DAX

DE40
🏛️ germany →
24,408.37
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,336.74 24,338.23 24,326.78 24,329.77 0.0K
09:00 24,330.27 24,349.19 24,320.31 24,348.19 0.0K
09:01 24,346.70 24,363.13 24,346.70 24,347.70 0.0K
09:02 24,347.70 24,352.18 24,338.73 24,350.68 0.0K
09:03 24,350.19 24,358.15 24,340.73 24,344.21 0.0K
09:04 24,343.71 24,362.14 24,343.71 24,358.65 0.0K
09:05 24,359.66 24,364.84 24,356.77 24,359.53 0.0K
09:06 24,359.54 24,359.54 24,342.44 24,349.49 0.0K
09:07 24,349.49 24,353.52 24,341.27 24,341.27 0.0K
09:08 24,340.29 24,344.43 24,337.93 24,340.96 0.0K
09:09 24,340.96 24,344.45 24,332.71 24,333.72 0.0K
09:10 24,333.22 24,336.34 24,328.36 24,336.34 0.0K
09:11 24,336.83 24,337.33 24,320.58 24,324.68 0.0K
09:12 24,323.69 24,324.20 24,309.37 24,310.99 0.0K
09:13 24,309.00 24,309.00 24,292.22 24,297.20 0.0K
09:14 24,298.69 24,299.18 24,282.34 24,284.84 0.0K
09:15 24,285.84 24,316.63 24,285.34 24,316.63 0.0K
09:16 24,317.12 24,324.08 24,312.73 24,316.77 0.0K
09:17 24,316.28 24,325.81 24,314.80 24,320.41 0.0K
09:18 24,319.92 24,321.43 24,312.56 24,320.52 0.0K
09:19 24,321.51 24,328.45 24,312.07 24,316.64 0.0K
09:20 24,317.14 24,325.68 24,314.25 24,325.68 0.0K
09:21 24,324.68 24,335.01 24,322.62 24,332.99 0.0K
09:22 24,332.49 24,338.97 24,328.10 24,328.10 0.0K
09:23 24,327.60 24,335.64 24,326.12 24,329.69 0.0K
09:24 24,328.69 24,330.69 24,319.33 24,319.82 0.0K
09:25 24,317.83 24,330.25 24,317.83 24,330.25 0.0K
09:26 24,330.24 24,332.22 24,323.29 24,330.29 0.0K
09:27 24,330.79 24,333.84 24,326.32 24,329.87 0.0K
09:28 24,327.39 24,329.98 24,323.05 24,324.10 0.0K
09:29 24,324.60 24,327.10 24,316.66 24,326.05 0.0K
09:30 24,329.03 24,337.51 24,317.25 24,317.27 0.0K
09:31 24,321.25 24,322.30 24,313.81 24,314.81 0.0K
09:32 24,314.81 24,331.15 24,314.81 24,325.66 0.0K
09:33 24,325.16 24,327.64 24,318.12 24,322.09 0.0K
09:34 24,322.58 24,323.08 24,316.19 24,320.69 0.0K
09:35 24,320.69 24,326.13 24,317.69 24,323.66 0.0K
09:36 24,324.65 24,332.54 24,321.61 24,332.53 0.0K
09:37 24,330.52 24,335.39 24,329.46 24,332.89 0.0K
09:38 24,333.38 24,333.38 24,327.91 24,328.36 0.0K
09:39 24,328.86 24,332.84 24,322.36 24,322.36 0.0K
09:40 24,322.87 24,324.87 24,314.50 24,314.50 0.0K
09:41 24,310.54 24,310.54 24,287.76 24,303.09 0.0K
09:42 24,302.60 24,310.44 24,301.58 24,309.95 0.0K
09:43 24,312.93 24,314.99 24,309.98 24,313.51 0.0K
09:44 24,316.99 24,319.96 24,314.99 24,318.98 0.0K
09:45 24,318.48 24,325.90 24,315.48 24,320.43 0.0K
09:46 24,321.42 24,324.38 24,303.58 24,303.58 0.0K
09:47 24,303.58 24,307.99 24,303.54 24,307.47 0.0K
09:48 24,306.46 24,307.92 24,302.90 24,305.89 0.0K
09:49 24,303.40 24,305.85 24,300.90 24,304.84 0.0K
09:50 24,304.84 24,304.84 24,299.24 24,301.19 0.0K
09:51 24,302.19 24,303.20 24,296.74 24,302.40 0.0K
09:52 24,304.12 24,312.61 24,302.11 24,312.61 0.0K
09:53 24,313.10 24,322.23 24,313.10 24,321.73 0.0K
09:54 24,321.74 24,323.24 24,297.61 24,298.12 0.0K
09:55 24,297.63 24,300.66 24,293.77 24,298.74 0.0K
09:56 24,299.24 24,308.04 24,299.24 24,307.01 0.0K
09:57 24,308.01 24,309.01 24,302.19 24,304.22 0.0K
09:58 24,306.71 24,306.72 24,299.32 24,299.32 0.0K
09:59 24,299.83 24,302.50 24,296.06 24,298.57 0.0K
10:00 24,298.57 24,317.38 24,298.57 24,317.36 0.0K
10:01 24,316.37 24,320.87 24,309.43 24,319.33 0.0K
10:02 24,322.80 24,330.26 24,319.83 24,326.79 0.0K
10:03 24,326.79 24,330.27 24,319.90 24,320.42 0.0K
10:04 24,315.94 24,315.96 24,301.71 24,301.72 0.0K
10:05 24,299.72 24,306.78 24,296.27 24,300.26 0.0K
10:06 24,301.26 24,302.75 24,293.85 24,293.86 0.0K
10:07 24,294.87 24,295.37 24,284.44 24,286.43 0.0K
10:08 24,284.93 24,286.40 24,278.87 24,278.87 0.0K
10:09 24,279.87 24,290.79 24,266.88 24,272.35 0.0K
10:10 24,269.86 24,277.32 24,265.87 24,274.32 0.0K
10:11 24,272.33 24,272.35 24,264.41 24,269.37 0.0K
10:12 24,269.37 24,272.83 24,256.42 24,258.81 0.0K
10:13 24,259.30 24,259.79 24,246.79 24,254.26 0.0K
10:14 24,254.75 24,257.22 24,252.11 24,252.55 0.0K
10:15 24,252.04 24,252.04 24,232.18 24,246.96 0.0K
10:16 24,246.45 24,255.11 24,237.49 24,255.11 0.0K
10:17 24,255.57 24,257.99 24,248.97 24,249.98 0.0K
10:18 24,249.49 24,262.39 24,248.00 24,259.90 0.0K
10:19 24,260.40 24,261.89 24,251.50 24,251.51 0.0K
10:20 24,249.52 24,255.40 24,242.90 24,246.38 0.0K
10:21 24,245.89 24,250.24 24,244.88 24,249.22 0.0K
10:22 24,247.23 24,256.63 24,243.27 24,256.62 0.0K
10:23 24,256.12 24,263.31 24,254.03 24,260.78 0.0K
10:24 24,261.28 24,261.28 24,253.92 24,253.92 0.0K
10:25 24,253.92 24,257.96 24,250.53 24,254.52 0.0K
10:26 24,254.03 24,255.09 24,246.59 24,255.08 0.0K
10:27 24,255.08 24,258.52 24,246.15 24,246.66 0.0K
10:28 24,247.16 24,251.13 24,243.69 24,247.69 0.0K
10:29 24,248.19 24,250.18 24,244.70 24,248.17 0.0K
10:30 24,247.67 24,248.18 24,237.82 24,240.33 0.0K
10:31 24,240.34 24,240.34 24,230.96 24,231.43 0.0K
10:32 24,231.43 24,233.36 24,223.89 24,227.36 0.0K
10:33 24,227.36 24,227.36 24,215.89 24,218.38 0.0K
10:34 24,218.88 24,226.24 24,218.88 24,219.76 0.0K
10:35 24,219.76 24,224.22 24,219.76 24,221.29 0.0K
10:36 24,221.79 24,231.65 24,219.82 24,230.14 0.0K
10:37 24,229.14 24,233.59 24,215.73 24,216.76 0.0K
10:38 24,214.30 24,223.70 24,212.80 24,221.16 0.0K
10:39 24,222.66 24,224.63 24,216.17 24,216.20 0.0K
10:40 24,215.21 24,217.19 24,207.75 24,208.26 0.0K
10:41 24,210.75 24,226.16 24,210.73 24,226.16 0.0K
10:42 24,225.65 24,229.99 24,225.64 24,226.54 0.0K
10:43 24,224.55 24,232.12 24,220.63 24,230.59 0.0K
10:44 24,231.59 24,231.59 24,226.71 24,227.33 0.0K
10:45 24,225.35 24,229.96 24,216.06 24,227.96 0.0K
10:46 24,227.95 24,237.52 24,221.03 24,236.51 0.0K
10:47 24,237.00 24,237.00 24,228.55 24,228.61 0.0K
10:48 24,227.62 24,246.08 24,226.17 24,244.58 0.0K
10:49 24,246.08 24,247.07 24,240.15 24,244.13 0.0K
10:50 24,244.64 24,249.60 24,240.14 24,247.59 0.0K
10:51 24,243.61 24,247.65 24,241.62 24,246.62 0.0K
10:52 24,243.14 24,244.14 24,236.71 24,241.67 0.0K
10:53 24,241.19 24,241.20 24,237.30 24,238.34 0.0K
10:54 24,237.85 24,238.42 24,232.91 24,235.57 0.0K
10:55 24,235.58 24,241.06 24,233.57 24,234.08 0.0K
10:56 24,234.58 24,236.15 24,229.72 24,230.74 0.0K
10:57 24,231.24 24,233.26 24,229.26 24,230.78 0.0K
10:58 24,230.28 24,234.76 24,229.78 24,230.32 0.0K
10:59 24,229.82 24,233.78 24,229.82 24,231.29 0.0K
11:00 24,230.80 24,234.30 24,228.85 24,228.86 0.0K
11:01 24,228.86 24,232.30 24,225.88 24,230.31 0.0K
11:02 24,231.30 24,235.74 24,227.32 24,234.72 0.0K
11:03 24,235.22 24,235.22 24,226.80 24,231.31 0.0K
11:04 24,229.82 24,232.32 24,227.84 24,230.34 0.0K
11:05 24,230.84 24,235.80 24,227.38 24,231.87 0.0K
11:06 24,231.86 24,236.29 24,231.86 24,233.81 0.0K
11:07 24,232.32 24,232.82 24,220.00 24,220.52 0.0K
11:08 24,220.52 24,220.52 24,215.22 24,215.24 0.0K
11:09 24,215.73 24,221.87 24,215.25 24,219.89 0.0K
11:10 24,218.90 24,221.89 24,215.98 24,217.48 0.0K
11:11 24,217.97 24,218.47 24,210.56 24,212.05 0.0K
11:12 24,210.56 24,216.50 24,203.05 24,203.05 0.0K
11:13 24,203.56 24,209.06 24,200.58 24,208.05 0.0K
11:14 24,211.52 24,218.84 24,211.48 24,218.84 0.0K
11:15 24,219.34 24,227.21 24,217.84 24,226.20 0.0K
11:16 24,225.70 24,232.19 24,223.22 24,226.22 0.0K
11:17 24,226.72 24,232.64 24,226.72 24,231.13 0.0K
11:18 24,231.13 24,233.11 24,224.07 24,232.01 0.0K
11:19 24,231.50 24,231.95 24,228.95 24,230.44 0.0K
11:20 24,231.43 24,233.87 24,219.91 24,219.92 0.0K
11:21 24,220.92 24,221.43 24,216.03 24,218.56 0.0K
11:22 24,218.56 24,221.55 24,217.09 24,220.55 0.0K
11:23 24,220.55 24,224.55 24,219.10 24,221.10 0.0K
11:24 24,220.60 24,220.60 24,211.77 24,214.30 0.0K
11:25 24,213.80 24,214.87 24,211.42 24,211.42 0.0K
11:26 24,211.93 24,212.46 24,208.05 24,208.56 0.0K
11:27 24,208.57 24,212.06 24,204.61 24,206.12 0.0K
11:28 24,204.63 24,210.64 24,202.68 24,208.10 0.0K
11:29 24,206.11 24,208.58 24,204.57 24,208.55 0.0K
11:30 24,209.05 24,218.45 24,207.55 24,215.98 0.0K
11:31 24,215.48 24,219.45 24,214.00 24,218.45 0.0K
11:32 24,217.45 24,221.89 24,215.41 24,217.91 0.0K
11:33 24,219.40 24,222.37 24,218.86 24,221.86 0.0K
11:34 24,222.85 24,227.16 24,222.16 24,222.16 0.0K
11:35 24,221.17 24,224.70 24,219.69 24,220.73 0.0K
11:36 24,221.74 24,222.25 24,217.88 24,218.38 0.0K
11:37 24,218.38 24,225.22 24,218.38 24,225.21 0.0K
11:38 24,224.21 24,233.97 24,224.21 24,230.46 0.0K
11:39 24,230.21 24,236.86 24,228.46 24,234.83 0.0K
11:40 24,234.34 24,243.22 24,234.34 24,242.17 0.0K
11:41 24,241.66 24,241.66 24,236.68 24,239.71 0.0K
11:42 24,238.22 24,238.22 24,233.83 24,233.90 0.0K
11:43 24,232.92 24,232.94 24,217.08 24,219.61 0.0K
11:44 24,219.12 24,219.62 24,211.23 24,212.31 0.0K
11:45 24,212.32 24,219.91 24,210.41 24,219.90 0.0K
11:46 24,219.89 24,220.87 24,210.41 24,211.90 0.0K
11:47 24,211.41 24,214.41 24,210.41 24,211.41 0.0K
11:48 24,211.41 24,218.86 24,211.41 24,217.32 0.0K
11:49 24,217.31 24,218.76 24,211.79 24,214.77 0.0K
11:50 24,214.28 24,214.33 24,199.97 24,206.49 0.0K
11:51 24,204.99 24,205.51 24,196.74 24,201.29 0.0K
11:52 24,202.78 24,202.78 24,181.97 24,184.09 0.0K
11:53 24,184.59 24,195.65 24,183.61 24,195.65 0.0K
11:54 24,196.15 24,196.15 24,187.73 24,189.73 0.0K
11:55 24,188.74 24,197.20 24,187.75 24,194.23 0.0K
11:56 24,194.72 24,194.72 24,188.25 24,188.76 0.0K
11:57 24,189.26 24,189.26 24,172.93 24,172.93 0.0K
11:58 24,169.94 24,173.39 24,166.46 24,172.38 0.0K
11:59 24,172.38 24,183.18 24,169.85 24,183.18 0.0K
12:00 24,180.69 24,186.13 24,180.04 24,185.35 0.0K
12:01 24,184.86 24,191.54 24,175.09 24,181.54 0.0K
12:02 24,180.05 24,181.52 24,172.57 24,172.57 0.0K
12:03 24,172.57 24,182.92 24,172.57 24,182.92 0.0K
12:04 24,181.92 24,184.30 24,180.85 24,183.24 0.0K
12:05 24,182.24 24,185.22 24,182.14 24,182.14 0.0K
12:06 24,184.13 24,196.86 24,183.13 24,196.34 0.0K
12:07 24,196.82 24,202.68 24,196.56 24,198.54 0.0K
12:08 24,198.54 24,198.54 24,191.05 24,195.02 0.0K
12:09 24,195.02 24,195.02 24,187.53 24,192.50 0.0K
12:10 24,189.52 24,193.98 24,186.53 24,193.94 0.0K
12:11 24,193.43 24,196.32 24,191.34 24,193.36 0.0K
12:12 24,192.86 24,192.86 24,188.38 24,190.45 0.0K
12:13 24,190.95 24,197.78 24,190.95 24,197.77 0.0K
12:14 24,197.75 24,207.12 24,196.25 24,206.08 0.0K
12:15 24,205.58 24,210.03 24,201.11 24,208.96 0.0K
12:16 24,208.46 24,208.96 24,204.43 24,205.94 0.0K
12:17 24,206.93 24,206.93 24,201.97 24,202.53 0.0K
12:18 24,202.03 24,202.04 24,193.70 24,194.20 0.0K
12:19 24,194.21 24,194.75 24,186.47 24,186.48 0.0K
12:20 24,185.50 24,190.50 24,184.07 24,186.09 0.0K
12:21 24,186.09 24,194.07 24,184.13 24,192.05 0.0K
12:22 24,191.55 24,193.54 24,188.06 24,190.11 0.0K
12:23 24,189.12 24,193.61 24,188.62 24,192.11 0.0K
12:24 24,191.61 24,197.47 24,188.12 24,196.43 0.0K
12:25 24,194.44 24,194.44 24,189.02 24,191.62 0.0K
12:26 24,191.12 24,197.57 24,191.12 24,194.07 0.0K
12:27 24,192.58 24,194.09 24,187.15 24,187.15 0.0K
12:28 24,187.64 24,189.62 24,186.13 24,189.06 0.0K
12:29 24,188.57 24,190.53 24,184.54 24,189.02 0.0K
12:30 24,189.02 24,197.92 24,189.02 24,197.43 0.0K
12:31 24,197.41 24,197.89 24,192.34 24,195.40 0.0K
12:32 24,194.40 24,197.98 24,190.93 24,197.97 0.0K
12:33 24,197.97 24,198.45 24,194.47 24,195.53 0.0K
12:34 24,195.54 24,198.08 24,193.60 24,197.57 0.0K
12:35 24,197.07 24,197.07 24,190.18 24,190.18 0.0K
12:36 24,190.18 24,192.66 24,187.70 24,187.70 0.0K
12:37 24,187.21 24,191.21 24,187.21 24,188.73 0.0K
12:38 24,188.72 24,193.63 24,182.71 24,182.72 0.0K
12:39 24,183.72 24,190.69 24,182.73 24,186.26 0.0K
12:40 24,186.25 24,189.21 24,186.24 24,188.70 0.0K
12:41 24,189.45 24,189.45 24,186.22 24,187.27 0.0K
12:42 24,187.27 24,196.20 24,187.27 24,196.20 0.0K
12:43 24,195.70 24,196.70 24,189.31 24,189.32 0.0K
12:44 24,189.82 24,193.31 24,186.80 24,188.29 0.0K
12:45 24,187.79 24,194.61 24,185.29 24,194.61 0.0K
12:46 24,195.09 24,196.50 24,193.55 24,194.44 0.0K
12:47 24,194.94 24,195.93 24,193.37 24,194.84 0.0K
12:48 24,194.84 24,194.84 24,188.35 24,192.77 0.0K
12:49 24,192.76 24,196.69 24,189.76 24,195.11 0.0K
12:50 24,194.60 24,194.60 24,187.58 24,190.59 0.0K
12:51 24,188.10 24,195.45 24,188.08 24,193.94 0.0K
12:52 24,193.44 24,199.83 24,192.93 24,198.82 0.0K
12:53 24,198.32 24,199.74 24,196.75 24,199.74 0.0K
12:54 24,198.24 24,202.23 24,197.76 24,197.76 0.0K
12:55 24,198.26 24,198.26 24,190.41 24,190.95 0.0K
12:56 24,189.95 24,189.95 24,183.54 24,189.09 0.0K
12:57 24,189.09 24,189.10 24,186.59 24,186.59 0.0K
12:58 24,185.59 24,191.56 24,181.65 24,191.53 0.0K
12:59 24,192.02 24,194.44 24,183.94 24,183.94 0.0K
13:00 24,185.93 24,194.40 24,179.46 24,184.44 0.0K
13:01 24,184.94 24,189.42 24,183.44 24,185.93 0.0K
13:02 24,187.93 24,192.91 24,183.94 24,191.41 0.0K
13:03 24,189.42 24,195.90 24,189.42 24,191.91 0.0K
13:04 24,190.42 24,195.40 24,185.94 24,194.90 0.0K
13:05 24,197.39 24,201.38 24,191.91 24,192.41 0.0K
13:06 24,191.42 24,195.40 24,190.92 24,195.40 0.0K
13:07 24,196.40 24,205.86 24,196.40 24,203.37 0.0K
13:08 24,202.37 24,203.37 24,197.39 24,202.37 0.0K
13:09 24,201.88 24,210.84 24,200.38 24,210.84 0.0K
13:10 24,211.34 24,211.34 24,206.48 24,206.50 0.0K
13:11 24,207.99 24,209.70 24,206.07 24,209.70 0.0K
13:12 24,210.20 24,217.74 24,209.71 24,216.30 0.0K
13:13 24,216.80 24,218.91 24,215.33 24,218.91 0.0K
13:14 24,218.91 24,224.97 24,218.91 24,223.50 0.0K
13:15 24,222.51 24,227.51 24,222.51 24,226.99 0.0K
13:16 24,225.00 24,230.92 24,222.01 24,230.92 0.0K
13:17 24,232.42 24,232.42 24,224.01 24,229.54 0.0K
13:18 24,230.04 24,234.55 24,229.05 24,233.55 0.0K
13:19 24,234.05 24,234.55 24,232.07 24,233.13 0.0K
13:20 24,232.63 24,237.65 24,228.73 24,236.16 0.0K
13:21 24,238.15 24,242.57 24,238.15 24,239.09 0.0K
13:22 24,238.59 24,241.07 24,238.08 24,240.53 0.0K
13:23 24,241.52 24,243.89 24,238.99 24,242.39 0.0K
13:24 24,242.38 24,244.36 24,231.47 24,231.49 0.0K
13:25 24,231.00 24,236.49 24,229.50 24,235.49 0.0K
13:26 24,234.99 24,235.98 24,233.97 24,234.48 0.0K
13:27 24,234.98 24,239.97 24,233.99 24,238.95 0.0K
13:28 24,238.46 24,242.41 24,237.45 24,241.90 0.0K
13:29 24,241.90 24,244.91 24,240.92 24,243.91 0.0K
13:30 24,244.41 24,250.91 24,242.92 24,250.41 0.0K
13:31 24,250.39 24,251.89 24,247.41 24,247.92 0.0K
13:32 24,249.91 24,255.85 24,249.91 24,251.82 0.0K
13:33 24,252.82 24,253.81 24,250.81 24,253.80 0.0K
13:34 24,254.30 24,255.78 24,250.81 24,255.74 0.0K
13:35 24,255.73 24,255.73 24,252.21 24,255.18 0.0K
13:36 24,254.68 24,265.44 24,254.18 24,265.44 0.0K
13:37 24,264.94 24,264.94 24,261.48 24,262.46 0.0K
13:38 24,262.96 24,265.85 24,262.96 24,264.39 0.0K
13:39 24,263.89 24,264.41 24,260.42 24,262.91 0.0K
13:40 24,263.40 24,266.43 24,261.48 24,261.50 0.0K
13:41 24,262.50 24,263.64 24,259.53 24,262.67 0.0K
13:42 24,262.67 24,265.73 24,262.67 24,265.73 0.0K
13:43 24,265.23 24,266.32 24,262.31 24,264.34 0.0K
13:44 24,263.84 24,263.84 24,253.08 24,255.18 0.0K
13:45 24,255.19 24,257.31 24,250.80 24,257.31 0.0K
13:46 24,257.81 24,266.37 24,256.82 24,266.37 0.0K
13:47 24,265.87 24,265.87 24,254.47 24,255.53 0.0K
13:48 24,255.53 24,257.52 24,252.60 24,252.60 0.0K
13:49 24,253.61 24,256.13 24,252.12 24,252.63 0.0K
13:50 24,252.14 24,256.07 24,248.66 24,255.05 0.0K
13:51 24,256.54 24,262.39 24,256.54 24,257.35 0.0K
13:52 24,257.85 24,261.86 24,256.85 24,261.37 0.0K
13:53 24,260.38 24,262.44 24,260.38 24,261.95 0.0K
13:54 24,261.45 24,267.38 24,258.44 24,258.44 0.0K
13:55 24,258.95 24,260.05 24,256.51 24,258.60 0.0K
13:56 24,258.11 24,259.72 24,252.16 24,259.72 0.0K
13:57 24,259.22 24,259.22 24,257.24 24,257.72 0.0K
13:58 24,257.72 24,258.22 24,255.74 24,255.74 0.0K
13:59 24,253.75 24,256.25 24,251.28 24,251.30 0.0K
14:00 24,245.84 24,248.47 24,245.35 24,246.98 0.0K
14:01 24,244.99 24,247.49 24,240.03 24,244.47 0.0K
14:02 24,244.96 24,244.96 24,235.02 24,235.02 0.0K
14:03 24,235.03 24,240.46 24,233.04 24,240.45 0.0K
14:04 24,240.46 24,245.90 24,240.46 24,244.88 0.0K
14:05 24,244.38 24,251.28 24,243.87 24,244.28 0.0K
14:06 24,244.78 24,246.78 24,238.93 24,245.39 0.0K
14:07 24,245.88 24,246.87 24,237.95 24,241.93 0.0K
14:08 24,241.93 24,241.93 24,232.58 24,232.58 0.0K
14:09 24,232.08 24,232.67 24,228.11 24,231.19 0.0K
14:10 24,233.19 24,234.18 24,225.71 24,226.22 0.0K
14:11 24,225.72 24,232.68 24,225.72 24,231.11 0.0K
14:12 24,230.12 24,231.13 24,226.65 24,228.68 0.0K
14:13 24,227.20 24,228.27 24,222.85 24,223.87 0.0K
14:14 24,224.37 24,224.87 24,221.50 24,224.02 0.0K
14:15 24,221.52 24,224.03 24,215.08 24,217.55 0.0K
14:16 24,220.04 24,220.04 24,211.10 24,212.61 0.0K
14:17 24,214.10 24,220.01 24,213.60 24,219.50 0.0K
14:18 24,220.00 24,221.46 24,217.47 24,219.97 0.0K
14:19 24,219.97 24,220.98 24,218.03 24,218.55 0.0K
14:20 24,218.55 24,221.61 24,215.63 24,221.13 0.0K
14:21 24,220.14 24,221.30 24,218.68 24,219.81 0.0K
14:22 24,219.82 24,222.88 24,218.89 24,222.88 0.0K
14:23 24,222.38 24,223.38 24,217.90 24,218.89 0.0K
14:24 24,218.89 24,219.88 24,211.42 24,211.85 0.0K
14:25 24,212.35 24,213.80 24,210.81 24,211.75 0.0K
14:26 24,211.75 24,211.75 24,209.24 24,210.70 0.0K
14:27 24,211.69 24,213.64 24,208.19 24,212.61 0.0K
14:28 24,212.61 24,216.48 24,211.56 24,215.44 0.0K
14:29 24,214.94 24,222.81 24,214.94 24,221.81 0.0K
14:30 24,222.80 24,225.26 24,215.27 24,215.30 0.0K
14:31 24,215.31 24,220.35 24,214.36 24,219.84 0.0K
14:32 24,220.34 24,222.78 24,218.33 24,221.25 0.0K
14:33 24,221.25 24,228.09 24,221.20 24,228.06 0.0K
14:34 24,226.57 24,229.85 24,226.57 24,228.71 0.0K
14:35 24,228.70 24,229.19 24,225.60 24,227.58 0.0K
14:36 24,230.57 24,231.41 24,225.55 24,231.41 0.0K
14:37 24,231.90 24,235.22 24,230.85 24,235.18 0.0K
14:38 24,235.16 24,245.01 24,234.16 24,245.01 0.0K
14:39 24,245.51 24,245.51 24,242.00 24,242.56 0.0K
14:40 24,244.05 24,245.17 24,240.11 24,241.75 0.0K
14:41 24,241.75 24,243.82 24,240.27 24,242.82 0.0K
14:42 24,241.83 24,244.87 24,239.84 24,244.36 0.0K
14:43 24,244.35 24,247.32 24,242.86 24,247.30 0.0K
14:44 24,245.81 24,247.30 24,240.35 24,241.91 0.0K
14:45 24,241.41 24,242.43 24,237.06 24,238.06 0.0K
14:46 24,239.55 24,244.09 24,237.54 24,243.10 0.0K
14:47 24,242.60 24,261.96 24,241.60 24,260.95 0.0K
14:48 24,261.94 24,262.94 24,257.47 24,258.04 0.0K
14:49 24,259.04 24,262.57 24,256.16 24,256.16 0.0K
14:50 24,257.15 24,257.15 24,246.89 24,248.40 0.0K
14:51 24,250.40 24,256.73 24,250.40 24,256.18 0.0K
14:52 24,255.68 24,258.70 24,253.71 24,258.68 0.0K
14:53 24,257.19 24,257.69 24,254.73 24,254.73 0.0K
14:54 24,254.73 24,256.73 24,250.78 24,251.79 0.0K
14:55 24,251.29 24,256.74 24,251.29 24,256.24 0.0K
14:56 24,256.74 24,262.62 24,256.74 24,262.62 0.0K
14:57 24,262.11 24,264.06 24,259.61 24,263.46 0.0K
14:58 24,263.95 24,266.91 24,261.38 24,264.44 0.0K
14:59 24,263.44 24,265.43 24,260.94 24,260.94 0.0K
15:00 24,260.44 24,273.23 24,259.95 24,272.22 0.0K
15:01 24,271.22 24,274.09 24,268.12 24,269.11 0.0K
15:02 24,268.61 24,278.00 24,267.12 24,278.00 0.0K
15:03 24,277.51 24,284.02 24,275.52 24,284.02 0.0K
15:04 24,283.02 24,288.05 24,283.02 24,288.05 0.0K
15:05 24,287.06 24,288.55 24,284.04 24,284.55 0.0K
15:06 24,286.05 24,295.96 24,286.05 24,288.98 0.0K
15:07 24,288.48 24,289.01 24,285.04 24,287.04 0.0K
15:08 24,289.04 24,292.01 24,288.02 24,288.55 0.0K
15:09 24,288.55 24,288.55 24,283.73 24,285.25 0.0K
15:10 24,285.25 24,289.23 24,277.33 24,277.33 0.0K
15:11 24,278.34 24,283.77 24,275.34 24,279.21 0.0K
15:12 24,278.71 24,283.60 24,277.63 24,277.63 0.0K
15:13 24,276.64 24,280.63 24,276.64 24,279.61 0.0K
15:14 24,280.10 24,281.55 24,278.11 24,280.04 0.0K
15:15 24,280.54 24,281.02 24,277.99 24,280.48 0.0K
15:16 24,280.97 24,281.45 24,276.94 24,280.42 0.0K
15:17 24,278.93 24,278.93 24,272.96 24,276.37 0.0K
15:18 24,277.37 24,277.37 24,265.07 24,266.07 0.0K
15:19 24,265.57 24,269.65 24,264.10 24,269.65 0.0K
15:20 24,270.15 24,279.15 24,270.15 24,278.15 0.0K
15:21 24,278.65 24,278.65 24,269.31 24,271.84 0.0K
15:22 24,271.35 24,273.52 24,270.56 24,272.08 0.0K
15:23 24,273.08 24,273.59 24,270.68 24,273.24 0.0K
15:24 24,271.76 24,274.85 24,269.30 24,272.38 0.0K
15:25 24,270.90 24,270.96 24,265.00 24,266.06 0.0K
15:26 24,266.07 24,266.07 24,257.79 24,258.82 0.0K
15:27 24,258.82 24,266.84 24,257.35 24,265.34 0.0K
15:28 24,263.85 24,265.35 24,257.91 24,259.42 0.0K
15:29 24,259.91 24,262.91 24,258.92 24,259.04 0.0K
15:30 24,258.55 24,275.00 24,257.55 24,267.11 0.0K
15:31 24,268.10 24,268.10 24,251.73 24,257.80 0.0K
15:32 24,257.30 24,263.79 24,254.34 24,256.42 0.0K
15:33 24,255.44 24,259.99 24,254.94 24,258.04 0.0K
15:34 24,258.04 24,258.04 24,249.60 24,251.87 0.0K
15:35 24,250.87 24,251.87 24,246.88 24,247.39 0.0K
15:36 24,247.89 24,247.94 24,241.95 24,247.94 0.0K
15:37 24,246.94 24,246.94 24,239.98 24,241.91 0.0K
15:38 24,241.41 24,245.41 24,239.93 24,242.21 0.0K
15:39 24,241.22 24,253.98 24,238.25 24,252.46 0.0K
15:40 24,252.46 24,258.28 24,252.46 24,255.27 0.0K
15:41 24,254.77 24,255.81 24,245.84 24,250.28 0.0K
15:42 24,249.79 24,253.27 24,244.80 24,248.29 0.0K
15:43 24,249.78 24,249.78 24,245.29 24,246.28 0.0K
15:44 24,246.28 24,248.31 24,245.30 24,247.34 0.0K
15:45 24,249.83 24,253.31 24,244.85 24,249.35 0.0K
15:46 24,248.35 24,249.95 24,245.55 24,246.05 0.0K
15:47 24,245.04 24,249.85 24,244.54 24,249.85 0.0K
15:48 24,248.85 24,255.78 24,245.83 24,254.28 0.0K
15:49 24,255.28 24,261.74 24,255.28 24,255.81 0.0K
15:50 24,252.82 24,255.82 24,244.39 24,248.41 0.0K
15:51 24,248.91 24,249.91 24,240.04 24,242.54 0.0K
15:52 24,242.05 24,243.65 24,235.60 24,241.66 0.0K
15:53 24,241.67 24,251.61 24,241.67 24,242.73 0.0K
15:54 24,243.73 24,245.87 24,239.79 24,245.87 0.0K
15:55 24,242.88 24,255.77 24,242.88 24,255.76 0.0K
15:56 24,257.26 24,266.22 24,257.26 24,265.72 0.0K
15:57 24,266.21 24,269.68 24,261.18 24,262.69 0.0K
15:58 24,263.19 24,266.69 24,258.16 24,259.65 0.0K
15:59 24,258.17 24,262.20 24,257.67 24,262.20 0.0K
16:00 24,265.19 24,265.19 24,249.83 24,250.33 0.0K
16:01 24,247.85 24,249.43 24,242.00 24,242.49 0.0K
16:02 24,242.01 24,242.52 24,227.18 24,236.06 0.0K
16:03 24,236.55 24,246.81 24,236.02 24,245.81 0.0K
16:04 24,245.81 24,255.72 24,245.29 24,254.60 0.0K
16:05 24,252.61 24,266.97 24,252.61 24,266.46 0.0K
16:06 24,268.45 24,268.45 24,258.60 24,262.12 0.0K
16:07 24,263.12 24,266.11 24,258.72 24,260.73 0.0K
16:08 24,261.23 24,261.73 24,249.84 24,250.84 0.0K
16:09 24,251.84 24,253.85 24,247.90 24,252.85 0.0K
16:10 24,253.84 24,263.15 24,252.34 24,261.61 0.0K
16:11 24,262.60 24,264.10 24,258.62 24,261.10 0.0K
16:12 24,262.09 24,265.08 24,260.59 24,263.08 0.0K
16:13 24,261.59 24,268.05 24,260.59 24,263.09 0.0K
16:14 24,263.60 24,265.15 24,258.67 24,265.15 0.0K
16:15 24,266.65 24,267.63 24,257.72 24,258.73 0.0K
16:16 24,257.73 24,258.28 24,249.85 24,249.85 0.0K
16:17 24,249.36 24,252.86 24,246.19 24,248.47 0.0K
16:18 24,248.47 24,253.96 24,247.98 24,251.97 0.0K
16:19 24,251.97 24,254.44 24,250.47 24,251.43 0.0K
16:20 24,250.93 24,255.80 24,243.01 24,253.30 0.0K
16:21 24,254.29 24,254.29 24,243.86 24,246.36 0.0K
16:22 24,246.85 24,252.29 24,245.86 24,250.81 0.0K
16:23 24,250.82 24,251.82 24,246.88 24,247.37 0.0K
16:24 24,247.87 24,251.27 24,247.87 24,251.26 0.0K
16:25 24,251.26 24,251.26 24,246.81 24,248.35 0.0K
16:26 24,247.86 24,258.30 24,246.37 24,254.28 0.0K
16:27 24,252.78 24,261.62 24,252.78 24,261.59 0.0K
16:28 24,261.58 24,267.52 24,261.57 24,267.52 0.0K
16:29 24,266.52 24,268.99 24,263.40 24,263.89 0.0K
16:30 24,265.88 24,267.86 24,259.28 24,259.28 0.0K
16:31 24,259.28 24,259.28 24,249.86 24,255.71 0.0K
16:32 24,255.70 24,257.62 24,253.14 24,253.14 0.0K
16:33 24,253.14 24,254.67 24,247.79 24,250.29 0.0K
16:34 24,249.30 24,256.75 24,249.30 24,252.23 0.0K
16:35 24,251.24 24,252.24 24,247.30 24,247.83 0.0K
16:36 24,249.33 24,260.72 24,249.33 24,260.21 0.0K
16:37 24,260.71 24,261.20 24,255.72 24,255.72 0.0K
16:38 24,256.72 24,260.18 24,256.19 24,257.70 0.0K
16:39 24,257.20 24,258.21 24,247.30 24,247.33 0.0K
16:40 24,246.34 24,246.43 24,241.43 24,244.46 0.0K
16:41 24,245.45 24,246.46 24,240.01 24,242.50 0.0K
16:42 24,241.51 24,252.39 24,241.51 24,250.89 0.0K
16:43 24,250.89 24,255.36 24,248.89 24,254.36 0.0K
16:44 24,254.35 24,257.87 24,253.37 24,257.37 0.0K
16:45 24,256.87 24,256.87 24,249.83 24,249.83 0.0K
16:46 24,251.32 24,253.29 24,246.85 24,248.36 0.0K
16:47 24,247.86 24,250.34 24,246.42 24,246.93 0.0K
16:48 24,247.93 24,257.34 24,247.93 24,255.85 0.0K
16:49 24,255.35 24,258.23 24,254.80 24,258.23 0.0K
16:50 24,259.22 24,261.69 24,256.72 24,259.22 0.0K
16:51 24,260.21 24,262.70 24,257.24 24,257.83 0.0K
16:52 24,257.83 24,258.82 24,248.41 24,248.93 0.0K
16:53 24,248.93 24,249.93 24,246.41 24,248.40 0.0K
16:54 24,247.90 24,256.81 24,247.40 24,255.32 0.0K
16:55 24,254.83 24,256.81 24,251.34 24,253.81 0.0K
16:56 24,254.81 24,256.79 24,251.81 24,256.21 0.0K
16:57 24,255.71 24,256.12 24,253.22 24,255.13 0.0K
16:58 24,255.63 24,266.02 24,255.63 24,264.52 0.0K
16:59 24,264.52 24,265.02 24,258.57 24,260.03 0.0K
17:00 24,259.53 24,260.52 24,253.01 24,253.01 0.0K
17:01 24,252.01 24,260.93 24,252.01 24,258.94 0.0K
17:02 24,259.94 24,262.96 24,256.96 24,262.96 0.0K
17:03 24,262.47 24,266.49 24,262.47 24,265.52 0.0K
17:04 24,265.02 24,266.01 24,261.08 24,265.06 0.0K
17:05 24,264.57 24,268.96 24,262.57 24,266.92 0.0K
17:06 24,266.42 24,268.89 24,263.31 24,263.78 0.0K
17:07 24,265.27 24,268.69 24,265.18 24,266.62 0.0K
17:08 24,266.12 24,266.12 24,260.12 24,263.12 0.0K
17:09 24,262.13 24,263.19 24,255.72 24,262.70 0.0K
17:10 24,262.70 24,263.72 24,257.75 24,259.25 0.0K
17:11 24,258.76 24,260.76 24,258.27 24,259.77 0.0K
17:12 24,260.76 24,268.68 24,260.76 24,266.64 0.0K
17:13 24,266.64 24,267.64 24,252.76 24,254.26 0.0K
17:14 24,252.76 24,256.25 24,245.81 24,246.33 0.0K
17:15 24,244.34 24,244.34 24,238.86 24,243.82 0.0K
17:16 24,244.31 24,245.28 24,238.80 24,238.82 0.0K
17:17 24,238.83 24,239.83 24,232.89 24,236.87 0.0K
17:18 24,236.37 24,240.30 24,234.88 24,237.79 0.0K
17:19 24,237.30 24,243.71 24,236.81 24,243.21 0.0K
17:20 24,242.70 24,255.64 24,242.70 24,255.64 0.0K
17:21 24,256.63 24,259.67 24,256.13 24,258.24 0.0K
17:22 24,258.24 24,258.77 24,254.80 24,255.88 0.0K
17:23 24,256.38 24,256.38 24,250.92 24,251.91 0.0K
17:24 24,251.42 24,252.40 24,247.36 24,248.84 0.0K
17:25 24,247.35 24,247.35 24,236.90 24,237.95 0.0K
17:26 24,236.96 24,238.47 24,230.56 24,231.05 0.0K
17:27 24,231.54 24,232.55 24,227.60 24,230.09 0.0K
17:28 24,229.59 24,236.98 24,229.09 24,236.98 0.0K
17:29 24,234.99 24,237.47 24,233.47 24,235.98 0.0K
17:30 24,237.48 24,246.94 24,237.47 24,243.95 0.0K
17:31 24,243.45 24,246.94 24,241.96 24,243.95 0.0K
17:32 24,245.44 24,250.42 24,243.95 24,249.43 0.0K
17:33 24,250.42 24,250.42 24,243.95 24,245.94 0.0K
17:34 24,244.95 24,257.40 24,244.95 24,253.91 0.0K
17:35 24,252.92 24,257.40 24,252.42 24,256.40 0.0K
17:36 24,256.90 24,259.39 24,255.41 24,258.89 0.0K
17:37 24,258.40 24,260.89 24,254.91 24,259.39 0.0K
17:38 24,259.39 24,260.39 24,239.98 24,239.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available