08 23,872.08 23,872.08 23,863.83 23,868.36 0.0K
10:09 23,868.86 23,869.36 23,860.98 23,861.54 0.0K
10:10 23,860.08 23,860.60 23,840.78 23,843.86 0.0K
10:11 23,841.38 23,843.94 23,834.03 23,837.52 0.0K
10:12 23,838.02 23,841.00 23,837.51 23,839.53 0.0K
10:13 23,840.02 23,846.41 23,839.45 23,846.41 0.0K
10:14 23,846.91 23,854.81 23,846.40 23,852.32 0.0K
10:15 23,850.33 23,857.89 23,845.86 23,856.37 0.0K
10:16 23,855.86 23,859.78 23,853.62 23,854.62 0.0K
10:17 23,854.61 23,859.58 23,847.17 23,854.15 0.0K
10:18 23,854.15 23,858.13 23,853.18 23,855.72 0.0K
10:19 23,855.23 23,856.23 23,850.77 23,853.88 0.0K
10:20 23,853.38 23,856.93 23,850.92 23,856.93 0.0K
10:21 23,858.92 23,858.92 23,849.49 23,852.51 0.0K
10:22 23,855.99 23,863.39 23,853.99 23,863.38 0.0K
10:23 23,863.88 23,866.36 23,860.52 23,860.52 0.0K
10:24 23,860.53 23,863.56 23,857.13 23,858.64 0.0K
10:25 23,859.13 23,863.12 23,853.26 23,853.78 0.0K
10:26 23,853.78 23,857.26 23,850.81 23,855.16 0.0K
10:27 23,853.67 23,860.03 23,853.67 23,859.52 0.0K
10:28 23,860.00 23,863.41 23,860.00 23,860.28 0.0K
10:29 23,861.28 23,861.32 23,853.40 23,853.42 0.0K
10:30 23,853.43 23,857.54 23,852.53 23,857.54 0.0K
10:31 23,857.04 23,859.02 23,852.05 23,852.05 0.0K
10:32 23,852.05 23,855.08 23,851.08 23,851.22 0.0K
10:33 23,852.71 23,861.08 23,849.73 23,861.08 0.0K
10:34 23,861.06 23,875.85 23,861.06 23,874.20 0.0K
10:35 23,873.69 23,881.44 23,873.68 23,879.43 0.0K
10:36 23,879.93 23,882.42 23,874.00 23,881.01 0.0K
10:37 23,881.01 23,882.02 23,879.52 23,882.01 0.0K
10:38 23,881.51 23,881.51 23,872.11 23,878.45 0.0K
10:39 23,879.44 23,882.38 23,878.37 23,879.85 0.0K
10:40 23,880.34 23,881.33 23,874.78 23,874.78 0.0K
10:41 23,874.79 23,874.79 23,867.85 23,870.80 0.0K
10:42 23,870.81 23,877.83 23,868.83 23,876.30 0.0K
10:43 23,877.29 23,880.75 23,875.77 23,879.75 0.0K
10:44 23,880.25 23,887.54 23,878.75 23,885.52 0.0K
10:45 23,885.02 23,887.88 23,883.51 23,884.91 0.0K
10:46 23,884.41 23,887.92 23,880.94 23,881.94 0.0K
10:47 23,882.93 23,884.39 23,877.88 23,879.38 0.0K
10:48 23,880.37 23,880.37 23,877.88 23,877.88 0.0K
10:49 23,877.88 23,881.49 23,877.38 23,878.38 0.0K
10:50 23,878.37 23,878.37 23,871.43 23,873.90 0.0K
10:51 23,873.40 23,873.88 23,868.40 23,868.90 0.0K
10:52 23,866.91 23,869.36 23,865.42 23,867.87 0.0K
10:53 23,868.37 23,878.17 23,868.37 23,877.08 0.0K
10:54 23,878.07 23,880.39 23,877.96 23,880.39 0.0K
10:55 23,879.88 23,885.79 23,879.88 23,884.16 0.0K
10:56 23,882.17 23,885.15 23,879.69 23,883.58 0.0K
10:57 23,885.07 23,888.58 23,883.61 23,883.61 0.0K
10:58 23,885.61 23,886.35 23,884.40 23,884.40 0.0K
10:59 23,882.90 23,882.92 23,878.23 23,878.23 0.0K
11:00 23,879.23 23,886.26 23,878.76 23,885.38 0.0K
11:01 23,884.39 23,886.40 23,872.93 23,873.96 0.0K
11:02 23,873.46 23,874.46 23,868.50 23,870.01 0.0K
11:03 23,869.02 23,871.00 23,864.56 23,864.60 0.0K
11:04 23,864.10 23,872.05 23,864.10 23,871.50 0.0K
11:05 23,871.99 23,877.92 23,871.99 23,877.92 0.0K
11:06 23,879.41 23,883.35 23,875.91 23,877.42 0.0K
11:07 23,877.43 23,883.40 23,876.93 23,878.89 0.0K
11:08 23,877.89 23,885.72 23,877.89 23,883.71 0.0K
11:09 23,883.70 23,885.17 23,882.13 23,885.10 0.0K
11:10 23,885.09 23,890.94 23,885.09 23,890.38 0.0K
11:11 23,897.35 23,911.50 23,897.35 23,911.50 0.0K
11:12 23,911.50 23,919.82 23,908.98 23,915.34 0.0K
11:13 23,918.33 23,930.08 23,918.33 23,930.07 0.0K
11:14 23,929.07 23,937.51 23,925.08 23,933.04 0.0K
11:15 23,934.54 23,934.54 23,928.66 23,929.68 0.0K
11:16 23,928.68 23,933.21 23,923.94 23,923.94 0.0K
11:17 23,923.95 23,929.51 23,921.48 23,929.02 0.0K
11:18 23,931.01 23,931.01 23,922.61 23,923.12 0.0K
11:19 23,922.64 23,927.17 23,922.64 23,926.33 0.0K
11:20 23,925.83 23,926.38 23,914.03 23,919.07 0.0K
11:21 23,920.56 23,923.05 23,915.58 23,917.69 0.0K
11:22 23,916.70 23,916.71 23,905.68 23,905.68 0.0K
11:23 23,905.69 23,910.63 23,905.69 23,906.66 0.0K
11:24 23,907.16 23,918.94 23,906.65 23,915.83 0.0K
11:25 23,915.81 23,917.75 23,912.18 23,912.18 0.0K
11:26 23,914.66 23,917.14 23,909.74 23,909.74 0.0K
11:27 23,909.24 23,916.20 23,909.24 23,915.66 0.0K
11:28 23,915.66 23,921.08 23,915.66 23,916.57 0.0K
11:29 23,918.06 23,921.05 23,916.06 23,919.57 0.0K
11:30 23,920.06 23,925.03 23,919.05 23,919.05 0.0K
11:31 23,915.57 23,918.56 23,911.99 23,912.00 0.0K
11:32 23,908.51 23,909.72 23,905.09 23,908.25 0.0K
11:33 23,908.26 23,921.13 23,908.26 23,916.14 0.0K
11:34 23,916.64 23,920.13 23,915.65 23,919.12 0.0K
11:35 23,920.12 23,923.07 23,920.12 23,921.58 0.0K
11:36 23,921.08 23,927.52 23,921.08 23,924.00 0.0K
11:37 23,924.99 23,926.91 23,922.44 23,926.41 0.0K
11:38 23,928.40 23,928.94 23,925.88 23,926.47 0.0K
11:39 23,925.49 23,925.51 23,921.09 23,921.58 0.0K
11:40 23,921.09 23,922.08 23,917.66 23,919.18 0.0K
11:41 23,918.68 23,922.71 23,918.19 23,920.76 0.0K
11:42 23,920.78 23,923.24 23,920.78 23,922.24 0.0K
11:43 23,920.26 23,922.87 23,918.29 23,921.42 0.0K
11:44 23,920.93 23,925.42 23,920.54 23,922.07 0.0K
11:45 23,921.57 23,927.57 23,920.17 23,923.20 0.0K
11:46 23,924.19 23,924.22 23,918.23 23,921.74 0.0K
11:47 23,921.25 23,924.72 23,919.76 23,923.22 0.0K
11:48 23,923.22 23,928.69 23,922.72 23,927.13 0.0K
11:49 23,927.12 23,932.98 23,927.12 23,929.49 0.0K
11:50 23,930.99 23,931.97 23,929.93 23,930.87 0.0K
11:51 23,929.88 23,941.69 23,929.88 23,936.69 0.0K
11:52 23,936.69 23,943.66 23,935.22 23,937.21 0.0K
11:53 23,938.21 23,942.19 23,938.21 23,940.64 0.0K
11:54 23,941.13 23,942.08 23,939.59 23,940.08 0.0K
11:55 23,940.08 23,940.68 23,933.25 23,935.27 0.0K
11:56 23,935.28 23,942.81 23,931.35 23,941.81 0.0K
11:57 23,941.81 23,945.30 23,939.76 23,940.26 0.0K
11:58 23,940.76 23,945.31 23,939.77 23,945.30 0.0K
11:59 23,944.80 23,948.27 23,944.80 23,948.26 0.0K
12:00 23,947.76 23,954.16 23,944.22 23,947.73 0.0K
12:01 23,946.73 23,947.73 23,939.41 23,939.42 0.0K
12:02 23,940.42 23,946.90 23,940.42 23,946.89 0.0K
12:03 23,947.88 23,949.36 23,940.92 23,943.47 0.0K
12:04 23,943.48 23,946.95 23,943.47 23,944.46 0.0K
12:05 23,944.45 23,944.45 23,935.01 23,939.50 0.0K
12:06 23,939.49 23,939.99 23,934.05 23,936.65 0.0K
12:07 23,937.15 23,937.15 23,931.76 23,933.34 0.0K
12:08 23,931.85 23,938.35 23,931.85 23,934.83 0.0K
12:09 23,934.82 23,937.30 23,933.34 23,936.79 0.0K
12:10 23,936.28 23,936.79 23,932.85 23,932.93 0.0K
12:11 23,933.92 23,935.43 23,930.13 23,931.19 0.0K
12:12 23,931.70 23,940.00 23,931.70 23,939.48 0.0K
12:13 23,940.97 23,951.84 23,940.96 23,949.81 0.0K
12:14 23,949.31 23,950.30 23,942.36 23,942.42 0.0K
12:15 23,942.92 23,944.41 23,934.22 23,934.23 0.0K
12:16 23,933.24 23,933.27 23,927.90 23,931.98 0.0K
12:17 23,931.99 23,932.50 23,930.57 23,932.12 0.0K
12:18 23,932.13 23,936.60 23,925.23 23,928.75 0.0K
12:19 23,928.75 23,937.70 23,928.75 23,936.63 0.0K
12:20 23,936.62 23,939.50 23,933.60 23,939.50 0.0K
12:21 23,939.49 23,940.95 23,932.03 23,932.03 0.0K
12:22 23,932.54 23,939.44 23,932.54 23,938.94 0.0K
12:23 23,938.93 23,938.93 23,935.42 23,938.35 0.0K
12:24 23,938.34 23,938.82 23,935.32 23,937.80 0.0K
12:25 23,937.29 23,939.76 23,929.47 23,929.47 0.0K
12:26 23,929.49 23,936.07 23,929.00 23,935.05 0.0K
12:27 23,934.55 23,935.66 23,932.04 23,934.67 0.0K
12:28 23,935.17 23,938.18 23,935.17 23,936.17 0.0K
12:29 23,936.16 23,936.17 23,931.74 23,934.74 0.0K
12:30 23,935.74 23,939.21 23,926.37 23,926.37 0.0K
12:31 23,927.38 23,929.49 23,924.96 23,929.00 0.0K
12:32 23,930.00 23,932.46 23,926.99 23,930.00 0.0K
12:33 23,930.49 23,934.92 23,930.49 23,931.33 0.0K
12:34 23,931.32 23,932.34 23,928.86 23,932.32 0.0K
12:35 23,932.32 23,938.20 23,931.32 23,937.66 0.0K
12:36 23,938.15 23,944.08 23,938.15 23,939.09 0.0K
12:37 23,940.09 23,941.56 23,936.58 23,936.58 0.0K
12:38 23,937.58 23,941.57 23,937.58 23,941.57 0.0K
12:39 23,941.07 23,945.97 23,941.07 23,944.44 0.0K
12:40 23,946.93 23,946.93 23,941.47 23,941.47 0.0K
12:41 23,941.97 23,944.99 23,940.98 23,942.50 0.0K
12:42 23,943.50 23,945.49 23,939.95 23,942.97 0.0K
12:43 23,944.47 23,948.40 23,944.47 23,947.88 0.0K
12:44 23,948.38 23,949.86 23,944.48 23,945.50 0.0K
12:45 23,945.50 23,945.51 23,943.59 23,945.11 0.0K
12:46 23,945.61 23,950.58 23,943.27 23,945.33 0.0K
12:47 23,945.83 23,947.35 23,941.89 23,941.89 0.0K
12:48 23,941.90 23,942.40 23,936.04 23,939.04 0.0K
12:49 23,939.05 23,944.97 23,939.05 23,943.97 0.0K
12:50 23,942.48 23,944.46 23,939.51 23,944.46 0.0K
12:51 23,945.45 23,948.92 23,943.46 23,948.92 0.0K
12:52 23,948.91 23,957.82 23,948.91 23,956.83 0.0K
12:53 23,956.83 23,960.89 23,953.95 23,954.45 0.0K
12:54 23,954.46 23,958.87 23,953.89 23,957.88 0.0K
12:55 23,959.88 23,961.86 23,956.89 23,957.93 0.0K
12:56 23,957.43 23,962.45 23,957.43 23,962.45 0.0K
12:57 23,961.95 23,966.92 23,961.95 23,964.50 0.0K
12:58 23,965.01 23,967.63 23,963.61 23,967.63 0.0K
12:59 23,968.13 23,970.65 23,966.74 23,967.24 0.0K
13:00 23,974.70 23,977.19 23,961.26 23,963.35 0.0K
13:01 23,962.85 23,965.84 23,960.86 23,965.84 0.0K
13:02 23,964.34 23,971.72 23,963.35 23,969.23 0.0K
13:03 23,969.23 23,973.21 23,968.24 23,970.73 0.0K
13:04 23,970.73 23,979.69 23,970.73 23,979.69 0.0K
13:05 23,981.18 23,983.17 23,977.20 23,977.20 0.0K
13:06 23,977.20 23,980.69 23,977.20 23,979.69 0.0K
13:07 23,980.19 23,980.69 23,974.71 23,975.71 0.0K
13:08 23,975.21 23,978.70 23,973.72 23,978.70 0.0K
13:09 23,978.70 23,980.69 23,976.71 23,980.69 0.0K
13:10 23,980.68 23,982.17 23,973.75 23,975.25 0.0K
13:11 23,974.26 23,975.75 23,967.85 23,969.90 0.0K
13:12 23,969.89 23,974.32 23,969.39 23,973.74 0.0K
13:13 23,973.73 23,974.70 23,967.66 23,969.16 0.0K
13:14 23,968.16 23,970.17 23,960.81 23,960.82 0.0K
13:15 23,960.32 23,961.81 23,955.86 23,958.81 0.0K
13:16 23,958.80 23,959.80 23,956.81 23,958.27 0.0K
13:17 23,957.77 23,963.77 23,957.77 23,963.77 0.0K
13:18 23,964.76 23,969.50 23,964.24 23,968.97 0.0K
13:19 23,968.48 23,971.82 23,968.48 23,971.20 0.0K
13:20 23,972.69 23,972.69 23,966.67 23,970.01 0.0K
13:21 23,971.50 23,974.90 23,971.27 23,971.76 0.0K
13:22 23,971.26 23,971.26 23,966.08 23,966.08 0.0K
13:23 23,968.57 23,972.40 23,968.57 23,972.40 0.0K
13:24 23,971.41 23,986.54 23,971.41 23,986.02 0.0K
13:25 23,987.51 23,988.49 23,981.44 23,982.42 0.0K
13:26 23,982.41 23,982.41 23,976.45 23,980.40 0.0K
13:27 23,980.39 23,980.39 23,974.35 23,974.35 0.0K
13:28 23,973.85 23,982.30 23,973.36 23,982.30 0.0K
13:29 23,982.29 23,985.51 23,981.23 23,985.01 0.0K
13:30 23,982.51 23,984.50 23,979.00 23,983.48 0.0K
13:31 23,981.98 23,982.49 23,978.99 23,978.99 0.0K
13:32 23,977.99 23,977.99 23,970.11 23,974.64 0.0K
13:33 23,975.63 23,981.12 23,975.10 23,981.12 0.0K
13:34 23,981.61 23,981.61 23,976.63 23,979.24 0.0K
13:35 23,980.23 23,982.73 23,977.75 23,982.71 0.0K
13:36 23,982.71 23,985.53 23,981.21 23,984.50 0.0K
13:37 23,985.48 23,987.40 23,982.75 23,982.75 0.0K
13:38 23,980.75 23,982.23 23,979.25 23,981.23 0.0K
13:39 23,980.24 23,980.24 23,971.93 23,972.48 0.0K
13:40 23,973.48 23,974.51 23,967.78 23,971.30 0.0K
13:41 23,970.80 23,972.30 23,969.80 23,970.33 0.0K
13:42 23,970.82 23,973.83 23,970.82 23,973.34 0.0K
13:43 23,973.35 23,973.35 23,970.49 23,971.55 0.0K
13:44 23,971.06 23,972.62 23,971.06 23,971.17 0.0K
13:45 23,971.17 23,978.21 23,970.23 23,978.20 0.0K
13:46 23,978.19 23,989.42 23,978.19 23,988.40 0.0K
13:47 23,988.38 23,988.38 23,984.89 23,985.41 0.0K
13:48 23,985.91 23,990.42 23,984.43 23,986.90 0.0K
13:49 23,990.38 23,990.38 23,986.92 23,987.42 0.0K
13:50 23,986.93 23,992.49 23,986.49 23,988.02 0.0K
13:51 23,987.52 23,990.53 23,986.14 23,986.64 0.0K
13:52 23,986.15 23,987.70 23,984.67 23,987.70 0.0K
13:53 23,987.20 23,991.18 23,985.71 23,989.70 0.0K
13:54 23,989.21 23,991.15 23,988.21 23,991.13 0.0K
13:55 23,991.12 23,995.58 23,991.11 23,994.11 0.0K
13:56 23,993.61 23,995.61 23,989.72 23,989.73 0.0K
13:57 23,989.24 23,994.21 23,988.21 23,988.26 0.0K
13:58 23,988.27 23,996.26 23,988.27 23,993.74 0.0K
13:59 23,993.73 24,001.60 23,993.73 23,997.50 0.0K
14:00 23,997.50 23,999.98 23,996.98 23,997.52 0.0K
14:01 23,997.02 24,000.54 23,997.02 23,999.51 0.0K
14:02 24,000.51 24,006.82 23,996.92 24,000.40 0.0K
14:03 24,000.40 24,001.88 23,992.96 23,997.06 0.0K
14:04 23,996.57 23,998.06 23,993.67 23,996.20 0.0K
14:05 23,994.71 23,996.28 23,994.71 23,994.84 0.0K
14:06 23,995.84 23,997.51 23,993.41 23,997.01 0.0K
14:07 23,997.01 23,999.50 23,993.55 23,993.55 0.0K
14:08 23,993.56 23,995.15 23,992.60 23,993.16 0.0K
14:09 23,993.17 23,993.78 23,990.28 23,992.79 0.0K
14:10 23,993.79 23,998.74 23,992.27 23,994.79 0.0K
14:11 23,994.29 23,994.29 23,988.43 23,988.94 0.0K
14:12 23,988.45 23,994.41 23,988.45 23,990.98 0.0K
14:13 23,990.98 23,994.44 23,989.99 23,990.50 0.0K
14:14 23,990.01 23,990.99 23,987.02 23,989.98 0.0K
14:15 23,989.48 23,991.40 23,987.93 23,991.40 0.0K
14:16 23,994.37 23,996.82 23,992.79 23,994.76 0.0K
14:17 23,992.77 23,993.30 23,985.87 23,987.43 0.0K
14:18 23,986.93 23,991.30 23,986.93 23,990.29 0.0K
14:19 23,990.28 23,990.28 23,985.68 23,986.17 0.0K
14:20 23,985.68 23,985.68 23,981.71 23,984.74 0.0K
14:21 23,982.75 23,984.24 23,977.78 23,978.33 0.0K
14:22 23,977.83 23,978.84 23,976.34 23,978.82 0.0K
14:23 23,977.82 23,987.11 23,976.82 23,987.08 0.0K
14:24 23,987.06 23,990.87 23,987.06 23,989.23 0.0K
14:25 23,990.23 23,992.69 23,990.23 23,992.06 0.0K
14:26 23,992.55 23,995.93 23,992.55 23,995.92 0.0K
14:27 23,992.93 23,994.42 23,991.97 23,991.98 0.0K
14:28 23,991.98 23,996.49 23,991.49 23,994.98 0.0K
14:29 23,994.48 23,995.49 23,993.98 23,995.49 0.0K
14:30 23,995.99 23,998.45 23,989.03 23,990.60 0.0K
14:31 23,990.11 23,996.20 23,988.23 23,995.70 0.0K
14:32 23,995.70 23,999.69 23,994.72 23,999.69 0.0K
14:33 23,998.70 24,003.57 23,998.69 24,002.97 0.0K
14:34 24,002.96 24,005.85 24,002.94 24,004.29 0.0K
14:35 24,003.79 24,005.26 23,994.83 23,996.33 0.0K
14:36 23,995.83 23,995.84 23,992.84 23,995.33 0.0K
14:37 23,995.82 23,995.82 23,988.38 23,989.95 0.0K
14:38 23,989.46 23,991.49 23,988.02 23,988.03 0.0K
14:39 23,988.03 23,989.07 23,984.12 23,985.70 0.0K
14:40 23,986.20 23,986.74 23,981.89 23,982.88 0.0K
14:41 23,983.89 23,983.89 23,979.99 23,981.53 0.0K
14:42 23,981.03 23,982.55 23,977.03 23,977.53 0.0K
14:43 23,977.52 23,977.52 23,972.60 23,976.08 0.0K
14:44 23,975.58 23,977.99 23,975.56 23,976.43 0.0K
14:45 23,975.93 23,975.93 23,969.55 23,969.55 0.0K
14:46 23,969.56 23,971.54 23,965.09 23,965.10 0.0K
14:47 23,964.10 23,971.57 23,963.62 23,970.06 0.0K
14:48 23,971.06 23,972.49 23,967.50 23,968.50 0.0K
14:49 23,968.01 23,970.49 23,963.12 23,964.61 0.0K
14:50 23,963.62 23,966.18 23,961.19 23,966.18 0.0K
14:51 23,966.18 23,967.65 23,963.68 23,964.22 0.0K
14:52 23,963.73 23,966.80 23,960.25 23,966.80 0.0K
14:53 23,966.30 23,970.27 23,963.35 23,966.28 0.0K
14:54 23,966.29 23,967.78 23,962.39 23,964.41 0.0K
14:55 23,965.41 23,965.46 23,961.07 23,961.63 0.0K
14:56 23,961.65 23,965.72 23,961.17 23,962.77 0.0K
14:57 23,961.78 23,965.28 23,960.85 23,963.41 0.0K
14:58 23,961.42 23,961.93 23,952.06 23,954.10 0.0K
14:59 23,954.60 23,958.57 23,954.57 23,955.55 0.0K
15:00 23,955.05 23,958.38 23,953.57 23,957.86 0.0K
15:01 23,958.35 23,960.34 23,948.95 23,950.02 0.0K
15:02 23,948.03 23,948.03 23,936.17 23,938.22 0.0K
15:03 23,939.22 23,941.77 23,938.75 23,941.77 0.0K
15:04 23,939.28 23,941.29 23,938.81 23,939.35 0.0K
15:05 23,939.36 23,941.84 23,928.93 23,940.84 0.0K
15:06 23,941.83 23,942.31 23,937.75 23,937.75 0.0K
15:07 23,937.76 23,948.13 23,936.76 23,946.62 0.0K
15:08 23,945.63 23,946.12 23,941.66 23,943.67 0.0K
15:09 23,943.67 23,943.67 23,940.68 23,940.68 0.0K
15:10 23,940.68 23,943.60 23,937.70 23,943.09 0.0K
15:11 23,943.08 23,946.47 23,943.08 23,944.37 0.0K
15:12 23,939.89 23,940.92 23,935.96 23,938.04 0.0K
15:13 23,940.53 23,945.89 23,940.53 23,944.82 0.0K
15:14 23,944.82 23,945.79 23,943.13 23,943.13 0.0K
15:15 23,943.12 23,944.60 23,937.65 23,937.66 0.0K
15:16 23,938.16 23,952.43 23,938.16 23,952.43 0.0K
15:17 23,952.41 23,956.70 23,952.41 23,955.67 0.0K
15:18 23,956.66 23,959.61 23,956.63 23,959.00 0.0K
15:19 23,960.49 23,964.25 23,960.37 23,964.25 0.0K
15:20 23,965.73 23,968.15 23,963.58 23,964.52 0.0K
15:21 23,964.51 23,974.34 23,964.42 23,974.28 0.0K
15:22 23,974.27 23,979.98 23,971.76 23,979.39 0.0K
15:23 23,979.38 23,979.38 23,976.15 23,976.15 0.0K
15:24 23,976.15 23,976.15 23,974.03 23,974.03 0.0K
15:25 23,973.52 23,983.84 23,973.52 23,982.33 0.0K
15:26 23,981.83 23,981.83 23,977.33 23,978.83 0.0K
15:27 23,978.83 23,984.75 23,978.34 23,980.70 0.0K
15:28 23,980.69 23,986.00 23,980.60 23,985.98 0.0K
15:29 23,985.47 23,985.47 23,979.41 23,979.41 0.0K
15:30 23,977.91 23,989.29 23,977.91 23,982.82 0.0K
15:31 23,981.33 23,982.32 23,970.10 23,971.59 0.0K
15:32 23,971.59 23,983.45 23,965.15 23,982.90 0.0K
15:33 23,982.90 23,985.87 23,980.78 23,983.77 0.0K
15:34 23,982.77 23,987.21 23,980.24 23,980.25 0.0K
15:35 23,981.25 23,988.19 23,978.77 23,984.67 0.0K
15:36 23,983.17 23,983.68 23,979.73 23,983.23 0.0K
15:37 23,982.24 23,988.23 23,980.24 23,986.22 0.0K
15:38 23,986.72 23,987.18 23,984.15 23,985.55 0.0K
15:39 23,985.54 23,986.48 23,982.06 23,986.48 0.0K
15:40 23,984.98 23,998.80 23,984.98 23,995.76 0.0K
15:41 23,996.75 24,001.18 23,994.26 23,998.67 0.0K
15:42 23,998.17 24,000.16 23,994.57 23,996.08 0.0K
15:43 23,997.58 23,999.56 23,994.08 23,996.13 0.0K
15:44 23,996.14 23,998.12 23,994.13 23,994.14 0.0K
15:45 23,994.14 23,996.18 23,992.66 23,994.23 0.0K
15:46 23,993.73 23,994.89 23,989.40 23,994.39 0.0K
15:47 23,994.89 23,996.44 23,991.42 23,995.01 0.0K
15:48 23,994.52 24,019.80 23,993.53 24,015.81 0.0K
15:49 24,015.32 24,024.58 24,015.32 24,024.58 0.0K
15:50 24,025.08 24,027.49 24,018.61 24,027.49 0.0K
15:51 24,027.98 24,027.98 24,023.37 24,024.86 0.0K
15:52 24,026.34 24,028.32 24,022.83 24,024.81 0.0K
15:53 24,025.30 24,031.66 24,023.80 24,030.62 0.0K
15:54 24,030.12 24,033.53 24,024.09 24,027.07 0.0K
15:55 24,027.07 24,034.98 24,025.56 24,032.96 0.0K
15:56 24,033.45 24,033.45 24,029.93 24,031.92 0.0K
15:57 24,031.91 24,042.67 24,031.91 24,042.67 0.0K
15:58 24,041.68 24,044.65 24,040.60 24,041.99 0.0K
15:59 24,041.50 24,041.50 24,033.49 24,039.43 0.0K
16:00 24,036.45 24,044.38 24,035.48 24,035.48 0.0K
16:01 24,034.99 24,036.48 24,029.09 24,032.60 0.0K
16:02 24,032.10 24,032.63 24,025.72 24,028.21 0.0K
16:03 24,028.71 24,028.71 24,022.31 24,024.36 0.0K
16:04 24,025.37 24,027.88 24,023.39 24,027.37 0.0K
16:05 24,027.86 24,032.29 24,024.41 24,024.41 0.0K
16:06 24,023.42 24,027.89 24,022.93 24,025.86 0.0K
16:07 24,025.36 24,032.29 24,025.36 24,027.33 0.0K
16:08 24,027.34 24,027.84 24,015.02 24,016.60 0.0K
16:09 24,016.60 24,023.11 24,016.60 24,022.65 0.0K
16:10 24,024.15 24,028.08 24,023.58 24,023.58 0.0K
16:11 24,023.09 24,026.62 24,020.15 24,026.61 0.0K
16:12 24,025.62 24,026.63 24,023.14 24,023.66 0.0K
16:13 24,023.67 24,027.68 24,021.70 24,027.18 0.0K
16:14 24,027.68 24,031.21 24,027.18 24,028.74 0.0K
16:15 24,028.24 24,029.74 24,019.42 24,022.93 0.0K
16:16 24,022.92 24,028.86 24,020.93 24,024.45 0.0K
16:17 24,023.95 24,024.98 24,022.50 24,022.50 0.0K
16:18 24,022.50 24,029.47 24,020.02 24,025.99 0.0K
16:19 24,026.49 24,028.50 24,024.52 24,027.51 0.0K
16:20 24,027.02 24,034.92 24,027.02 24,032.85 0.0K
16:21 24,033.84 24,033.84 24,026.49 24,027.49 0.0K
16:22 24,028.98 24,032.26 24,028.95 24,030.76 0.0K
16:23 24,030.76 24,032.71 24,029.73 24,030.72 0.0K
16:24 24,029.73 24,033.61 24,029.19 24,033.61 0.0K
16:25 24,034.11 24,038.53 24,032.61 24,038.02 0.0K
16:26 24,038.01 24,038.01 24,031.57 24,031.57 0.0K
16:27 24,029.08 24,035.58 24,028.91 24,029.91 0.0K
16:28 24,029.92 24,030.42 24,022.98 24,027.53 0.0K
16:29 24,027.52 24,032.37 24,026.02 24,030.37 0.0K
16:30 24,030.87 24,038.75 24,029.84 24,035.20 0.0K
16:31 24,032.21 24,032.21 24,020.96 24,021.09 0.0K
16:32 24,021.11 24,025.13 24,017.30 24,018.47 0.0K
16:33 24,018.96 24,021.05 24,017.50 24,017.71 0.0K
16:34 24,017.72 24,017.73 24,010.89 24,010.90 0.0K
16:35 24,010.91 24,013.40 24,005.09 24,005.11 0.0K
16:36 24,005.12 24,005.62 23,998.72 24,001.23 0.0K
16:37 24,000.74 24,006.65 23,999.26 24,006.65 0.0K
16:38 24,006.64 24,013.04 24,006.63 24,010.97 0.0K
16:39 24,011.46 24,014.80 24,010.96 24,014.72 0.0K
16:40 24,012.73 24,016.25 24,009.28 24,011.77 0.0K
16:41 24,012.76 24,022.56 24,012.76 24,021.51 0.0K
16:42 24,021.50 24,032.75 24,021.50 24,032.74 0.0K
16:43 24,032.74 24,034.18 24,029.16 24,030.62 0.0K
16:44 24,030.62 24,030.62 24,026.62 24,029.57 0.0K
16:45 24,029.57 24,036.45 24,029.57 24,035.41 0.0K
16:46 24,035.40 24,036.39 24,033.41 24,033.43 0.0K
16:47 24,034.43 24,034.43 24,023.54 24,024.56 0.0K
16:48 24,025.05 24,027.58 24,022.08 24,025.13 0.0K
16:49 24,026.63 24,029.17 24,025.14 24,026.69 0.0K
16:50 24,027.70 24,031.18 24,023.81 24,024.33 0.0K
16:51 24,024.35 24,029.37 24,024.35 24,027.88 0.0K
16:52 24,026.88 24,027.39 24,020.46 24,022.05 0.0K
16:53 24,022.05 24,024.07 24,015.14 24,020.58 0.0K
16:54 24,020.09 24,025.14 24,019.16 24,024.15 0.0K
16:55 24,025.64 24,027.13 24,021.16 24,024.16 0.0K
16:56 24,026.15 24,030.58 24,021.66 24,022.18 0.0K
16:57 24,022.19 24,024.85 24,018.22 24,022.84 0.0K
16:58 24,022.85 24,025.84 24,022.36 24,022.37 0.0K
16:59 24,022.87 24,022.87 24,019.39 24,020.96 0.0K
17:00 24,020.46 24,030.42 24,020.46 24,026.95 0.0K
17:01 24,027.45 24,031.41 24,023.96 24,029.45 0.0K
17:02 24,029.45 24,035.93 24,029.45 24,034.88 0.0K
17:03 24,034.88 24,034.88 24,030.87 24,031.36 0.0K
17:04 24,032.36 24,033.86 24,025.93 24,030.46 0.0K
17:05 24,031.95 24,032.94 24,026.02 24,030.58 0.0K
17:06 24,030.08 24,034.09 24,027.13 24,034.09 0.0K
17:07 24,032.09 24,038.52 24,031.56 24,038.50 0.0K
17:08 24,038.99 24,040.85 24,036.30 24,037.29 0.0K
17:09 24,038.29 24,042.72 24,037.18 24,038.17 0.0K
17:10 24,039.17 24,041.63 24,034.67 24,039.68 0.0K
17:11 24,042.67 24,044.65 24,039.66 24,042.62 0.0K
17:12 24,042.14 24,043.62 24,038.18 24,039.23 0.0K
17:13 24,039.23 24,040.29 24,032.32 24,040.29 0.0K
17:14 24,039.79 24,039.79 24,033.86 24,033.86 0.0K
17:15 24,033.36 24,036.37 24,033.36 24,035.38 0.0K
17:16 24,033.88 24,033.89 24,030.43 24,032.53 0.0K
17:17 24,032.03 24,033.54 24,028.08 24,030.56 0.0K
17:18 24,031.05 24,036.47 24,031.05 24,034.39 0.0K
17:19 24,034.39 24,038.76 24,032.86 24,038.20 0.0K
17:20 24,037.70 24,037.70 24,033.72 24,033.74 0.0K
17:21 24,033.75 24,037.25 24,033.75 24,036.75 0.0K
17:22 24,035.75 24,037.24 24,030.31 24,030.31 0.0K
17:23 24,031.80 24,042.66 24,031.80 24,042.65 0.0K
17:24 24,042.64 24,043.64 24,037.27 24,038.79 0.0K
17:25 24,037.30 24,040.94 24,036.83 24,038.98 0.0K
17:26 24,038.98 24,047.89 24,038.98 24,046.90 0.0K
17:27 24,045.40 24,045.95 24,041.96 24,041.96 0.0K
17:28 24,041.46 24,045.49 24,041.46 24,045.49 0.0K
17:29 24,045.99 24,050.48 24,043.05 24,044.05 0.0K
17:30 24,041.56 24,046.05 24,041.56 24,042.56 0.0K
17:31 24,042.56 24,058.00 24,042.56 24,057.00 0.0K
17:32 24,056.50 24,061.48 24,055.51 24,058.00 0.0K
17:33 24,057.50 24,059.99 24,057.50 24,058.00 0.0K
17:34 24,057.00 24,064.47 24,052.03 24,064.47 0.0K
17:35 24,059.00 24,067.46 24,056.51 24,064.97 0.0K
17:36 24,066.46 24,067.96 24,062.98 24,067.96 0.0K
17:37 24,067.46 24,072.94 24,066.96 24,071.94 0.0K
17:38 24,072.44 24,073.93 24,040.71 24,040.71 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available