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 24,626.90 24,627.40 24,621.90 24,622.90 0.0K
09:00 24,621.40 24,640.90 24,621.40 24,625.90 0.0K
09:01 24,625.40 24,635.40 24,619.40 24,628.90 0.0K
09:02 24,625.90 24,630.40 24,617.40 24,627.90 0.0K
09:03 24,627.90 24,628.40 24,616.90 24,621.40 0.0K
09:04 24,621.90 24,628.40 24,618.90 24,618.90 0.0K
09:05 24,618.90 24,624.90 24,613.40 24,616.40 0.0K
09:06 24,617.40 24,619.40 24,609.90 24,619.40 0.0K
09:07 24,617.90 24,622.40 24,609.90 24,617.40 0.0K
09:08 24,621.90 24,633.90 24,618.90 24,627.90 0.0K
09:09 24,627.90 24,631.40 24,609.40 24,609.40 0.0K
09:10 24,608.90 24,618.90 24,608.40 24,617.40 0.0K
09:11 24,618.40 24,623.40 24,614.40 24,614.40 0.0K
09:12 24,614.40 24,619.90 24,606.90 24,607.90 0.0K
09:13 24,608.90 24,611.90 24,600.90 24,600.90 0.0K
09:14 24,602.40 24,610.90 24,599.90 24,605.40 0.0K
09:15 24,603.90 24,603.90 24,590.90 24,593.40 0.0K
09:16 24,588.40 24,598.90 24,581.40 24,596.40 0.0K
09:17 24,598.40 24,603.90 24,591.90 24,598.90 0.0K
09:18 24,599.90 24,603.19 24,597.40 24,600.24 0.0K
09:19 24,599.26 24,610.54 24,599.26 24,610.05 0.0K
09:20 24,609.05 24,622.64 24,609.05 24,621.90 0.0K
09:21 24,623.15 24,623.70 24,601.00 24,601.00 0.0K
09:22 24,602.02 24,607.73 24,596.69 24,606.76 0.0K
09:23 24,608.75 24,621.16 24,608.75 24,618.18 0.0K
09:24 24,619.18 24,623.20 24,615.36 24,615.86 0.0K
09:25 24,615.36 24,615.87 24,610.62 24,612.20 0.0K
09:26 24,612.21 24,626.49 24,612.21 24,625.51 0.0K
09:27 24,626.01 24,631.01 24,621.05 24,625.56 0.0K
09:28 24,625.06 24,629.13 24,623.76 24,626.31 0.0K
09:29 24,625.81 24,634.82 24,625.81 24,634.82 0.0K
09:30 24,635.82 24,635.82 24,626.05 24,627.57 0.0K
09:31 24,628.07 24,628.22 24,623.68 24,626.31 0.0K
09:32 24,626.31 24,628.33 24,620.90 24,622.45 0.0K
09:33 24,622.44 24,627.81 24,619.43 24,625.81 0.0K
09:34 24,623.81 24,627.26 24,621.75 24,622.23 0.0K
09:35 24,623.73 24,631.23 24,623.27 24,623.27 0.0K
09:36 24,623.77 24,623.77 24,608.88 24,612.30 0.0K
09:37 24,612.29 24,613.29 24,606.81 24,609.29 0.0K
09:38 24,611.27 24,615.20 24,606.23 24,607.24 0.0K
09:39 24,607.74 24,624.16 24,607.74 24,618.68 0.0K
09:40 24,618.18 24,624.27 24,618.18 24,620.33 0.0K
09:41 24,620.33 24,623.31 24,616.37 24,616.88 0.0K
09:42 24,615.38 24,621.31 24,611.91 24,618.82 0.0K
09:43 24,620.30 24,622.29 24,615.32 24,621.27 0.0K
09:44 24,619.78 24,621.77 24,617.79 24,618.78 0.0K
09:45 24,618.78 24,620.33 24,613.81 24,618.86 0.0K
09:46 24,618.86 24,623.35 24,615.84 24,615.84 0.0K
09:47 24,616.34 24,620.80 24,613.86 24,618.18 0.0K
09:48 24,619.18 24,619.22 24,614.75 24,615.26 0.0K
09:49 24,617.75 24,623.18 24,615.25 24,617.70 0.0K
09:50 24,617.70 24,620.20 24,610.83 24,612.32 0.0K
09:51 24,611.82 24,612.79 24,601.35 24,601.90 0.0K
09:52 24,601.91 24,601.91 24,592.07 24,594.64 0.0K
09:53 24,596.14 24,602.61 24,592.13 24,594.62 0.0K
09:54 24,596.12 24,605.52 24,592.15 24,603.02 0.0K
09:55 24,605.01 24,609.33 24,598.50 24,609.33 0.0K
09:56 24,609.33 24,609.33 24,598.89 24,604.36 0.0K
09:57 24,604.86 24,604.86 24,594.94 24,594.94 0.0K
09:58 24,595.44 24,602.33 24,593.96 24,599.31 0.0K
09:59 24,598.81 24,601.76 24,594.29 24,595.79 0.0K
10:00 24,595.29 24,595.29 24,584.85 24,588.79 0.0K
10:01 24,588.29 24,598.72 24,588.29 24,597.70 0.0K
10:02 24,597.69 24,598.19 24,589.79 24,591.39 0.0K
10:03 24,591.89 24,591.89 24,581.57 24,586.10 0.0K
10:04 24,585.11 24,586.80 24,583.31 24,583.84 0.0K
10:05 24,584.34 24,588.38 24,584.00 24,584.00 0.0K
10:06 24,585.00 24,590.14 24,584.16 24,589.63 0.0K
10:07 24,590.13 24,590.13 24,584.20 24,587.30 0.0K
10:08 24,592.78 24,595.78 24,590.29 24,593.77 0.0K
10:09 24,594.26 24,594.76 24,589.33 24,593.38 0.0K
10:10 24,592.88 24,592.88 24,586.36 24,588.35 0.0K
10:11 24,588.35 24,588.83 24,581.89 24,586.38 0.0K
10:12 24,587.38 24,587.87 24,580.41 24,582.90 0.0K
10:13 24,583.39 24,585.36 24,579.89 24,579.89 0.0K
10:14 24,580.39 24,580.52 24,574.97 24,579.50 0.0K
10:15 24,579.00 24,586.39 24,576.51 24,582.88 0.0K
10:16 24,583.87 24,588.26 24,580.82 24,587.68 0.0K
10:17 24,587.66 24,592.06 24,586.58 24,592.06 0.0K
10:18 24,594.54 24,596.43 24,587.38 24,588.38 0.0K
10:19 24,588.37 24,589.83 24,585.34 24,585.85 0.0K
10:20 24,588.35 24,589.89 24,585.88 24,589.35 0.0K
10:21 24,590.33 24,592.26 24,589.28 24,589.76 0.0K
10:22 24,590.26 24,595.21 24,589.75 24,594.72 0.0K
10:23 24,594.22 24,596.21 24,589.79 24,590.79 0.0K
10:24 24,589.30 24,590.30 24,582.36 24,587.75 0.0K
10:25 24,587.24 24,588.73 24,574.31 24,577.31 0.0K
10:26 24,578.30 24,579.27 24,572.23 24,574.18 0.0K
10:27 24,575.68 24,575.68 24,567.09 24,567.09 0.0K
10:28 24,567.10 24,576.02 24,567.10 24,571.48 0.0K
10:29 24,572.97 24,576.91 24,572.39 24,573.90 0.0K
10:30 24,577.37 24,577.86 24,573.78 24,574.26 0.0K
10:31 24,574.75 24,576.73 24,566.61 24,569.61 0.0K
10:32 24,569.11 24,574.64 24,566.12 24,574.64 0.0K
10:33 24,575.14 24,581.61 24,575.14 24,581.16 0.0K
10:34 24,581.16 24,585.61 24,581.16 24,583.15 0.0K
10:35 24,582.16 24,589.65 24,581.67 24,586.24 0.0K
10:36 24,585.24 24,591.83 24,585.24 24,591.33 0.0K
10:37 24,591.83 24,599.29 24,591.83 24,596.92 0.0K
10:38 24,596.42 24,597.97 24,593.60 24,596.17 0.0K
10:39 24,595.67 24,600.85 24,594.19 24,599.37 0.0K
10:40 24,601.86 24,607.34 24,601.86 24,601.93 0.0K
10:41 24,602.43 24,609.40 24,601.95 24,609.40 0.0K
10:42 24,609.39 24,615.33 24,609.39 24,613.84 0.0K
10:43 24,613.34 24,614.89 24,610.86 24,613.39 0.0K
10:44 24,612.38 24,618.25 24,612.38 24,617.20 0.0K
10:45 24,617.20 24,617.65 24,612.14 24,612.14 0.0K
10:46 24,613.64 24,614.14 24,607.69 24,607.75 0.0K
10:47 24,608.26 24,608.94 24,604.42 24,607.46 0.0K
10:48 24,606.46 24,607.95 24,601.88 24,603.35 0.0K
10:49 24,603.35 24,606.25 24,602.32 24,605.19 0.0K
10:50 24,605.68 24,611.55 24,604.67 24,607.44 0.0K
10:51 24,608.42 24,610.79 24,606.37 24,609.76 0.0K
10:52 24,610.25 24,611.20 24,606.66 24,606.66 0.0K
10:53 24,605.67 24,609.63 24,604.67 24,604.67 0.0K
10:54 24,605.66 24,607.15 24,594.20 24,597.15 0.0K
10:55 24,597.65 24,597.65 24,593.69 24,596.18 0.0K
10:56 24,595.18 24,598.16 24,594.18 24,595.67 0.0K
10:57 24,597.16 24,601.60 24,595.66 24,601.60 0.0K
10:58 24,601.09 24,608.00 24,601.09 24,606.05 0.0K
10:59 24,606.55 24,607.05 24,599.74 24,600.27 0.0K
11:00 24,600.78 24,605.27 24,596.34 24,596.35 0.0K
11:01 24,596.86 24,610.81 24,596.86 24,609.80 0.0K
11:02 24,610.30 24,611.29 24,605.73 24,605.73 0.0K
11:03 24,604.23 24,607.74 24,602.75 24,604.35 0.0K
11:04 24,603.86 24,603.86 24,599.45 24,600.94 0.0K
11:05 24,601.93 24,604.91 24,600.30 24,602.26 0.0K
11:06 24,602.75 24,607.61 24,602.02 24,603.52 0.0K
11:07 24,602.02 24,602.02 24,595.63 24,595.63 0.0K
11:08 24,594.64 24,594.64 24,586.73 24,592.29 0.0K
11:09 24,592.29 24,593.83 24,589.33 24,592.82 0.0K
11:10 24,592.32 24,597.20 24,591.28 24,596.68 0.0K
11:11 24,596.18 24,596.67 24,592.70 24,593.69 0.0K
11:12 24,593.69 24,600.09 24,591.69 24,598.53 0.0K
11:13 24,598.53 24,600.51 24,596.45 24,596.45 0.0K
11:14 24,595.95 24,595.95 24,589.04 24,589.06 0.0K
11:15 24,589.56 24,592.06 24,588.59 24,591.18 0.0K
11:16 24,591.18 24,591.18 24,580.73 24,580.73 0.0K
11:17 24,580.74 24,588.17 24,580.74 24,586.65 0.0K
11:18 24,586.14 24,586.63 24,583.62 24,584.57 0.0K
11:19 24,583.08 24,588.57 24,581.09 24,588.05 0.0K
11:20 24,588.04 24,590.01 24,586.51 24,587.99 0.0K
11:21 24,589.48 24,590.93 24,587.48 24,590.91 0.0K
11:22 24,591.90 24,595.79 24,590.40 24,592.79 0.0K
11:23 24,592.29 24,593.30 24,586.38 24,586.40 0.0K
11:24 24,586.41 24,590.40 24,586.41 24,587.98 0.0K
11:25 24,589.97 24,595.89 24,589.43 24,591.43 0.0K
11:26 24,593.42 24,598.31 24,592.41 24,598.31 0.0K
11:27 24,597.31 24,598.30 24,595.23 24,597.15 0.0K
11:28 24,597.14 24,597.14 24,592.10 24,592.59 0.0K
11:29 24,592.59 24,593.58 24,591.06 24,591.80 0.0K
11:30 24,592.55 24,593.06 24,587.17 24,587.21 0.0K
11:31 24,587.71 24,590.67 24,582.30 24,582.30 0.0K
11:32 24,582.30 24,588.71 24,582.30 24,588.18 0.0K
11:33 24,588.67 24,591.08 24,588.65 24,591.03 0.0K
11:34 24,590.53 24,592.03 24,587.53 24,591.53 0.0K
11:35 24,591.53 24,594.05 24,589.55 24,592.05 0.0K
11:36 24,592.55 24,594.97 24,590.54 24,591.98 0.0K
11:37 24,595.47 24,595.47 24,589.94 24,589.94 0.0K
11:38 24,589.94 24,589.94 24,583.89 24,583.89 0.0K
11:39 24,585.39 24,586.38 24,582.84 24,584.84 0.0K
11:40 24,584.85 24,586.36 24,583.85 24,585.90 0.0K
11:41 24,586.40 24,587.43 24,583.00 24,583.50 0.0K
11:42 24,584.75 24,588.51 24,583.98 24,588.51 0.0K
11:43 24,588.01 24,588.52 24,584.03 24,586.57 0.0K
11:44 24,586.08 24,588.62 24,584.80 24,586.30 0.0K
11:45 24,586.80 24,588.30 24,584.87 24,586.43 0.0K
11:46 24,587.42 24,590.92 24,587.42 24,590.42 0.0K
11:47 24,590.91 24,598.31 24,590.40 24,598.31 0.0K
11:48 24,598.79 24,599.79 24,594.19 24,595.67 0.0K
11:49 24,595.17 24,596.16 24,588.15 24,588.16 0.0K
11:50 24,586.17 24,588.65 24,585.68 24,587.16 0.0K
11:51 24,585.19 24,590.68 24,585.19 24,590.68 0.0K
11:52 24,590.19 24,593.19 24,590.19 24,591.76 0.0K
11:53 24,591.76 24,594.34 24,590.29 24,594.34 0.0K
11:54 24,593.84 24,594.90 24,592.00 24,592.50 0.0K
11:55 24,591.51 24,594.03 24,590.60 24,592.65 0.0K
11:56 24,593.65 24,593.66 24,590.19 24,591.22 0.0K
11:57 24,590.73 24,597.74 24,590.73 24,596.74 0.0K
11:58 24,596.74 24,596.75 24,590.27 24,590.77 0.0K
11:59 24,590.26 24,590.26 24,585.36 24,586.87 0.0K
12:00 24,586.37 24,589.76 24,582.38 24,589.76 0.0K
12:01 24,590.75 24,594.07 24,590.07 24,590.07 0.0K
12:02 24,590.07 24,590.59 24,587.59 24,590.59 0.0K
12:03 24,590.08 24,590.08 24,587.07 24,587.08 0.0K
12:04 24,587.58 24,587.58 24,583.59 24,583.60 0.0K
12:05 24,583.60 24,585.10 24,581.15 24,583.17 0.0K
12:06 24,583.67 24,584.72 24,581.78 24,583.37 0.0K
12:07 24,579.89 24,579.89 24,575.04 24,576.65 0.0K
12:08 24,577.16 24,577.68 24,574.74 24,576.26 0.0K
12:09 24,576.26 24,578.30 24,576.26 24,577.82 0.0K
12:10 24,578.32 24,582.32 24,578.32 24,580.34 0.0K
12:11 24,579.84 24,581.83 24,577.31 24,579.79 0.0K
12:12 24,579.29 24,579.80 24,577.34 24,578.34 0.0K
12:13 24,577.84 24,581.83 24,577.84 24,578.88 0.0K
12:14 24,580.37 24,580.37 24,577.43 24,578.96 0.0K
12:15 24,578.47 24,582.94 24,577.97 24,581.93 0.0K
12:16 24,581.92 24,581.92 24,576.79 24,576.79 0.0K
12:17 24,577.29 24,586.01 24,575.78 24,586.00 0.0K
12:18 24,585.99 24,587.37 24,581.94 24,587.35 0.0K
12:19 24,586.85 24,587.33 24,578.46 24,578.99 0.0K
12:20 24,579.00 24,582.50 24,577.05 24,578.15 0.0K
12:21 24,578.65 24,579.35 24,576.84 24,578.40 0.0K
12:22 24,577.91 24,579.91 24,577.51 24,577.61 0.0K
12:23 24,577.61 24,579.62 24,577.61 24,577.72 0.0K
12:24 24,578.22 24,581.25 24,578.22 24,578.79 0.0K
12:25 24,578.30 24,583.86 24,577.81 24,583.86 0.0K
12:26 24,582.87 24,583.92 24,579.98 24,581.99 0.0K
12:27 24,581.99 24,581.99 24,579.05 24,580.57 0.0K
12:28 24,581.07 24,588.00 24,581.07 24,587.93 0.0K
12:29 24,587.43 24,588.83 24,586.41 24,588.78 0.0K
12:30 24,587.77 24,599.10 24,587.77 24,595.61 0.0K
12:31 24,595.61 24,602.53 24,595.61 24,602.04 0.0K
12:32 24,602.54 24,605.01 24,599.52 24,601.02 0.0K
12:33 24,600.52 24,602.52 24,600.02 24,601.51 0.0K
12:34 24,601.02 24,605.48 24,601.01 24,603.99 0.0K
12:35 24,602.99 24,606.45 24,602.50 24,605.40 0.0K
12:36 24,605.40 24,607.87 24,604.88 24,607.37 0.0K
12:37 24,606.87 24,607.32 24,604.79 24,604.79 0.0K
12:38 24,604.30 24,604.30 24,599.78 24,599.78 0.0K
12:39 24,597.30 24,598.29 24,586.33 24,586.33 0.0K
12:40 24,584.83 24,585.34 24,580.36 24,581.33 0.0K
12:41 24,581.32 24,585.63 24,581.32 24,585.06 0.0K
12:42 24,584.57 24,588.46 24,584.56 24,586.96 0.0K
12:43 24,586.46 24,586.46 24,581.44 24,582.94 0.0K
12:44 24,584.43 24,585.92 24,581.86 24,583.35 0.0K
12:45 24,581.36 24,581.37 24,578.39 24,578.39 0.0K
12:46 24,578.40 24,578.90 24,575.92 24,575.92 0.0K
12:47 24,574.92 24,575.90 24,572.45 24,574.86 0.0K
12:48 24,572.87 24,575.30 24,572.87 24,574.78 0.0K
12:49 24,575.28 24,579.15 24,575.27 24,578.61 0.0K
12:50 24,578.60 24,578.60 24,572.61 24,573.63 0.0K
12:51 24,571.64 24,573.21 24,569.21 24,571.23 0.0K
12:52 24,571.24 24,576.75 24,568.77 24,573.75 0.0K
12:53 24,573.76 24,576.73 24,573.26 24,574.72 0.0K
12:54 24,573.24 24,576.33 24,572.26 24,575.83 0.0K
12:55 24,576.32 24,577.26 24,573.25 24,573.25 0.0K
12:56 24,573.75 24,578.22 24,573.75 24,575.75 0.0K
12:57 24,576.25 24,579.88 24,575.37 24,578.88 0.0K
12:58 24,579.39 24,579.89 24,576.95 24,576.96 0.0K
12:59 24,577.95 24,577.96 24,572.99 24,573.07 0.0K
13:00 24,571.58 24,571.58 24,563.61 24,563.61 0.0K
13:01 24,565.11 24,569.09 24,563.61 24,565.11 0.0K
13:02 24,565.60 24,565.61 24,561.12 24,562.12 0.0K
13:03 24,562.62 24,565.11 24,559.63 24,565.11 0.0K
13:04 24,565.11 24,565.11 24,557.64 24,558.14 0.0K
13:05 24,559.13 24,563.12 24,558.64 24,562.12 0.0K
13:06 24,562.12 24,562.12 24,557.14 24,560.13 0.0K
13:07 24,560.63 24,565.11 24,560.63 24,562.62 0.0K
13:08 24,561.13 24,561.13 24,555.65 24,561.13 0.0K
13:09 24,560.13 24,562.13 24,558.64 24,561.63 0.0K
13:10 24,562.63 24,568.03 24,562.63 24,565.49 0.0K
13:11 24,564.99 24,567.98 24,564.49 24,564.94 0.0K
13:12 24,564.94 24,571.86 24,563.91 24,570.85 0.0K
13:13 24,570.85 24,573.82 24,570.85 24,573.33 0.0K
13:14 24,573.83 24,573.83 24,567.90 24,569.45 0.0K
13:15 24,569.46 24,573.49 24,568.96 24,571.56 0.0K
13:16 24,571.07 24,573.59 24,570.08 24,570.16 0.0K
13:17 24,570.16 24,572.16 24,569.23 24,570.24 0.0K
13:18 24,570.74 24,572.25 24,568.74 24,571.25 0.0K
13:19 24,572.75 24,577.21 24,572.73 24,573.20 0.0K
13:20 24,573.20 24,573.22 24,568.26 24,571.80 0.0K
13:21 24,572.30 24,572.30 24,569.35 24,569.82 0.0K
13:22 24,569.32 24,570.81 24,568.32 24,568.86 0.0K
13:23 24,568.36 24,571.37 24,567.42 24,567.43 0.0K
13:24 24,567.43 24,572.34 24,562.96 24,571.33 0.0K
13:25 24,571.83 24,574.76 24,571.83 24,573.65 0.0K
13:26 24,573.64 24,577.62 24,573.63 24,576.63 0.0K
13:27 24,576.13 24,580.12 24,574.13 24,574.14 0.0K
13:28 24,574.14 24,576.13 24,572.15 24,574.15 0.0K
13:29 24,575.15 24,575.61 24,568.15 24,568.16 0.0K
13:30 24,567.16 24,568.18 24,565.21 24,566.71 0.0K
13:31 24,566.71 24,570.58 24,565.72 24,570.07 0.0K
13:32 24,570.56 24,571.96 24,568.04 24,569.93 0.0K
13:33 24,569.92 24,569.92 24,563.95 24,563.95 0.0K
13:34 24,563.96 24,565.98 24,562.01 24,564.00 0.0K
13:35 24,563.01 24,564.00 24,559.01 24,560.00 0.0K
13:36 24,559.00 24,560.04 24,553.56 24,560.03 0.0K
13:37 24,559.53 24,564.40 24,558.51 24,563.89 0.0K
13:38 24,563.89 24,564.80 24,559.88 24,562.74 0.0K
13:39 24,562.73 24,563.22 24,560.68 24,560.69 0.0K
13:40 24,559.21 24,561.20 24,558.73 24,559.76 0.0K
13:41 24,560.26 24,561.28 24,558.27 24,559.79 0.0K
13:42 24,560.28 24,563.27 24,556.33 24,562.73 0.0K
13:43 24,562.73 24,564.21 24,560.24 24,561.77 0.0K
13:44 24,561.28 24,563.80 24,559.79 24,563.78 0.0K
13:45 24,563.28 24,565.73 24,561.26 24,565.73 0.0K
13:46 24,565.23 24,565.23 24,559.22 24,559.22 0.0K
13:47 24,559.22 24,561.80 24,555.76 24,558.83 0.0K
13:48 24,560.83 24,560.83 24,554.47 24,556.48 0.0K
13:49 24,555.98 24,560.49 24,555.03 24,556.03 0.0K
13:50 24,555.53 24,558.99 24,553.52 24,555.53 0.0K
13:51 24,553.04 24,554.09 24,551.57 24,552.11 0.0K
13:52 24,552.62 24,553.15 24,544.82 24,544.82 0.0K
13:53 24,544.33 24,547.94 24,544.33 24,546.98 0.0K
13:54 24,546.49 24,550.58 24,545.49 24,550.57 0.0K
13:55 24,550.07 24,553.54 24,549.55 24,549.55 0.0K
13:56 24,549.06 24,552.07 24,547.10 24,551.07 0.0K
13:57 24,550.57 24,554.52 24,550.57 24,553.52 0.0K
13:58 24,554.02 24,554.02 24,552.03 24,552.57 0.0K
13:59 24,550.58 24,553.58 24,550.58 24,550.63 0.0K
14:00 24,550.14 24,556.14 24,548.15 24,555.65 0.0K
14:01 24,555.64 24,559.62 24,554.19 24,554.19 0.0K
14:02 24,553.69 24,554.23 24,546.76 24,547.26 0.0K
14:03 24,548.76 24,549.76 24,546.32 24,548.88 0.0K
14:04 24,549.38 24,557.29 24,549.38 24,555.27 0.0K
14:05 24,555.26 24,560.60 24,555.22 24,558.55 0.0K
14:06 24,559.04 24,559.04 24,548.60 24,550.61 0.0K
14:07 24,551.11 24,555.09 24,550.61 24,554.95 0.0K
14:08 24,555.44 24,555.44 24,548.86 24,550.36 0.0K
14:09 24,550.36 24,552.84 24,547.37 24,548.88 0.0K
14:10 24,548.38 24,552.35 24,541.85 24,542.34 0.0K
14:11 24,542.83 24,551.18 24,542.33 24,546.56 0.0K
14:12 24,547.55 24,551.92 24,544.98 24,551.92 0.0K
14:13 24,549.93 24,551.43 24,548.94 24,550.45 0.0K
14:14 24,550.45 24,553.01 24,548.96 24,551.53 0.0K
14:15 24,552.04 24,552.06 24,545.25 24,545.78 0.0K
14:16 24,546.28 24,546.29 24,537.02 24,537.57 0.0K
14:17 24,536.57 24,540.14 24,535.20 24,536.21 0.0K
14:18 24,535.72 24,537.21 24,530.77 24,532.73 0.0K
14:19 24,534.72 24,539.09 24,533.19 24,538.58 0.0K
14:20 24,538.57 24,539.54 24,534.59 24,535.56 0.0K
14:21 24,535.06 24,537.09 24,534.60 24,536.09 0.0K
14:22 24,536.09 24,537.59 24,533.59 24,534.10 0.0K
14:23 24,534.11 24,534.11 24,530.21 24,531.73 0.0K
14:24 24,532.73 24,536.21 24,531.77 24,532.79 0.0K
14:25 24,532.29 24,541.74 24,531.33 24,540.75 0.0K
14:26 24,540.25 24,541.27 24,535.79 24,541.27 0.0K
14:27 24,542.77 24,544.74 24,541.27 24,541.73 0.0K
14:28 24,540.74 24,546.70 24,540.74 24,546.70 0.0K
14:29 24,546.70 24,547.21 24,543.81 24,543.81 0.0K
14:30 24,544.81 24,555.25 24,544.81 24,555.24 0.0K
14:31 24,554.74 24,557.22 24,550.74 24,551.25 0.0K
14:32 24,552.24 24,552.24 24,542.71 24,544.21 0.0K
14:33 24,543.21 24,544.70 24,541.21 24,542.62 0.0K
14:34 24,543.11 24,548.44 24,543.10 24,546.93 0.0K
14:35 24,546.43 24,546.45 24,542.96 24,544.46 0.0K
14:36 24,543.97 24,544.52 24,540.53 24,542.52 0.0K
14:37 24,541.53 24,542.05 24,536.06 24,541.04 0.0K
14:38 24,541.04 24,542.53 24,536.05 24,540.02 0.0K
14:39 24,540.53 24,549.43 24,540.03 24,547.33 0.0K
14:40 24,547.81 24,547.81 24,541.77 24,541.80 0.0K
14:41 24,541.81 24,545.80 24,541.81 24,545.33 0.0K
14:42 24,545.34 24,549.87 24,544.37 24,547.90 0.0K
14:43 24,549.39 24,557.40 24,548.41 24,555.90 0.0K
14:44 24,555.91 24,561.42 24,555.42 24,559.94 0.0K
14:45 24,560.43 24,563.50 24,556.53 24,563.50 0.0K
14:46 24,564.00 24,571.45 24,563.50 24,568.51 0.0K
14:47 24,568.52 24,572.98 24,568.52 24,570.99 0.0K
14:48 24,570.99 24,571.58 24,567.04 24,569.64 0.0K
14:49 24,568.65 24,570.68 24,566.82 24,566.82 0.0K
14:50 24,566.33 24,566.36 24,557.07 24,557.07 0.0K
14:51 24,558.57 24,560.08 24,553.75 24,558.23 0.0K
14:52 24,558.72 24,561.16 24,557.19 24,559.18 0.0K
14:53 24,558.68 24,560.68 24,557.70 24,559.11 0.0K
14:54 24,559.10 24,560.57 24,556.65 24,556.65 0.0K
14:55 24,555.66 24,561.14 24,555.66 24,560.11 0.0K
14:56 24,560.11 24,564.55 24,559.59 24,562.05 0.0K
14:57 24,564.04 24,569.52 24,562.04 24,569.52 0.0K
14:58 24,571.02 24,571.02 24,567.54 24,570.15 0.0K
14:59 24,570.17 24,570.19 24,563.90 24,565.41 0.0K
15:00 24,566.41 24,572.39 24,563.93 24,570.40 0.0K
15:01 24,570.40 24,576.81 24,570.40 24,572.32 0.0K
15:02 24,573.32 24,573.82 24,568.39 24,568.41 0.0K
15:03 24,568.91 24,569.43 24,560.56 24,561.59 0.0K
15:04 24,562.10 24,564.59 24,559.17 24,561.18 0.0K
15:05 24,561.68 24,564.20 24,557.74 24,563.68 0.0K
15:06 24,562.69 24,566.59 24,562.66 24,566.58 0.0K
15:07 24,567.07 24,569.09 24,566.08 24,569.09 0.0K
15:08 24,568.59 24,570.59 24,564.62 24,567.73 0.0K
15:09 24,567.24 24,567.99 24,566.75 24,567.03 0.0K
15:10 24,567.03 24,567.12 24,562.67 24,562.67 0.0K
15:11 24,562.67 24,567.58 24,560.68 24,565.07 0.0K
15:12 24,565.06 24,571.30 24,564.00 24,569.79 0.0K
15:13 24,569.28 24,571.72 24,562.14 24,563.13 0.0K
15:14 24,562.13 24,564.59 24,560.14 24,564.59 0.0K
15:15 24,562.60 24,566.47 24,561.08 24,562.44 0.0K
15:16 24,559.45 24,563.93 24,559.42 24,563.28 0.0K
15:17 24,563.27 24,568.22 24,563.26 24,564.25 0.0K
15:18 24,564.25 24,564.74 24,562.22 24,562.22 0.0K
15:19 24,561.71 24,561.71 24,554.68 24,554.68 0.0K
15:20 24,554.68 24,556.18 24,552.70 24,554.12 0.0K
15:21 24,553.11 24,558.50 24,553.11 24,556.47 0.0K
15:22 24,559.95 24,560.91 24,557.41 24,559.81 0.0K
15:23 24,559.31 24,560.79 24,552.42 24,556.39 0.0K
15:24 24,555.40 24,560.90 24,555.40 24,558.94 0.0K
15:25 24,558.95 24,563.03 24,558.53 24,560.14 0.0K
15:26 24,560.15 24,565.67 24,560.15 24,560.67 0.0K
15:27 24,560.68 24,564.14 24,556.17 24,556.69 0.0K
15:28 24,556.19 24,558.70 24,554.71 24,557.20 0.0K
15:29 24,557.71 24,560.32 24,554.77 24,559.82 0.0K
15:30 24,561.31 24,564.79 24,555.35 24,556.35 0.0K
15:31 24,555.85 24,567.17 24,553.37 24,567.17 0.0K
15:32 24,567.17 24,569.93 24,565.65 24,567.36 0.0K
15:33 24,567.36 24,573.70 24,566.33 24,572.16 0.0K
15:34 24,572.15 24,574.62 24,570.16 24,571.16 0.0K
15:35 24,571.65 24,571.65 24,563.33 24,563.33 0.0K
15:36 24,562.85 24,566.32 24,559.88 24,564.81 0.0K
15:37 24,565.30 24,567.77 24,559.81 24,562.82 0.0K
15:38 24,563.32 24,563.32 24,556.39 24,559.89 0.0K
15:39 24,560.88 24,560.89 24,555.96 24,557.47 0.0K
15:40 24,556.47 24,556.47 24,549.07 24,549.07 0.0K
15:41 24,548.34 24,550.63 24,545.64 24,547.63 0.0K
15:42 24,548.12 24,555.98 24,546.62 24,549.45 0.0K
15:43 24,550.45 24,551.44 24,543.53 24,543.54 0.0K
15:44 24,544.04 24,553.44 24,543.54 24,550.93 0.0K
15:45 24,551.42 24,556.79 24,551.42 24,555.23 0.0K
15:46 24,555.22 24,556.69 24,549.14 24,550.10 0.0K
15:47 24,548.60 24,548.60 24,535.73 24,536.23 0.0K
15:48 24,537.73 24,538.72 24,527.81 24,529.81 0.0K
15:49 24,530.81 24,531.81 24,520.93 24,528.91 0.0K
15:50 24,528.41 24,530.90 24,517.57 24,517.57 0.0K
15:51 24,518.08 24,521.06 24,504.16 24,504.16 0.0K
15:52 24,504.66 24,504.66 24,489.71 24,492.62 0.0K
15:53 24,493.61 24,506.72 24,486.08 24,506.72 0.0K
15:54 24,505.73 24,507.64 24,499.19 24,500.16 0.0K
15:55 24,499.67 24,502.49 24,498.63 24,500.01 0.0K
15:56 24,498.51 24,512.89 24,497.52 24,512.36 0.0K
15:57 24,511.87 24,516.39 24,504.99 24,510.90 0.0K
15:58 24,509.41 24,511.40 24,500.46 24,503.42 0.0K
15:59 24,503.92 24,517.80 24,502.92 24,514.19 0.0K
16:00 24,515.68 24,525.57 24,505.18 24,507.66 0.0K
16:01 24,506.66 24,507.15 24,482.81 24,485.29 0.0K
16:02 24,485.79 24,500.99 24,485.79 24,497.44 0.0K
16:03 24,497.93 24,501.75 24,495.75 24,496.24 0.0K
16:04 24,494.25 24,495.73 24,487.27 24,487.59 0.0K
16:05 24,484.10 24,485.08 24,472.06 24,472.06 0.0K
16:06 24,468.08 24,481.86 24,464.61 24,481.86 0.0K
16:07 24,481.87 24,484.32 24,479.34 24,483.80 0.0K
16:08 24,483.80 24,493.23 24,482.35 24,482.35 0.0K
16:09 24,483.35 24,483.35 24,471.47 24,480.93 0.0K
16:10 24,481.42 24,493.73 24,480.92 24,490.78 0.0K
16:11 24,491.27 24,498.71 24,491.27 24,493.03 0.0K
16:12 24,492.03 24,492.99 24,485.97 24,487.50 0.0K
16:13 24,487.50 24,490.50 24,483.54 24,488.47 0.0K
16:14 24,488.97 24,491.47 24,482.53 24,485.06 0.0K
16:15 24,484.07 24,491.03 24,483.12 24,483.65 0.0K
16:16 24,483.15 24,485.65 24,482.70 24,484.23 0.0K
16:17 24,484.23 24,488.14 24,481.67 24,484.16 0.0K
16:18 24,484.16 24,491.14 24,483.17 24,491.14 0.0K
16:19 24,490.65 24,493.18 24,489.18 24,491.68 0.0K
16:20 24,493.18 24,494.68 24,481.83 24,481.84 0.0K
16:21 24,482.35 24,482.35 24,475.89 24,476.87 0.0K
16:22 24,476.87 24,479.84 24,475.86 24,477.85 0.0K
16:23 24,477.85 24,481.90 24,477.37 24,479.89 0.0K
16:24 24,479.89 24,480.39 24,475.89 24,476.86 0.0K
16:25 24,475.87 24,477.83 24,464.36 24,465.38 0.0K
16:26 24,465.87 24,473.78 24,465.86 24,470.29 0.0K
16:27 24,472.28 24,478.24 24,470.29 24,477.71 0.0K
16:28 24,477.71 24,479.24 24,472.25 24,478.74 0.0K
16:29 24,476.76 24,479.26 24,473.35 24,475.85 0.0K
16:30 24,477.34 24,483.32 24,476.34 24,481.82 0.0K
16:31 24,482.82 24,487.28 24,479.34 24,486.28 0.0K
16:32 24,487.77 24,489.72 24,483.69 24,485.13 0.0K
16:33 24,484.63 24,493.00 24,482.05 24,482.05 0.0K
16:34 24,483.05 24,483.05 24,471.69 24,472.18 0.0K
16:35 24,472.67 24,479.15 24,472.67 24,474.77 0.0K
16:36 24,474.28 24,483.19 24,472.30 24,482.18 0.0K
16:37 24,479.70 24,481.67 24,476.12 24,476.12 0.0K
16:38 24,475.13 24,478.61 24,473.08 24,475.57 0.0K
16:39 24,475.57 24,478.03 24,474.03 24,474.03 0.0K
16:40 24,473.53 24,476.96 24,471.04 24,476.44 0.0K
16:41 24,475.93 24,479.88 24,471.41 24,472.40 0.0K
16:42 24,473.89 24,477.84 24,472.91 24,474.92 0.0K
16:43 24,475.42 24,475.42 24,470.05 24,472.09 0.0K
16:44 24,473.09 24,473.09 24,467.65 24,468.74 0.0K
16:45 24,467.74 24,468.81 24,460.41 24,461.44 0.0K
16:46 24,460.45 24,465.98 24,459.95 24,462.03 0.0K
16:47 24,462.03 24,463.54 24,454.62 24,456.13 0.0K
16:48 24,456.62 24,460.50 24,454.56 24,459.49 0.0K
16:49 24,459.49 24,464.43 24,458.49 24,463.88 0.0K
16:50 24,463.38 24,471.20 24,462.85 24,467.17 0.0K
16:51 24,469.66 24,472.61 24,465.18 24,466.19 0.0K
16:52 24,465.70 24,469.71 24,463.75 24,469.71 0.0K
16:53 24,470.21 24,470.21 24,464.29 24,465.86 0.0K
16:54 24,465.37 24,467.40 24,463.48 24,464.07 0.0K
16:55 24,464.07 24,466.61 24,462.10 24,463.65 0.0K
16:56 24,464.15 24,469.63 24,459.20 24,460.71 0.0K
16:57 24,460.22 24,461.27 24,456.85 24,459.37 0.0K
16:58 24,458.38 24,458.44 24,450.99 24,456.50 0.0K
16:59 24,456.51 24,462.49 24,456.01 24,460.05 0.0K
17:00 24,463.03 24,470.35 24,463.03 24,468.33 0.0K
17:01 24,467.83 24,467.83 24,456.80 24,460.77 0.0K
17:02 24,461.76 24,466.65 24,459.74 24,465.61 0.0K
17:03 24,469.60 24,471.56 24,467.05 24,470.00 0.0K
17:04 24,469.00 24,470.00 24,461.05 24,463.51 0.0K
17:05 24,461.52 24,467.94 24,460.99 24,463.94 0.0K
17:06 24,463.44 24,471.33 24,463.42 24,468.74 0.0K
17:07 24,468.74 24,472.14 24,468.17 24,472.10 0.0K
17:08 24,472.09 24,481.45 24,470.57 24,475.99 0.0K
17:09 24,475.50 24,477.00 24,471.63 24,472.18 0.0K
17:10 24,473.18 24,475.16 24,468.70 24,475.13 0.0K
17:11 24,475.63 24,475.63 24,467.71 24,469.72 0.0K
17:12 24,469.72 24,476.18 24,468.23 24,474.19 0.0K
17:13 24,473.19 24,473.20 24,459.32 24,462.32 0.0K
17:14 24,460.82 24,463.83 24,459.83 24,462.32 0.0K
17:15 24,463.31 24,468.25 24,460.81 24,462.77 0.0K
17:16 24,463.77 24,466.74 24,463.23 24,463.24 0.0K
17:17 24,463.25 24,464.25 24,459.79 24,460.29 0.0K
17:18 24,461.29 24,461.29 24,455.34 24,456.82 0.0K
17:19 24,456.32 24,456.32 24,450.32 24,452.82 0.0K
17:20 24,453.32 24,455.83 24,452.33 24,453.85 0.0K
17:21 24,454.35 24,464.85 24,454.35 24,464.85 0.0K
17:22 24,465.35 24,465.35 24,461.36 24,462.37 0.0K
17:23 24,461.87 24,465.80 24,460.87 24,463.27 0.0K
17:24 24,461.78 24,469.08 24,461.78 24,468.57 0.0K
17:25 24,468.06 24,468.55 24,459.53 24,460.03 0.0K
17:26 24,460.52 24,468.44 24,460.52 24,466.95 0.0K
17:27 24,468.45 24,474.38 24,465.94 24,472.89 0.0K
17:28 24,471.89 24,472.89 24,467.90 24,470.38 0.0K
17:29 24,472.37 24,476.35 24,471.40 24,474.89 0.0K
17:30 24,472.89 24,484.85 24,472.89 24,484.85 0.0K
17:31 24,484.85 24,489.33 24,484.35 24,488.83 0.0K
17:32 24,489.33 24,491.82 24,480.87 24,480.87 0.0K
17:33 24,480.37 24,480.87 24,477.38 24,478.38 0.0K
17:34 24,478.38 24,478.38 24,459.96 24,460.95 0.0K
17:35 24,462.94 24,467.43 24,455.97 24,463.94 0.0K
17:36 24,463.94 24,468.92 24,462.45 24,464.94 0.0K
17:37 24,463.94 24,467.92 24,462.45 24,464.44 0.0K
17:38 24,463.94 24,473.08 24,462.95 24,473.08 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available