DAX

DE40
🏛️ germany →
24,268.61
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,252.99 24,253.99 24,245.53 24,246.02 0.0K
09:00 24,245.53 24,290.70 24,245.53 24,285.73 0.0K
09:01 24,286.22 24,286.22 24,267.31 24,268.30 0.0K
09:02 24,264.82 24,272.79 24,263.33 24,267.31 0.0K
09:03 24,266.81 24,272.29 24,261.84 24,268.81 0.0K
09:04 24,267.31 24,282.31 24,267.31 24,276.83 0.0K
09:05 24,278.32 24,298.84 24,278.32 24,293.98 0.0K
09:06 24,294.98 24,303.60 24,289.53 24,302.61 0.0K
09:07 24,302.11 24,303.21 24,292.43 24,293.47 0.0K
09:08 24,292.97 24,292.97 24,275.38 24,278.43 0.0K
09:09 24,277.94 24,278.98 24,270.15 24,271.63 0.0K
09:10 24,271.63 24,274.67 24,264.44 24,265.49 0.0K
09:11 24,265.51 24,271.16 24,264.51 24,266.23 0.0K
09:12 24,266.24 24,270.29 24,264.43 24,266.93 0.0K
09:13 24,267.92 24,276.88 24,266.43 24,274.42 0.0K
09:14 24,274.92 24,275.42 24,264.28 24,264.31 0.0K
09:15 24,265.80 24,273.48 24,265.80 24,272.14 0.0K
09:16 24,272.14 24,274.14 24,260.37 24,262.88 0.0K
09:17 24,262.88 24,267.99 24,260.94 24,262.10 0.0K
09:18 24,259.61 24,268.16 24,258.63 24,267.66 0.0K
09:19 24,264.67 24,280.24 24,263.20 24,278.25 0.0K
09:20 24,277.74 24,284.15 24,277.65 24,281.12 0.0K
09:21 24,280.13 24,286.51 24,277.63 24,282.35 0.0K
09:22 24,282.35 24,292.10 24,282.35 24,291.09 0.0K
09:23 24,290.59 24,292.07 24,286.72 24,286.72 0.0K
09:24 24,285.72 24,299.82 24,285.72 24,299.32 0.0K
09:25 24,299.81 24,309.21 24,297.30 24,299.30 0.0K
09:26 24,298.31 24,299.81 24,294.84 24,297.41 0.0K
09:27 24,299.40 24,299.60 24,294.54 24,294.66 0.0K
09:28 24,295.65 24,298.31 24,292.20 24,296.33 0.0K
09:29 24,296.83 24,301.77 24,295.80 24,298.78 0.0K
09:30 24,302.76 24,304.24 24,295.82 24,298.34 0.0K
09:31 24,298.35 24,303.89 24,297.35 24,303.89 0.0K
09:32 24,303.89 24,311.83 24,299.94 24,306.35 0.0K
09:33 24,305.85 24,305.85 24,297.34 24,298.84 0.0K
09:34 24,298.84 24,298.84 24,288.44 24,291.41 0.0K
09:35 24,291.91 24,292.91 24,287.06 24,288.12 0.0K
09:36 24,288.62 24,292.83 24,286.17 24,292.83 0.0K
09:37 24,291.84 24,298.89 24,289.37 24,296.93 0.0K
09:38 24,295.95 24,306.93 24,295.95 24,306.43 0.0K
09:39 24,306.93 24,307.92 24,303.99 24,305.08 0.0K
09:40 24,304.60 24,312.62 24,304.60 24,309.15 0.0K
09:41 24,311.14 24,314.62 24,308.64 24,310.16 0.0K
09:42 24,310.66 24,314.72 24,309.18 24,313.80 0.0K
09:43 24,313.80 24,316.80 24,313.30 24,315.34 0.0K
09:44 24,315.84 24,316.37 24,312.43 24,314.97 0.0K
09:45 24,315.96 24,328.89 24,314.96 24,318.98 0.0K
09:46 24,319.48 24,331.31 24,319.48 24,326.39 0.0K
09:47 24,324.90 24,330.43 24,323.95 24,328.96 0.0K
09:48 24,328.46 24,333.98 24,318.56 24,333.98 0.0K
09:49 24,332.98 24,336.94 24,330.99 24,334.47 0.0K
09:50 24,335.46 24,338.97 24,326.08 24,328.62 0.0K
09:51 24,329.12 24,331.66 24,327.67 24,328.66 0.0K
09:52 24,328.16 24,336.10 24,325.68 24,333.09 0.0K
09:53 24,334.07 24,339.40 24,333.56 24,335.90 0.0K
09:54 24,336.40 24,336.90 24,332.01 24,334.51 0.0K
09:55 24,335.51 24,341.45 24,335.00 24,341.43 0.0K
09:56 24,340.43 24,346.34 24,340.43 24,346.34 0.0K
09:57 24,347.34 24,352.29 24,344.28 24,348.26 0.0K
09:58 24,347.76 24,349.75 24,339.81 24,344.75 0.0K
09:59 24,345.23 24,348.59 24,342.23 24,346.57 0.0K
10:00 24,346.57 24,346.57 24,340.16 24,344.14 0.0K
10:01 24,344.13 24,351.44 24,342.62 24,344.50 0.0K
10:02 24,344.00 24,344.52 24,340.59 24,342.75 0.0K
10:03 24,342.76 24,347.34 24,341.31 24,346.88 0.0K
10:04 24,348.37 24,360.75 24,348.37 24,357.75 0.0K
10:05 24,358.26 24,360.74 24,356.74 24,359.21 0.0K
10:06 24,359.70 24,364.04 24,354.69 24,364.04 0.0K
10:07 24,365.53 24,369.36 24,362.40 24,366.88 0.0K
10:08 24,367.87 24,373.39 24,366.87 24,373.39 0.0K
10:09 24,372.89 24,373.40 24,366.04 24,369.08 0.0K
10:10 24,368.08 24,371.09 24,363.62 24,366.16 0.0K
10:11 24,367.16 24,374.14 24,367.16 24,371.70 0.0K
10:12 24,372.20 24,380.60 24,372.20 24,377.11 0.0K
10:13 24,378.61 24,381.60 24,376.62 24,381.09 0.0K
10:14 24,381.09 24,383.60 24,378.62 24,381.09 0.0K
10:15 24,381.09 24,400.84 24,381.09 24,396.83 0.0K
10:16 24,396.83 24,402.25 24,394.35 24,402.17 0.0K
10:17 24,403.17 24,409.45 24,403.17 24,409.39 0.0K
10:18 24,409.88 24,409.88 24,399.03 24,400.62 0.0K
10:19 24,401.12 24,407.06 24,398.05 24,398.05 0.0K
10:20 24,397.06 24,397.06 24,379.32 24,379.34 0.0K
10:21 24,379.35 24,389.82 24,379.35 24,386.33 0.0K
10:22 24,386.33 24,391.34 24,384.88 24,391.34 0.0K
10:23 24,393.32 24,399.26 24,391.32 24,399.25 0.0K
10:24 24,399.24 24,400.23 24,393.82 24,394.82 0.0K
10:25 24,395.32 24,399.81 24,392.84 24,397.31 0.0K
10:26 24,393.32 24,394.93 24,384.08 24,384.59 0.0K
10:27 24,385.09 24,389.54 24,385.09 24,389.54 0.0K
10:28 24,389.53 24,396.54 24,389.53 24,394.60 0.0K
10:29 24,394.60 24,401.10 24,394.60 24,401.10 0.0K
10:30 24,402.59 24,406.56 24,396.70 24,398.25 0.0K
10:31 24,398.25 24,399.25 24,389.91 24,391.95 0.0K
10:32 24,390.96 24,403.95 24,389.98 24,401.94 0.0K
10:33 24,399.96 24,403.45 24,397.50 24,398.96 0.0K
10:34 24,398.46 24,398.46 24,385.14 24,385.15 0.0K
10:35 24,385.17 24,385.17 24,379.39 24,383.47 0.0K
10:36 24,382.98 24,385.50 24,379.11 24,381.13 0.0K
10:37 24,380.63 24,384.64 24,380.17 24,381.22 0.0K
10:38 24,382.21 24,394.01 24,382.21 24,394.01 0.0K
10:39 24,394.98 24,394.98 24,391.41 24,391.94 0.0K
10:40 24,389.96 24,394.45 24,387.54 24,387.65 0.0K
10:41 24,384.18 24,388.20 24,383.72 24,386.21 0.0K
10:42 24,386.21 24,387.72 24,385.71 24,386.21 0.0K
10:43 24,386.70 24,391.19 24,386.70 24,389.70 0.0K
10:44 24,390.20 24,392.68 24,388.75 24,391.24 0.0K
10:45 24,390.75 24,393.18 24,388.26 24,391.20 0.0K
10:46 24,389.71 24,390.69 24,384.74 24,387.66 0.0K
10:47 24,388.65 24,388.65 24,384.69 24,387.69 0.0K
10:48 24,387.70 24,387.70 24,377.91 24,378.93 0.0K
10:49 24,379.93 24,381.42 24,369.57 24,373.14 0.0K
10:50 24,372.64 24,372.64 24,366.36 24,366.36 0.0K
10:51 24,367.35 24,373.42 24,365.46 24,368.94 0.0K
10:52 24,369.94 24,377.92 24,367.94 24,377.92 0.0K
10:53 24,376.93 24,378.40 24,371.93 24,374.41 0.0K
10:54 24,373.91 24,379.28 24,373.90 24,379.28 0.0K
10:55 24,380.28 24,381.24 24,377.26 24,379.70 0.0K
10:56 24,379.20 24,379.20 24,373.75 24,376.78 0.0K
10:57 24,377.77 24,382.17 24,374.28 24,381.66 0.0K
10:58 24,382.66 24,390.48 24,382.66 24,387.26 0.0K
10:59 24,386.76 24,388.23 24,385.73 24,386.15 0.0K
11:00 24,384.65 24,391.54 24,383.64 24,391.54 0.0K
11:01 24,391.54 24,393.51 24,387.94 24,390.29 0.0K
11:02 24,389.79 24,394.23 24,389.29 24,391.17 0.0K
11:03 24,392.17 24,394.64 24,388.19 24,392.61 0.0K
11:04 24,392.11 24,392.11 24,384.57 24,386.05 0.0K
11:05 24,387.04 24,387.04 24,384.00 24,384.94 0.0K
11:06 24,385.44 24,385.93 24,381.86 24,382.85 0.0K
11:07 24,385.34 24,389.66 24,384.24 24,386.63 0.0K
11:08 24,387.63 24,390.08 24,384.61 24,387.06 0.0K
11:09 24,387.06 24,390.04 24,385.90 24,388.37 0.0K
11:10 24,389.86 24,391.31 24,375.88 24,375.88 0.0K
11:11 24,376.38 24,392.79 24,374.39 24,392.29 0.0K
11:12 24,388.31 24,394.35 24,388.31 24,393.85 0.0K
11:13 24,394.35 24,413.75 24,394.35 24,411.29 0.0K
11:14 24,411.79 24,428.18 24,409.81 24,425.63 0.0K
11:15 24,426.62 24,430.05 24,419.61 24,425.54 0.0K
11:16 24,425.04 24,440.33 24,425.04 24,439.82 0.0K
11:17 24,443.80 24,459.05 24,439.26 24,453.05 0.0K
11:18 24,453.56 24,460.98 24,438.67 24,439.20 0.0K
11:19 24,438.71 24,446.15 24,437.71 24,439.25 0.0K
11:20 24,438.75 24,450.64 24,438.75 24,450.04 0.0K
11:21 24,448.05 24,449.98 24,443.00 24,445.00 0.0K
11:22 24,446.49 24,446.49 24,440.03 24,440.46 0.0K
11:23 24,441.96 24,442.36 24,433.95 24,440.89 0.0K
11:24 24,442.39 24,446.01 24,438.99 24,445.52 0.0K
11:25 24,446.52 24,447.52 24,444.03 24,445.62 0.0K
11:26 24,444.64 24,446.25 24,439.36 24,440.36 0.0K
11:27 24,440.37 24,446.90 24,440.37 24,443.55 0.0K
11:28 24,445.06 24,449.21 24,442.59 24,446.79 0.0K
11:29 24,450.27 24,452.86 24,445.48 24,447.50 0.0K
11:30 24,447.01 24,452.47 24,444.11 24,448.62 0.0K
11:31 24,449.62 24,454.81 24,449.62 24,453.83 0.0K
11:32 24,453.83 24,457.83 24,448.91 24,451.95 0.0K
11:33 24,450.96 24,461.96 24,450.96 24,460.46 0.0K
11:34 24,460.47 24,471.41 24,460.47 24,468.91 0.0K
11:35 24,468.91 24,470.40 24,463.93 24,465.85 0.0K
11:36 24,466.35 24,469.82 24,460.37 24,461.40 0.0K
11:37 24,459.40 24,464.44 24,459.40 24,460.12 0.0K
11:38 24,460.63 24,463.18 24,458.70 24,462.19 0.0K
11:39 24,462.69 24,467.23 24,460.24 24,467.23 0.0K
11:40 24,464.74 24,469.26 24,464.74 24,465.27 0.0K
11:41 24,466.26 24,470.29 24,466.26 24,470.29 0.0K
11:42 24,471.28 24,471.90 24,468.39 24,469.46 0.0K
11:43 24,467.96 24,475.50 24,467.96 24,471.58 0.0K
11:44 24,470.08 24,475.12 24,468.60 24,473.65 0.0K
11:45 24,472.66 24,476.23 24,470.27 24,473.78 0.0K
11:46 24,474.28 24,477.27 24,463.31 24,463.31 0.0K
11:47 24,464.31 24,466.81 24,461.25 24,461.26 0.0K
11:48 24,460.76 24,471.56 24,460.76 24,466.57 0.0K
11:49 24,467.56 24,475.95 24,467.56 24,471.30 0.0K
11:50 24,471.79 24,474.11 24,471.13 24,473.06 0.0K
11:51 24,473.56 24,474.06 24,469.57 24,472.54 0.0K
11:52 24,474.53 24,483.33 24,474.03 24,483.33 0.0K
11:53 24,483.33 24,486.76 24,472.12 24,472.12 0.0K
11:54 24,472.63 24,475.60 24,472.52 24,474.98 0.0K
11:55 24,474.98 24,476.44 24,469.86 24,470.37 0.0K
11:56 24,469.87 24,471.42 24,466.44 24,469.92 0.0K
11:57 24,470.42 24,470.42 24,464.45 24,465.45 0.0K
11:58 24,465.95 24,467.92 24,464.43 24,467.90 0.0K
11:59 24,467.90 24,467.90 24,459.97 24,461.47 0.0K
12:00 24,461.97 24,463.45 24,453.53 24,453.54 0.0K
12:01 24,453.55 24,461.05 24,453.55 24,458.05 0.0K
12:02 24,458.05 24,462.50 24,457.55 24,461.47 0.0K
12:03 24,460.46 24,460.46 24,455.04 24,460.07 0.0K
12:04 24,459.57 24,463.53 24,458.08 24,460.00 0.0K
12:05 24,460.00 24,460.48 24,455.47 24,455.95 0.0K
12:06 24,456.44 24,460.35 24,454.44 24,458.28 0.0K
12:07 24,457.78 24,460.72 24,453.77 24,459.21 0.0K
12:08 24,458.71 24,461.64 24,456.18 24,458.67 0.0K
12:09 24,458.66 24,462.01 24,457.59 24,461.97 0.0K
12:10 24,462.46 24,462.46 24,456.97 24,457.00 0.0K
12:11 24,457.99 24,461.53 24,457.99 24,459.55 0.0K
12:12 24,459.55 24,462.05 24,457.08 24,458.58 0.0K
12:13 24,458.58 24,461.08 24,456.09 24,461.08 0.0K
12:14 24,461.57 24,470.95 24,461.57 24,468.91 0.0K
12:15 24,467.42 24,472.37 24,467.42 24,471.85 0.0K
12:16 24,470.86 24,473.85 24,470.36 24,470.96 0.0K
12:17 24,471.46 24,476.94 24,470.46 24,473.46 0.0K
12:18 24,473.97 24,475.97 24,468.02 24,468.03 0.0K
12:19 24,468.53 24,469.02 24,465.00 24,465.50 0.0K
12:20 24,466.49 24,468.87 24,463.94 24,466.38 0.0K
12:21 24,465.88 24,471.84 24,464.89 24,468.90 0.0K
12:22 24,468.90 24,470.89 24,468.90 24,469.89 0.0K
12:23 24,469.40 24,471.40 24,468.90 24,470.39 0.0K
12:24 24,470.39 24,472.31 24,470.29 24,470.29 0.0K
12:25 24,471.78 24,472.77 24,468.78 24,469.27 0.0K
12:26 24,469.77 24,470.26 24,467.25 24,469.70 0.0K
12:27 24,469.21 24,469.70 24,465.59 24,465.59 0.0K
12:28 24,466.09 24,468.50 24,461.05 24,462.05 0.0K
12:29 24,461.56 24,462.56 24,459.57 24,460.58 0.0K
12:30 24,460.08 24,460.59 24,446.79 24,448.79 0.0K
12:31 24,452.27 24,452.27 24,442.98 24,444.00 0.0K
12:32 24,444.51 24,447.04 24,440.07 24,443.14 0.0K
12:33 24,443.15 24,447.26 24,441.25 24,447.26 0.0K
12:34 24,446.76 24,454.31 24,446.76 24,454.31 0.0K
12:35 24,454.31 24,460.81 24,454.31 24,458.90 0.0K
12:36 24,460.89 24,462.41 24,455.95 24,457.98 0.0K
12:37 24,457.99 24,460.62 24,457.99 24,460.13 0.0K
12:38 24,460.13 24,460.13 24,450.81 24,451.86 0.0K
12:39 24,452.87 24,452.90 24,447.00 24,449.10 0.0K
12:40 24,449.60 24,454.05 24,448.61 24,453.05 0.0K
12:41 24,452.55 24,452.55 24,442.79 24,443.30 0.0K
12:42 24,442.81 24,446.39 24,440.88 24,446.39 0.0K
12:43 24,447.38 24,449.37 24,442.91 24,446.44 0.0K
12:44 24,447.43 24,453.88 24,444.94 24,448.41 0.0K
12:45 24,448.41 24,452.85 24,447.41 24,447.87 0.0K
12:46 24,448.38 24,448.87 24,439.53 24,441.55 0.0K
12:47 24,441.55 24,442.60 24,437.65 24,438.65 0.0K
12:48 24,439.65 24,440.70 24,437.21 24,437.21 0.0K
12:49 24,437.71 24,439.20 24,433.70 24,436.21 0.0K
12:50 24,436.71 24,447.52 24,436.70 24,447.52 0.0K
12:51 24,446.51 24,447.97 24,444.52 24,446.01 0.0K
12:52 24,446.51 24,449.97 24,444.04 24,449.46 0.0K
12:53 24,451.94 24,451.94 24,449.36 24,451.22 0.0K
12:54 24,451.21 24,451.21 24,446.69 24,448.15 0.0K
12:55 24,448.15 24,448.15 24,444.63 24,447.10 0.0K
12:56 24,447.09 24,451.05 24,447.09 24,450.41 0.0K
12:57 24,450.41 24,456.24 24,449.90 24,456.18 0.0K
12:58 24,455.68 24,459.14 24,455.68 24,456.57 0.0K
12:59 24,456.07 24,456.57 24,453.59 24,455.54 0.0K
13:00 24,458.02 24,462.51 24,457.53 24,462.01 0.0K
13:01 24,461.51 24,465.00 24,459.52 24,465.00 0.0K
13:02 24,465.00 24,465.00 24,459.52 24,459.52 0.0K
13:03 24,458.52 24,467.98 24,458.52 24,467.49 0.0K
13:04 24,468.48 24,468.48 24,465.99 24,466.99 0.0K
13:05 24,465.99 24,470.48 24,465.50 24,469.48 0.0K
13:06 24,469.48 24,478.44 24,469.48 24,478.44 0.0K
13:07 24,478.94 24,479.44 24,475.46 24,476.95 0.0K
13:08 24,477.45 24,478.44 24,473.47 24,475.96 0.0K
13:09 24,475.96 24,478.94 24,469.98 24,470.98 0.0K
13:10 24,468.49 24,474.63 24,468.49 24,473.64 0.0K
13:11 24,474.14 24,475.63 24,470.69 24,471.72 0.0K
13:12 24,473.71 24,475.74 24,470.88 24,470.93 0.0K
13:13 24,472.92 24,476.90 24,471.94 24,475.90 0.0K
13:14 24,477.39 24,486.80 24,477.37 24,485.30 0.0K
13:15 24,485.29 24,485.29 24,474.42 24,480.94 0.0K
13:16 24,481.44 24,481.50 24,477.99 24,479.51 0.0K
13:17 24,480.01 24,482.52 24,476.57 24,478.00 0.0K
13:18 24,477.99 24,482.39 24,477.95 24,480.38 0.0K
13:19 24,480.88 24,481.82 24,478.80 24,480.66 0.0K
13:20 24,480.65 24,480.65 24,475.58 24,477.96 0.0K
13:21 24,477.96 24,480.87 24,477.43 24,479.32 0.0K
13:22 24,478.82 24,480.31 24,477.33 24,478.80 0.0K
13:23 24,478.30 24,481.80 24,478.30 24,481.30 0.0K
13:24 24,480.81 24,484.85 24,480.34 24,484.83 0.0K
13:25 24,485.82 24,490.26 24,485.82 24,486.72 0.0K
13:26 24,487.71 24,490.61 24,487.20 24,488.56 0.0K
13:27 24,488.05 24,489.96 24,488.05 24,489.94 0.0K
13:28 24,489.93 24,496.28 24,489.40 24,494.26 0.0K
13:29 24,495.76 24,497.73 24,489.77 24,489.77 0.0K
13:30 24,491.75 24,498.20 24,491.25 24,491.72 0.0K
13:31 24,491.73 24,491.73 24,482.27 24,482.27 0.0K
13:32 24,481.78 24,486.25 24,481.78 24,482.20 0.0K
13:33 24,482.20 24,484.65 24,481.15 24,481.15 0.0K
13:34 24,481.15 24,481.15 24,477.17 24,478.65 0.0K
13:35 24,479.64 24,479.64 24,473.66 24,476.71 0.0K
13:36 24,476.21 24,478.70 24,473.71 24,473.71 0.0K
13:37 24,468.25 24,471.75 24,468.25 24,471.74 0.0K
13:38 24,471.74 24,476.61 24,471.22 24,472.62 0.0K
13:39 24,471.62 24,475.55 24,471.12 24,473.52 0.0K
13:40 24,472.03 24,472.03 24,464.64 24,466.15 0.0K
13:41 24,467.15 24,470.16 24,465.66 24,466.72 0.0K
13:42 24,466.72 24,469.83 24,465.25 24,468.83 0.0K
13:43 24,469.34 24,472.83 24,468.85 24,471.84 0.0K
13:44 24,471.34 24,472.79 24,469.33 24,471.29 0.0K
13:45 24,471.29 24,480.22 24,471.29 24,479.69 0.0K
13:46 24,476.21 24,480.76 24,476.21 24,480.29 0.0K
13:47 24,479.79 24,482.77 24,478.86 24,479.87 0.0K
13:48 24,480.87 24,482.35 24,479.88 24,480.91 0.0K
13:49 24,480.41 24,487.89 24,480.41 24,487.89 0.0K
13:50 24,488.39 24,491.36 24,487.41 24,489.87 0.0K
13:51 24,489.86 24,494.24 24,489.83 24,494.24 0.0K
13:52 24,493.24 24,495.69 24,487.73 24,487.73 0.0K
13:53 24,487.23 24,488.22 24,486.21 24,487.10 0.0K
13:54 24,486.10 24,493.89 24,486.10 24,492.87 0.0K
13:55 24,492.87 24,495.22 24,492.31 24,494.21 0.0K
13:56 24,493.71 24,498.63 24,493.65 24,493.65 0.0K
13:57 24,494.15 24,494.15 24,481.36 24,486.44 0.0K
13:58 24,486.44 24,489.05 24,486.44 24,488.06 0.0K
13:59 24,486.08 24,492.06 24,486.08 24,490.58 0.0K
14:00 24,491.08 24,494.58 24,488.59 24,492.69 0.0K
14:01 24,492.69 24,494.21 24,485.79 24,486.81 0.0K
14:02 24,486.81 24,488.84 24,484.39 24,484.39 0.0K
14:03 24,482.91 24,482.92 24,478.61 24,480.11 0.0K
14:04 24,479.12 24,479.12 24,474.18 24,476.15 0.0K
14:05 24,476.15 24,480.07 24,474.11 24,478.57 0.0K
14:06 24,478.57 24,482.99 24,478.57 24,481.97 0.0K
14:07 24,481.47 24,484.97 24,481.47 24,482.56 0.0K
14:08 24,482.06 24,484.56 24,480.60 24,482.55 0.0K
14:09 24,481.56 24,490.95 24,481.56 24,490.95 0.0K
14:10 24,487.96 24,492.38 24,487.94 24,491.37 0.0K
14:11 24,494.86 24,499.29 24,493.36 24,497.75 0.0K
14:12 24,498.73 24,514.60 24,498.73 24,512.62 0.0K
14:13 24,513.12 24,515.11 24,502.26 24,502.77 0.0K
14:14 24,502.78 24,503.26 24,499.25 24,499.25 0.0K
14:15 24,499.75 24,500.75 24,492.81 24,492.82 0.0K
14:16 24,493.81 24,500.69 24,493.81 24,500.69 0.0K
14:17 24,500.20 24,503.66 24,495.22 24,497.73 0.0K
14:18 24,497.73 24,499.77 24,495.75 24,499.27 0.0K
14:19 24,500.27 24,502.73 24,498.74 24,499.74 0.0K
14:20 24,500.74 24,502.74 24,496.27 24,496.75 0.0K
14:21 24,497.25 24,503.65 24,497.25 24,502.61 0.0K
14:22 24,502.10 24,504.39 24,500.54 24,503.38 0.0K
14:23 24,503.37 24,505.78 24,499.79 24,501.77 0.0K
14:24 24,502.27 24,504.25 24,500.21 24,500.21 0.0K
14:25 24,499.22 24,499.72 24,488.80 24,488.80 0.0K
14:26 24,488.31 24,489.38 24,481.51 24,482.57 0.0K
14:27 24,482.58 24,484.58 24,478.66 24,479.66 0.0K
14:28 24,480.16 24,485.13 24,480.16 24,484.13 0.0K
14:29 24,483.63 24,489.09 24,483.15 24,487.59 0.0K
14:30 24,488.09 24,488.09 24,478.76 24,478.78 0.0K
14:31 24,478.78 24,481.95 24,476.80 24,477.98 0.0K
14:32 24,479.48 24,483.02 24,476.02 24,483.02 0.0K
14:33 24,482.52 24,484.08 24,478.05 24,482.60 0.0K
14:34 24,484.09 24,484.09 24,478.69 24,480.21 0.0K
14:35 24,480.21 24,483.15 24,479.64 24,480.13 0.0K
14:36 24,480.63 24,482.12 24,478.61 24,482.11 0.0K
14:37 24,482.11 24,483.59 24,477.61 24,481.58 0.0K
14:38 24,481.58 24,484.15 24,481.09 24,484.15 0.0K
14:39 24,484.15 24,484.15 24,479.21 24,481.21 0.0K
14:40 24,481.21 24,482.21 24,479.72 24,480.24 0.0K
14:41 24,481.24 24,481.74 24,479.26 24,480.76 0.0K
14:42 24,480.26 24,483.24 24,479.70 24,482.17 0.0K
14:43 24,483.16 24,488.12 24,483.16 24,487.64 0.0K
14:44 24,487.64 24,492.10 24,487.14 24,490.02 0.0K
14:45 24,489.52 24,491.88 24,486.05 24,491.88 0.0K
14:46 24,491.88 24,498.27 24,491.85 24,493.71 0.0K
14:47 24,495.70 24,499.61 24,495.68 24,498.48 0.0K
14:48 24,498.47 24,502.25 24,494.36 24,501.74 0.0K
14:49 24,502.23 24,504.17 24,501.59 24,501.59 0.0K
14:50 24,501.08 24,512.95 24,493.63 24,510.43 0.0K
14:51 24,510.93 24,512.85 24,506.39 24,506.39 0.0K
14:52 24,506.89 24,510.81 24,502.92 24,510.30 0.0K
14:53 24,511.30 24,514.28 24,508.33 24,514.26 0.0K
14:54 24,514.26 24,524.66 24,513.26 24,523.17 0.0K
14:55 24,522.17 24,524.21 24,519.71 24,522.23 0.0K
14:56 24,524.22 24,526.18 24,520.24 24,521.76 0.0K
14:57 24,521.77 24,521.82 24,516.89 24,520.39 0.0K
14:58 24,519.90 24,522.92 24,517.48 24,522.48 0.0K
14:59 24,522.48 24,524.97 24,520.51 24,521.02 0.0K
15:00 24,522.02 24,525.01 24,520.52 24,524.45 0.0K
15:01 24,524.95 24,524.95 24,519.95 24,521.19 0.0K
15:02 24,520.93 24,524.87 24,520.40 24,522.33 0.0K
15:03 24,521.83 24,527.26 24,521.83 24,525.19 0.0K
15:04 24,523.69 24,536.02 24,523.69 24,533.02 0.0K
15:05 24,532.03 24,540.42 24,531.92 24,533.41 0.0K
15:06 24,534.41 24,536.80 24,528.91 24,536.80 0.0K
15:07 24,535.80 24,536.20 24,531.79 24,536.18 0.0K
15:08 24,538.67 24,538.67 24,535.61 24,538.02 0.0K
15:09 24,537.02 24,546.34 24,536.98 24,538.90 0.0K
15:10 24,540.39 24,547.31 24,539.89 24,544.81 0.0K
15:11 24,545.31 24,552.23 24,540.83 24,549.72 0.0K
15:12 24,549.21 24,551.19 24,545.70 24,550.15 0.0K
15:13 24,548.65 24,551.59 24,544.11 24,544.61 0.0K
15:14 24,545.11 24,547.10 24,543.62 24,547.04 0.0K
15:15 24,549.03 24,549.03 24,543.14 24,543.14 0.0K
15:16 24,543.14 24,562.98 24,543.14 24,561.99 0.0K
15:17 24,562.48 24,564.46 24,558.53 24,560.53 0.0K
15:18 24,560.53 24,561.62 24,559.54 24,561.62 0.0K
15:19 24,561.12 24,564.02 24,561.06 24,561.53 0.0K
15:20 24,561.03 24,564.94 24,561.03 24,562.93 0.0K
15:21 24,562.43 24,562.43 24,556.40 24,556.40 0.0K
15:22 24,556.90 24,561.33 24,552.88 24,552.89 0.0K
15:23 24,551.89 24,557.82 24,549.41 24,557.82 0.0K
15:24 24,557.31 24,566.17 24,557.31 24,565.14 0.0K
15:25 24,564.65 24,580.47 24,564.65 24,580.47 0.0K
15:26 24,582.96 24,585.43 24,581.44 24,582.90 0.0K
15:27 24,582.89 24,583.39 24,576.40 24,577.92 0.0K
15:28 24,578.91 24,578.91 24,574.93 24,577.48 0.0K
15:29 24,578.48 24,578.97 24,569.03 24,569.03 0.0K
15:30 24,572.02 24,576.97 24,569.01 24,576.45 0.0K
15:31 24,577.44 24,582.86 24,573.44 24,577.36 0.0K
15:32 24,578.86 24,585.79 24,574.87 24,575.36 0.0K
15:33 24,569.89 24,573.36 24,565.35 24,566.32 0.0K
15:34 24,566.82 24,570.17 24,564.71 24,569.60 0.0K
15:35 24,569.60 24,571.09 24,558.18 24,559.66 0.0K
15:36 24,558.67 24,564.15 24,553.68 24,553.68 0.0K
15:37 24,553.69 24,562.61 24,553.69 24,562.61 0.0K
15:38 24,562.11 24,567.46 24,562.03 24,564.44 0.0K
15:39 24,564.44 24,566.43 24,555.98 24,556.48 0.0K
15:40 24,558.97 24,562.45 24,556.96 24,561.42 0.0K
15:41 24,561.92 24,564.89 24,557.94 24,564.36 0.0K
15:42 24,562.87 24,570.80 24,562.87 24,570.80 0.0K
15:43 24,570.79 24,574.17 24,570.18 24,570.18 0.0K
15:44 24,568.19 24,574.12 24,568.19 24,570.66 0.0K
15:45 24,570.17 24,576.67 24,570.17 24,573.27 0.0K
15:46 24,573.76 24,581.24 24,570.30 24,580.73 0.0K
15:47 24,580.23 24,581.22 24,578.20 24,579.71 0.0K
15:48 24,580.71 24,585.77 24,576.76 24,583.35 0.0K
15:49 24,583.10 24,587.93 24,579.40 24,587.93 0.0K
15:50 24,587.93 24,602.86 24,583.48 24,598.40 0.0K
15:51 24,599.90 24,607.82 24,598.91 24,601.89 0.0K
15:52 24,602.89 24,603.39 24,593.45 24,596.48 0.0K
15:53 24,595.99 24,601.97 24,595.99 24,599.47 0.0K
15:54 24,600.47 24,601.46 24,595.49 24,595.49 0.0K
15:55 24,593.50 24,593.50 24,582.64 24,584.71 0.0K
15:56 24,585.20 24,586.73 24,582.72 24,586.73 0.0K
15:57 24,586.73 24,592.24 24,586.73 24,589.28 0.0K
15:58 24,588.78 24,588.78 24,581.92 24,582.93 0.0K
15:59 24,582.93 24,583.43 24,578.50 24,579.47 0.0K
16:00 24,578.97 24,579.98 24,567.61 24,570.59 0.0K
16:01 24,571.09 24,572.01 24,565.12 24,570.00 0.0K
16:02 24,569.01 24,569.01 24,561.50 24,561.50 0.0K
16:03 24,562.00 24,562.48 24,555.96 24,558.40 0.0K
16:04 24,560.89 24,564.22 24,558.88 24,562.71 0.0K
16:05 24,558.73 24,561.21 24,555.74 24,559.20 0.0K
16:06 24,559.69 24,566.48 24,558.63 24,565.48 0.0K
16:07 24,564.98 24,566.47 24,558.98 24,561.44 0.0K
16:08 24,560.93 24,564.21 24,556.90 24,564.21 0.0K
16:09 24,564.71 24,565.17 24,560.15 24,563.58 0.0K
16:10 24,564.07 24,564.07 24,555.13 24,561.18 0.0K
16:11 24,561.68 24,562.18 24,554.30 24,554.30 0.0K
16:12 24,553.81 24,557.35 24,551.39 24,554.34 0.0K
16:13 24,554.34 24,555.33 24,544.99 24,546.00 0.0K
16:14 24,546.50 24,548.99 24,545.50 24,545.52 0.0K
16:15 24,544.53 24,548.63 24,544.53 24,545.66 0.0K
16:16 24,544.67 24,546.28 24,540.37 24,542.97 0.0K
16:17 24,542.97 24,551.88 24,541.46 24,547.91 0.0K
16:18 24,547.91 24,547.91 24,539.51 24,542.01 0.0K
16:19 24,541.51 24,542.01 24,538.49 24,539.99 0.0K
16:20 24,540.99 24,542.99 24,539.50 24,542.49 0.0K
16:21 24,542.49 24,546.91 24,542.49 24,544.86 0.0K
16:22 24,545.36 24,545.36 24,537.90 24,539.89 0.0K
16:23 24,539.89 24,540.88 24,535.42 24,536.43 0.0K
16:24 24,536.44 24,540.46 24,535.44 24,540.46 0.0K
16:25 24,540.46 24,547.96 24,538.96 24,547.45 0.0K
16:26 24,547.45 24,551.43 24,544.47 24,546.99 0.0K
16:27 24,544.99 24,547.52 24,537.15 24,537.15 0.0K
16:28 24,536.66 24,536.66 24,527.25 24,532.30 0.0K
16:29 24,533.30 24,535.28 24,531.85 24,532.38 0.0K
16:30 24,532.88 24,532.89 24,519.03 24,520.06 0.0K
16:31 24,512.59 24,518.59 24,511.62 24,513.17 0.0K
16:32 24,512.18 24,521.50 24,509.20 24,521.49 0.0K
16:33 24,522.99 24,525.42 24,517.97 24,525.42 0.0K
16:34 24,524.92 24,529.41 24,521.92 24,526.91 0.0K
16:35 24,526.91 24,532.39 24,526.41 24,531.88 0.0K
16:36 24,530.89 24,532.37 24,525.41 24,530.33 0.0K
16:37 24,530.33 24,532.78 24,527.75 24,530.66 0.0K
16:38 24,531.65 24,531.65 24,527.06 24,528.05 0.0K
16:39 24,527.06 24,538.32 24,527.05 24,537.31 0.0K
16:40 24,537.81 24,547.60 24,536.79 24,543.62 0.0K
16:41 24,543.12 24,545.61 24,534.63 24,534.63 0.0K
16:42 24,536.13 24,537.13 24,533.64 24,534.64 0.0K
16:43 24,536.13 24,538.61 24,529.67 24,531.69 0.0K
16:44 24,531.18 24,534.66 24,528.64 24,530.57 0.0K
16:45 24,531.07 24,536.49 24,530.57 24,536.48 0.0K
16:46 24,535.98 24,537.46 24,532.92 24,534.92 0.0K
16:47 24,534.42 24,536.41 24,520.06 24,522.57 0.0K
16:48 24,521.58 24,523.64 24,518.21 24,518.71 0.0K
16:49 24,518.22 24,524.69 24,518.22 24,523.20 0.0K
16:50 24,522.20 24,525.76 24,519.76 24,523.29 0.0K
16:51 24,523.78 24,525.28 24,517.85 24,519.42 0.0K
16:52 24,518.43 24,526.84 24,518.43 24,524.83 0.0K
16:53 24,524.83 24,529.75 24,521.35 24,525.75 0.0K
16:54 24,527.25 24,528.74 24,525.21 24,528.18 0.0K
16:55 24,530.67 24,531.66 24,528.16 24,530.17 0.0K
16:56 24,530.16 24,530.17 24,526.69 24,529.16 0.0K
16:57 24,530.15 24,530.15 24,524.25 24,524.25 0.0K
16:58 24,524.26 24,524.28 24,519.30 24,519.30 0.0K
16:59 24,519.31 24,522.29 24,517.33 24,521.78 0.0K
17:00 24,521.28 24,528.66 24,515.32 24,528.65 0.0K
17:01 24,531.13 24,533.61 24,530.11 24,532.48 0.0K
17:02 24,532.48 24,537.35 24,531.98 24,536.36 0.0K
17:03 24,535.86 24,535.86 24,530.89 24,531.48 0.0K
17:04 24,530.98 24,537.54 24,530.54 24,536.54 0.0K
17:05 24,536.55 24,537.54 24,532.55 24,532.55 0.0K
17:06 24,532.55 24,536.52 24,525.17 24,525.22 0.0K
17:07 24,525.23 24,530.76 24,524.74 24,529.76 0.0K
17:08 24,531.75 24,532.75 24,528.26 24,531.22 0.0K
17:09 24,531.71 24,533.64 24,528.63 24,528.63 0.0K
17:10 24,528.13 24,528.63 24,523.58 24,523.58 0.0K
17:11 24,522.09 24,528.44 24,521.52 24,528.42 0.0K
17:12 24,529.41 24,529.41 24,523.38 24,523.39 0.0K
17:13 24,521.89 24,521.89 24,514.46 24,514.95 0.0K
17:14 24,513.46 24,513.46 24,508.39 24,508.39 0.0K
17:15 24,511.37 24,513.36 24,506.41 24,507.40 0.0K
17:16 24,509.39 24,510.32 24,505.35 24,505.35 0.0K
17:17 24,505.35 24,511.30 24,505.35 24,509.30 0.0K
17:18 24,509.80 24,509.80 24,506.31 24,508.32 0.0K
17:19 24,508.82 24,512.29 24,508.82 24,511.29 0.0K
17:20 24,512.29 24,513.86 24,509.81 24,512.87 0.0K
17:21 24,511.87 24,518.35 24,511.87 24,517.36 0.0K
17:22 24,516.86 24,519.48 24,513.90 24,519.48 0.0K
17:23 24,519.48 24,519.49 24,514.62 24,515.63 0.0K
17:24 24,515.13 24,516.63 24,513.63 24,515.09 0.0K
17:25 24,515.08 24,517.08 24,513.58 24,516.60 0.0K
17:26 24,515.60 24,516.60 24,512.14 24,516.11 0.0K
17:27 24,518.10 24,520.60 24,515.15 24,519.60 0.0K
17:28 24,519.60 24,522.07 24,519.09 24,521.56 0.0K
17:29 24,522.05 24,525.53 24,521.04 24,523.03 0.0K
17:30 24,522.03 24,529.00 24,519.05 24,529.00 0.0K
17:31 24,529.00 24,532.99 24,527.51 24,528.51 0.0K
17:32 24,529.00 24,529.50 24,524.52 24,526.02 0.0K
17:33 24,525.02 24,536.47 24,523.03 24,536.47 0.0K
17:34 24,536.97 24,543.94 24,531.00 24,543.94 0.0K
17:35 24,542.45 24,549.92 24,540.95 24,549.92 0.0K
17:36 24,552.41 24,552.41 24,544.44 24,547.43 0.0K
17:37 24,545.44 24,546.43 24,542.45 24,545.44 0.0K
17:38 24,545.94 24,546.43 24,521.93 24,521.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available