DAX

DE40
🏛️ germany →
24,113.62
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,999.40 24,007.40 23,994.90 23,998.40 0.0K
09:00 24,005.90 24,007.40 23,986.40 24,003.40 0.0K
09:01 24,009.40 24,021.90 24,006.40 24,020.40 0.0K
09:02 24,018.90 24,037.40 24,017.40 24,037.40 0.0K
09:03 24,039.90 24,041.40 24,018.90 24,021.90 0.0K
09:04 24,025.40 24,036.90 24,021.90 24,031.40 0.0K
09:05 24,031.90 24,031.90 24,017.40 24,023.40 0.0K
09:06 24,027.40 24,029.90 24,023.90 24,026.90 0.0K
09:07 24,026.40 24,046.40 24,016.90 24,045.40 0.0K
09:08 24,047.40 24,062.40 24,044.40 24,048.40 0.0K
09:09 24,045.40 24,047.40 24,033.40 24,046.40 0.0K
09:10 24,045.90 24,058.90 24,045.90 24,055.90 0.0K
09:11 24,056.40 24,071.40 24,056.40 24,061.40 0.0K
09:12 24,060.40 24,066.40 24,057.90 24,063.40 0.0K
09:13 24,064.90 24,072.40 24,061.40 24,070.40 0.0K
09:14 24,073.40 24,073.40 24,053.90 24,056.90 0.0K
09:15 24,054.90 24,061.40 24,050.90 24,054.90 0.0K
09:16 24,054.40 24,058.90 24,048.40 24,053.90 0.0K
09:17 24,054.40 24,055.40 24,039.90 24,039.90 0.0K
09:18 24,040.90 24,063.40 24,038.40 24,057.90 0.0K
09:19 24,057.40 24,060.40 24,048.40 24,052.40 0.0K
09:20 24,053.40 24,057.90 24,037.90 24,038.40 0.0K
09:21 24,038.90 24,042.40 24,031.40 24,035.90 0.0K
09:22 24,035.90 24,050.90 24,035.40 24,048.90 0.0K
09:23 24,047.40 24,047.40 24,027.40 24,027.40 0.0K
09:24 24,027.90 24,034.90 24,026.40 24,030.90 0.0K
09:25 24,027.90 24,035.90 24,026.40 24,027.40 0.0K
09:26 24,026.90 24,039.40 24,023.90 24,035.40 0.0K
09:27 24,036.40 24,036.90 24,025.40 24,026.90 0.0K
09:28 24,027.40 24,033.40 24,027.40 24,033.40 0.0K
09:29 24,034.40 24,039.90 24,031.40 24,031.40 0.0K
09:30 24,031.90 24,052.90 24,031.40 24,049.90 0.0K
09:31 24,049.40 24,054.90 24,049.40 24,052.90 0.0K
09:32 24,051.40 24,058.90 24,051.40 24,058.90 0.0K
09:33 24,057.90 24,066.90 24,057.90 24,066.90 0.0K
09:34 24,066.40 24,070.40 24,063.40 24,064.40 0.0K
09:35 24,064.90 24,075.90 24,063.90 24,075.90 0.0K
09:36 24,074.90 24,080.40 24,072.90 24,073.90 0.0K
09:37 24,073.40 24,073.40 24,066.90 24,072.40 0.0K
09:38 24,073.90 24,078.40 24,073.90 24,075.90 0.0K
09:39 24,074.90 24,086.90 24,074.90 24,083.90 0.0K
09:40 24,082.40 24,090.40 24,079.90 24,088.40 0.0K
09:41 24,086.90 24,090.90 24,083.90 24,090.40 0.0K
09:42 24,090.40 24,097.90 24,090.40 24,095.40 0.0K
09:43 24,094.40 24,094.90 24,085.40 24,088.40 0.0K
09:44 24,089.40 24,093.90 24,088.90 24,093.40 0.0K
09:45 24,092.90 24,092.90 24,077.40 24,077.90 0.0K
09:46 24,079.40 24,080.90 24,077.40 24,080.40 0.0K
09:47 24,079.90 24,082.40 24,071.90 24,074.40 0.0K
09:48 24,073.90 24,081.90 24,073.40 24,078.40 0.0K
09:49 24,078.90 24,082.40 24,076.40 24,077.40 0.0K
09:50 24,079.40 24,080.40 24,071.40 24,076.90 0.0K
09:51 24,077.90 24,081.40 24,077.40 24,081.40 0.0K
09:52 24,081.90 24,082.90 24,078.40 24,082.40 0.0K
09:53 24,082.90 24,087.90 24,081.90 24,082.90 0.0K
09:54 24,078.90 24,079.90 24,075.90 24,078.40 0.0K
09:55 24,078.40 24,079.90 24,076.90 24,077.40 0.0K
09:56 24,076.90 24,086.90 24,074.90 24,081.90 0.0K
09:57 24,081.40 24,085.40 24,081.40 24,082.90 0.0K
09:58 24,081.90 24,082.40 24,077.90 24,078.90 0.0K
09:59 24,079.40 24,086.40 24,079.40 24,083.40 0.0K
10:00 24,083.90 24,085.90 24,057.90 24,062.40 0.0K
10:01 24,061.90 24,070.40 24,061.90 24,070.40 0.0K
10:02 24,069.90 24,070.40 24,059.90 24,065.40 0.0K
10:03 24,063.40 24,071.40 24,062.90 24,071.40 0.0K
10:04 24,070.40 24,070.90 24,059.90 24,060.90 0.0K
10:05 24,059.40 24,064.90 24,057.40 24,060.40 0.0K
10:06 24,059.40 24,060.40 24,052.90 24,053.90 0.0K
10:07 24,051.90 24,052.90 24,046.90 24,049.90 0.0K
10:08 24,048.40 24,048.40 24,042.40 24,043.90 0.0K
10:09 24,036.40 24,043.40 24,036.40 24,040.90 0.0K
10:10 24,040.40 24,040.40 24,030.90 24,037.90 0.0K
10:11 24,037.90 24,044.40 24,025.90 24,029.90 0.0K
10:12 24,029.40 24,040.40 24,026.40 24,040.40 0.0K
10:13 24,038.90 24,050.03 24,036.40 24,049.51 0.0K
10:14 24,049.50 24,054.40 24,049.50 24,052.65 0.0K
10:15 24,052.14 24,070.44 24,052.14 24,070.44 0.0K
10:16 24,070.92 24,071.39 24,061.92 24,065.43 0.0K
10:17 24,067.43 24,072.29 24,063.45 24,072.29 0.0K
10:18 24,071.29 24,080.14 24,071.29 24,077.51 0.0K
10:19 24,076.51 24,077.99 24,068.04 24,068.04 0.0K
10:20 24,068.54 24,068.54 24,057.13 24,065.56 0.0K
10:21 24,065.56 24,065.56 24,053.16 24,056.67 0.0K
10:22 24,056.17 24,060.17 24,051.73 24,056.66 0.0K
10:23 24,058.15 24,058.15 24,053.67 24,055.18 0.0K
10:24 24,053.18 24,055.17 24,047.18 24,051.12 0.0K
10:25 24,050.61 24,052.06 24,049.12 24,050.43 0.0K
10:26 24,049.93 24,049.93 24,046.98 24,047.89 0.0K
10:27 24,046.89 24,049.31 24,043.92 24,049.31 0.0K
10:28 24,048.31 24,052.28 24,045.74 24,048.71 0.0K
10:29 24,048.71 24,050.20 24,047.18 24,047.19 0.0K
10:30 24,046.64 24,047.05 24,039.67 24,046.06 0.0K
10:31 24,047.04 24,050.89 24,046.51 24,047.38 0.0K
10:32 24,046.88 24,049.33 24,044.36 24,048.77 0.0K
10:33 24,048.77 24,053.21 24,047.75 24,053.21 0.0K
10:34 24,051.21 24,053.80 24,046.78 24,053.78 0.0K
10:35 24,053.28 24,056.76 24,053.28 24,056.76 0.0K
10:36 24,057.26 24,058.35 24,055.77 24,058.35 0.0K
10:37 24,060.34 24,065.31 24,059.86 24,059.91 0.0K
10:38 24,060.92 24,064.46 24,060.92 24,063.47 0.0K
10:39 24,062.98 24,068.06 24,062.55 24,066.59 0.0K
10:40 24,067.10 24,072.12 24,066.10 24,071.62 0.0K
10:41 24,071.63 24,078.57 24,071.63 24,072.62 0.0K
10:42 24,073.12 24,074.14 24,067.65 24,074.14 0.0K
10:43 24,074.13 24,075.12 24,072.09 24,075.07 0.0K
10:44 24,075.07 24,078.09 24,072.56 24,076.10 0.0K
10:45 24,077.09 24,080.07 24,063.18 24,063.18 0.0K
10:46 24,065.17 24,065.17 24,060.35 24,060.37 0.0K
10:47 24,060.88 24,060.88 24,056.01 24,059.98 0.0K
10:48 24,059.48 24,063.87 24,059.48 24,062.31 0.0K
10:49 24,063.79 24,075.01 24,063.78 24,070.94 0.0K
10:50 24,070.93 24,080.20 24,070.93 24,077.09 0.0K
10:51 24,077.08 24,082.47 24,076.48 24,082.02 0.0K
10:52 24,084.01 24,084.48 24,080.50 24,081.52 0.0K
10:53 24,081.53 24,083.54 24,079.14 24,079.63 0.0K
10:54 24,078.66 24,083.23 24,077.28 24,077.28 0.0K
10:55 24,079.29 24,082.31 24,072.07 24,072.07 0.0K
10:56 24,072.57 24,082.55 24,072.57 24,081.70 0.0K
10:57 24,083.19 24,087.70 24,083.19 24,087.70 0.0K
10:58 24,086.21 24,089.69 24,081.31 24,082.31 0.0K
10:59 24,080.36 24,082.52 24,078.96 24,082.04 0.0K
11:00 24,084.03 24,084.55 24,073.70 24,075.28 0.0K
11:01 24,078.78 24,079.27 24,069.46 24,070.97 0.0K
11:02 24,070.98 24,078.02 24,070.00 24,076.04 0.0K
11:03 24,077.54 24,080.99 24,077.04 24,078.03 0.0K
11:04 24,077.04 24,086.46 24,077.04 24,083.89 0.0K
11:05 24,084.39 24,086.36 24,083.83 24,084.31 0.0K
11:06 24,084.81 24,089.22 24,083.28 24,088.72 0.0K
11:07 24,089.22 24,091.70 24,083.27 24,083.81 0.0K
11:08 24,084.31 24,088.81 24,084.31 24,085.30 0.0K
11:09 24,085.30 24,090.25 24,085.30 24,086.75 0.0K
11:10 24,085.75 24,088.26 24,083.75 24,083.75 0.0K
11:11 24,083.26 24,089.20 24,083.26 24,088.67 0.0K
11:12 24,089.17 24,092.58 24,085.99 24,086.97 0.0K
11:13 24,087.46 24,091.39 24,087.35 24,089.28 0.0K
11:14 24,090.76 24,092.71 24,088.23 24,089.71 0.0K
11:15 24,090.70 24,095.15 24,090.70 24,091.76 0.0K
11:16 24,090.76 24,093.82 24,090.76 24,091.33 0.0K
11:17 24,092.33 24,093.81 24,088.34 24,088.34 0.0K
11:18 24,086.36 24,089.41 24,080.97 24,080.99 0.0K
11:19 24,082.49 24,089.10 24,082.49 24,088.60 0.0K
11:20 24,088.61 24,094.67 24,085.21 24,094.66 0.0K
11:21 24,095.16 24,095.16 24,091.65 24,095.14 0.0K
11:22 24,093.64 24,103.10 24,093.64 24,103.10 0.0K
11:23 24,102.11 24,102.61 24,096.17 24,096.18 0.0K
11:24 24,096.69 24,097.75 24,089.39 24,089.39 0.0K
11:25 24,090.39 24,091.88 24,084.04 24,084.04 0.0K
11:26 24,085.04 24,086.55 24,084.07 24,084.08 0.0K
11:27 24,084.59 24,088.11 24,083.19 24,083.19 0.0K
11:28 24,084.19 24,087.76 24,083.26 24,085.25 0.0K
11:29 24,085.74 24,085.74 24,080.74 24,083.69 0.0K
11:30 24,083.68 24,089.60 24,082.18 24,084.12 0.0K
11:31 24,083.62 24,086.65 24,083.62 24,085.17 0.0K
11:32 24,083.69 24,084.72 24,076.41 24,077.41 0.0K
11:33 24,077.42 24,077.42 24,063.21 24,063.21 0.0K
11:34 24,066.69 24,067.19 24,058.77 24,065.73 0.0K
11:35 24,066.72 24,071.17 24,063.23 24,067.50 0.0K
11:36 24,067.00 24,068.50 24,063.52 24,066.96 0.0K
11:37 24,066.46 24,075.82 24,066.46 24,075.77 0.0K
11:38 24,077.26 24,077.26 24,073.67 24,074.15 0.0K
11:39 24,073.15 24,074.68 24,070.67 24,074.67 0.0K
11:40 24,073.68 24,075.66 24,070.69 24,072.63 0.0K
11:41 24,073.63 24,078.11 24,073.63 24,076.12 0.0K
11:42 24,076.62 24,080.61 24,075.13 24,080.11 0.0K
11:43 24,080.12 24,084.20 24,076.65 24,078.74 0.0K
11:44 24,078.25 24,083.19 24,078.25 24,080.63 0.0K
11:45 24,080.64 24,080.64 24,076.17 24,078.18 0.0K
11:46 24,077.68 24,082.11 24,077.67 24,082.11 0.0K
11:47 24,081.61 24,082.59 24,079.53 24,080.49 0.0K
11:48 24,081.48 24,085.43 24,081.41 24,081.91 0.0K
11:49 24,082.41 24,084.38 24,082.39 24,083.30 0.0K
11:50 24,082.80 24,085.77 24,082.31 24,083.74 0.0K
11:51 24,083.75 24,085.73 24,082.19 24,082.68 0.0K
11:52 24,082.67 24,084.15 24,077.69 24,083.62 0.0K
11:53 24,083.11 24,084.99 24,083.06 24,083.98 0.0K
11:54 24,084.97 24,084.97 24,079.48 24,081.41 0.0K
11:55 24,081.40 24,083.85 24,078.86 24,080.38 0.0K
11:56 24,080.88 24,090.37 24,080.88 24,083.91 0.0K
11:57 24,084.41 24,085.93 24,083.47 24,085.54 0.0K
11:58 24,085.05 24,085.56 24,081.12 24,081.24 0.0K
11:59 24,081.25 24,087.22 24,081.25 24,087.22 0.0K
12:00 24,087.21 24,091.11 24,085.19 24,086.21 0.0K
12:01 24,086.22 24,089.30 24,084.35 24,084.85 0.0K
12:02 24,084.36 24,085.37 24,079.44 24,083.92 0.0K
12:03 24,083.42 24,087.39 24,081.51 24,082.03 0.0K
12:04 24,082.54 24,090.95 24,082.54 24,085.50 0.0K
12:05 24,087.50 24,092.47 24,086.50 24,090.44 0.0K
12:06 24,087.95 24,091.41 24,087.95 24,090.90 0.0K
12:07 24,091.40 24,091.40 24,083.52 24,083.58 0.0K
12:08 24,079.60 24,080.61 24,074.66 24,079.17 0.0K
12:09 24,079.16 24,080.63 24,078.14 24,080.12 0.0K
12:10 24,079.13 24,080.63 24,078.63 24,079.65 0.0K
12:11 24,079.16 24,079.18 24,076.79 24,076.80 0.0K
12:12 24,077.80 24,078.84 24,073.41 24,074.02 0.0K
12:13 24,074.03 24,074.05 24,069.15 24,069.75 0.0K
12:14 24,070.25 24,076.25 24,070.25 24,076.25 0.0K
12:15 24,075.75 24,081.16 24,075.75 24,078.66 0.0K
12:16 24,080.15 24,081.19 24,074.27 24,077.28 0.0K
12:17 24,077.77 24,080.79 24,076.77 24,079.80 0.0K
12:18 24,080.79 24,081.78 24,076.87 24,076.88 0.0K
12:19 24,076.39 24,076.41 24,073.52 24,073.58 0.0K
12:20 24,072.09 24,075.09 24,072.09 24,073.22 0.0K
12:21 24,073.72 24,073.73 24,060.91 24,061.41 0.0K
12:22 24,061.92 24,064.56 24,059.95 24,064.06 0.0K
12:23 24,063.06 24,066.51 24,063.06 24,066.48 0.0K
12:24 24,067.47 24,067.93 24,063.45 24,063.95 0.0K
12:25 24,066.94 24,069.39 24,064.45 24,068.80 0.0K
12:26 24,067.30 24,068.73 24,065.28 24,068.73 0.0K
12:27 24,070.22 24,070.22 24,064.25 24,066.31 0.0K
12:28 24,066.80 24,066.80 24,061.50 24,061.50 0.0K
12:29 24,062.00 24,064.06 24,058.07 24,061.53 0.0K
12:30 24,061.53 24,062.52 24,058.02 24,061.52 0.0K
12:31 24,061.03 24,065.51 24,056.45 24,057.44 0.0K
12:32 24,056.44 24,060.93 24,055.95 24,057.30 0.0K
12:33 24,053.31 24,055.31 24,043.91 24,045.92 0.0K
12:34 24,044.93 24,044.93 24,040.99 24,042.97 0.0K
12:35 24,042.47 24,042.49 24,038.01 24,038.02 0.0K
12:36 24,038.52 24,043.55 24,030.58 24,040.56 0.0K
12:37 24,042.04 24,042.04 24,039.52 24,041.50 0.0K
12:38 24,040.99 24,040.99 24,035.02 24,036.47 0.0K
12:39 24,037.45 24,042.84 24,035.95 24,040.70 0.0K
12:40 24,040.69 24,045.05 24,039.64 24,044.00 0.0K
12:41 24,044.98 24,045.47 24,040.48 24,041.87 0.0K
12:42 24,042.37 24,043.36 24,035.36 24,038.82 0.0K
12:43 24,040.31 24,040.31 24,034.28 24,038.67 0.0K
12:44 24,039.16 24,040.98 24,039.02 24,040.42 0.0K
12:45 24,039.91 24,043.33 24,038.91 24,039.76 0.0K
12:46 24,037.77 24,037.77 24,031.86 24,033.85 0.0K
12:47 24,032.85 24,032.85 24,019.50 24,020.51 0.0K
12:48 24,021.01 24,022.50 24,017.00 24,017.50 0.0K
12:49 24,018.00 24,018.49 24,011.55 24,014.54 0.0K
12:50 24,016.03 24,020.39 24,015.03 24,019.39 0.0K
12:51 24,019.38 24,022.83 24,012.88 24,015.38 0.0K
12:52 24,017.37 24,017.37 24,013.39 24,014.91 0.0K
12:53 24,014.92 24,016.91 24,007.45 24,007.45 0.0K
12:54 24,007.95 24,019.31 24,007.95 24,014.74 0.0K
12:55 24,015.24 24,018.15 24,013.66 24,015.10 0.0K
12:56 24,018.58 24,022.34 24,017.00 24,022.34 0.0K
12:57 24,023.33 24,031.03 24,023.33 24,030.00 0.0K
12:58 24,029.99 24,031.85 24,025.38 24,031.85 0.0K
12:59 24,031.34 24,032.31 24,025.27 24,026.26 0.0K
13:00 24,027.26 24,029.75 24,024.77 24,029.75 0.0K
13:01 24,031.74 24,033.23 24,029.22 24,029.72 0.0K
13:02 24,027.23 24,031.71 24,023.74 24,028.22 0.0K
13:03 24,029.22 24,029.72 24,025.73 24,028.22 0.0K
13:04 24,028.72 24,028.72 24,018.76 24,020.25 0.0K
13:05 24,019.76 24,019.76 24,012.29 24,014.28 0.0K
13:06 24,015.28 24,015.77 24,006.81 24,007.80 0.0K
13:07 24,010.30 24,011.79 23,995.35 23,996.35 0.0K
13:08 23,996.85 24,004.32 23,992.37 24,004.32 0.0K
13:09 24,004.82 24,007.31 24,001.33 24,006.31 0.0K
13:10 24,005.32 24,009.77 24,002.33 24,004.87 0.0K
13:11 24,005.37 24,007.85 24,003.38 24,004.88 0.0K
13:12 24,006.87 24,006.87 24,004.34 24,005.32 0.0K
13:13 24,004.82 24,004.82 23,994.48 23,997.50 0.0K
13:14 23,997.01 23,997.04 23,994.54 23,995.05 0.0K
13:15 23,995.55 23,995.62 23,987.18 23,987.71 0.0K
13:16 23,987.72 23,988.77 23,979.81 23,979.81 0.0K
13:17 23,981.31 23,983.80 23,976.34 23,981.78 0.0K
13:18 23,982.77 23,994.51 23,982.22 23,994.47 0.0K
13:19 23,993.95 23,994.43 23,990.88 23,992.88 0.0K
13:20 23,992.88 23,993.41 23,986.44 23,989.41 0.0K
13:21 23,989.91 23,990.92 23,985.46 23,987.93 0.0K
13:22 23,985.44 23,987.44 23,980.92 23,982.92 0.0K
13:23 23,983.42 23,984.91 23,981.90 23,982.91 0.0K
13:24 23,982.91 23,992.82 23,980.93 23,991.31 0.0K
13:25 23,991.81 23,998.13 23,991.25 23,998.12 0.0K
13:26 23,996.61 23,998.09 23,994.51 23,995.50 0.0K
13:27 23,994.51 23,997.54 23,994.08 23,994.10 0.0K
13:28 23,993.61 23,995.12 23,992.20 23,992.22 0.0K
13:29 23,992.23 23,994.74 23,990.26 23,994.24 0.0K
13:30 23,993.72 23,994.21 23,988.23 23,988.24 0.0K
13:31 23,988.24 23,988.86 23,983.79 23,988.86 0.0K
13:32 23,989.35 23,994.77 23,986.36 23,994.25 0.0K
13:33 23,994.75 24,003.59 23,994.71 24,002.09 0.0K
13:34 24,002.08 24,007.03 24,002.08 24,005.52 0.0K
13:35 24,006.01 24,008.03 24,001.04 24,006.51 0.0K
13:36 24,007.01 24,014.88 24,007.01 24,014.88 0.0K
13:37 24,015.37 24,025.78 24,015.37 24,021.15 0.0K
13:38 24,020.65 24,023.26 24,017.22 24,022.72 0.0K
13:39 24,022.72 24,031.12 24,022.72 24,028.59 0.0K
13:40 24,025.60 24,026.61 24,022.17 24,023.72 0.0K
13:41 24,023.73 24,035.59 24,023.73 24,035.05 0.0K
13:42 24,035.05 24,035.52 24,027.04 24,028.55 0.0K
13:43 24,028.06 24,029.14 24,025.68 24,027.76 0.0K
13:44 24,026.28 24,029.84 24,026.28 24,028.34 0.0K
13:45 24,027.84 24,028.36 24,023.40 24,023.40 0.0K
13:46 24,022.90 24,023.00 24,011.55 24,012.54 0.0K
13:47 24,014.04 24,021.47 24,013.99 24,014.50 0.0K
13:48 24,019.99 24,024.37 24,019.98 24,023.37 0.0K
13:49 24,022.87 24,023.89 24,016.48 24,016.50 0.0K
13:50 24,016.50 24,016.51 24,012.09 24,016.08 0.0K
13:51 24,017.07 24,020.53 24,015.58 24,017.55 0.0K
13:52 24,017.05 24,021.51 24,015.55 24,018.53 0.0K
13:53 24,018.03 24,025.44 24,018.03 24,025.39 0.0K
13:54 24,024.40 24,027.90 24,024.40 24,027.41 0.0K
13:55 24,026.91 24,029.90 24,023.53 24,024.53 0.0K
13:56 24,024.55 24,029.53 24,023.56 24,028.03 0.0K
13:57 24,027.53 24,034.47 24,027.03 24,033.47 0.0K
13:58 24,033.47 24,040.82 24,033.47 24,038.81 0.0K
13:59 24,039.80 24,041.81 24,035.35 24,038.81 0.0K
14:00 24,039.31 24,039.33 24,034.84 24,038.31 0.0K
14:01 24,037.31 24,039.79 24,035.79 24,037.29 0.0K
14:02 24,036.79 24,041.67 24,034.80 24,040.65 0.0K
14:03 24,041.15 24,044.55 24,038.64 24,041.45 0.0K
14:04 24,039.96 24,040.97 24,036.97 24,038.97 0.0K
14:05 24,040.46 24,053.21 24,039.96 24,052.19 0.0K
14:06 24,052.18 24,052.18 24,047.16 24,048.02 0.0K
14:07 24,048.52 24,048.52 24,040.52 24,042.02 0.0K
14:08 24,042.02 24,046.71 24,042.02 24,046.71 0.0K
14:09 24,045.22 24,048.24 24,044.26 24,048.19 0.0K
14:10 24,047.68 24,055.02 24,045.19 24,054.87 0.0K
14:11 24,055.36 24,055.85 24,052.33 24,054.34 0.0K
14:12 24,054.84 24,057.79 24,054.35 24,055.71 0.0K
14:13 24,055.71 24,055.75 24,052.32 24,052.32 0.0K
14:14 24,053.33 24,057.92 24,053.33 24,057.42 0.0K
14:15 24,056.93 24,057.95 24,055.95 24,056.44 0.0K
14:16 24,055.45 24,057.01 24,052.48 24,054.06 0.0K
14:17 24,053.56 24,056.06 24,052.12 24,053.30 0.0K
14:18 24,053.80 24,059.32 24,053.80 24,054.45 0.0K
14:19 24,055.96 24,061.46 24,054.49 24,056.52 0.0K
14:20 24,058.02 24,059.52 24,052.60 24,055.62 0.0K
14:21 24,055.61 24,055.66 24,052.15 24,055.66 0.0K
14:22 24,055.16 24,057.14 24,053.59 24,055.52 0.0K
14:23 24,055.51 24,055.95 24,046.00 24,046.51 0.0K
14:24 24,045.52 24,045.54 24,038.62 24,040.16 0.0K
14:25 24,040.66 24,047.50 24,039.16 24,047.47 0.0K
14:26 24,049.47 24,050.36 24,044.20 24,044.20 0.0K
14:27 24,044.69 24,044.69 24,037.73 24,037.79 0.0K
14:28 24,037.80 24,040.29 24,035.42 24,035.93 0.0K
14:29 24,035.94 24,037.95 24,035.60 24,036.65 0.0K
14:30 24,036.66 24,044.20 24,035.72 24,041.73 0.0K
14:31 24,042.74 24,048.73 24,041.76 24,046.71 0.0K
14:32 24,042.73 24,044.25 24,041.74 24,042.74 0.0K
14:33 24,043.23 24,043.23 24,036.26 24,038.31 0.0K
14:34 24,039.31 24,042.30 24,037.42 24,037.43 0.0K
14:35 24,037.44 24,038.01 24,034.52 24,034.54 0.0K
14:36 24,034.55 24,035.08 24,030.19 24,030.33 0.0K
14:37 24,030.84 24,032.85 24,027.94 24,029.11 0.0K
14:38 24,029.12 24,034.19 24,029.12 24,034.19 0.0K
14:39 24,034.18 24,035.17 24,032.66 24,034.09 0.0K
14:40 24,033.59 24,043.95 24,033.59 24,039.96 0.0K
14:41 24,039.97 24,044.40 24,039.45 24,043.89 0.0K
14:42 24,043.39 24,043.39 24,037.45 24,038.44 0.0K
14:43 24,036.95 24,046.83 24,036.95 24,046.32 0.0K
14:44 24,047.31 24,048.31 24,042.79 24,043.80 0.0K
14:45 24,042.81 24,044.83 24,040.36 24,044.83 0.0K
14:46 24,045.32 24,047.23 24,043.77 24,044.73 0.0K
14:47 24,044.73 24,045.24 24,039.36 24,039.86 0.0K
14:48 24,039.37 24,040.47 24,036.50 24,038.05 0.0K
14:49 24,039.05 24,040.05 24,037.57 24,040.04 0.0K
14:50 24,041.03 24,041.52 24,040.00 24,040.48 0.0K
14:51 24,040.97 24,040.97 24,035.53 24,039.53 0.0K
14:52 24,039.52 24,045.95 24,039.03 24,045.44 0.0K
14:53 24,042.45 24,042.45 24,039.98 24,041.48 0.0K
14:54 24,041.47 24,043.93 24,041.45 24,043.43 0.0K
14:55 24,042.43 24,042.43 24,030.57 24,031.07 0.0K
14:56 24,031.58 24,034.57 24,030.58 24,033.06 0.0K
14:57 24,032.06 24,032.06 24,027.59 24,027.59 0.0K
14:58 24,027.60 24,027.60 24,021.26 24,022.84 0.0K
14:59 24,025.34 24,029.92 24,023.85 24,029.91 0.0K
15:00 24,031.40 24,035.38 24,030.37 24,032.26 0.0K
15:01 24,031.76 24,039.10 24,027.76 24,039.06 0.0K
15:02 24,037.07 24,037.07 24,027.14 24,027.14 0.0K
15:03 24,025.65 24,028.14 24,022.15 24,022.15 0.0K
15:04 24,021.65 24,023.15 24,016.74 24,016.74 0.0K
15:05 24,014.26 24,017.74 24,012.78 24,017.74 0.0K
15:06 24,017.74 24,025.54 24,015.22 24,024.52 0.0K
15:07 24,023.52 24,027.90 24,022.01 24,027.89 0.0K
15:08 24,027.87 24,028.80 24,026.85 24,027.69 0.0K
15:09 24,024.19 24,027.63 24,024.19 24,025.12 0.0K
15:10 24,024.62 24,028.13 24,024.62 24,027.64 0.0K
15:11 24,027.14 24,027.64 24,021.20 24,025.19 0.0K
15:12 24,025.69 24,035.54 24,025.69 24,035.53 0.0K
15:13 24,035.02 24,038.46 24,032.94 24,033.45 0.0K
15:14 24,032.96 24,034.95 24,029.06 24,031.62 0.0K
15:15 24,033.61 24,033.61 24,028.16 24,029.22 0.0K
15:16 24,028.74 24,030.24 24,018.36 24,018.86 0.0K
15:17 24,019.36 24,028.70 24,017.37 24,026.69 0.0K
15:18 24,026.69 24,026.69 24,022.64 24,022.64 0.0K
15:19 24,022.14 24,024.13 24,017.14 24,018.64 0.0K
15:20 24,018.15 24,024.56 24,018.15 24,023.05 0.0K
15:21 24,022.55 24,027.47 24,022.04 24,027.45 0.0K
15:22 24,027.94 24,027.94 24,021.90 24,022.40 0.0K
15:23 24,021.40 24,025.83 24,018.44 24,025.79 0.0K
15:24 24,028.28 24,031.10 24,027.46 24,027.46 0.0K
15:25 24,026.96 24,030.39 24,024.94 24,028.32 0.0K
15:26 24,026.83 24,031.55 24,026.33 24,030.53 0.0K
15:27 24,031.01 24,031.50 24,023.98 24,025.58 0.0K
15:28 24,026.08 24,027.66 24,022.68 24,025.69 0.0K
15:29 24,026.19 24,031.73 24,024.71 24,026.78 0.0K
15:30 24,028.28 24,034.73 24,028.28 24,031.66 0.0K
15:31 24,029.66 24,029.66 24,019.26 24,020.76 0.0K
15:32 24,019.26 24,030.64 24,017.28 24,030.64 0.0K
15:33 24,033.12 24,038.98 24,031.09 24,037.88 0.0K
15:34 24,037.87 24,037.87 24,028.94 24,033.36 0.0K
15:35 24,032.36 24,040.39 24,030.39 24,037.90 0.0K
15:36 24,037.40 24,050.40 24,035.91 24,049.88 0.0K
15:37 24,048.89 24,052.86 24,047.87 24,048.86 0.0K
15:38 24,048.87 24,055.88 24,046.90 24,051.41 0.0K
15:39 24,052.92 24,052.92 24,046.62 24,049.68 0.0K
15:40 24,048.20 24,049.26 24,042.87 24,046.42 0.0K
15:41 24,047.91 24,053.45 24,046.91 24,049.00 0.0K
15:42 24,049.51 24,058.51 24,046.67 24,046.68 0.0K
15:43 24,042.71 24,045.79 24,035.35 24,045.79 0.0K
15:44 24,047.77 24,048.75 24,045.74 24,048.74 0.0K
15:45 24,049.23 24,058.67 24,046.24 24,054.15 0.0K
15:46 24,054.65 24,055.14 24,049.69 24,050.22 0.0K
15:47 24,049.24 24,055.69 24,048.75 24,053.18 0.0K
15:48 24,051.68 24,062.10 24,051.68 24,061.53 0.0K
15:49 24,061.52 24,065.99 24,061.52 24,062.97 0.0K
15:50 24,063.47 24,069.00 24,062.48 24,066.51 0.0K
15:51 24,067.01 24,069.99 24,066.51 24,068.51 0.0K
15:52 24,065.54 24,066.04 24,061.18 24,061.75 0.0K
15:53 24,062.26 24,063.38 24,059.33 24,062.39 0.0K
15:54 24,062.89 24,064.88 24,059.93 24,062.97 0.0K
15:55 24,063.47 24,065.91 24,053.98 24,054.00 0.0K
15:56 24,052.01 24,054.13 24,050.09 24,054.13 0.0K
15:57 24,053.64 24,053.64 24,046.33 24,046.37 0.0K
15:58 24,047.37 24,057.24 24,045.39 24,055.25 0.0K
15:59 24,054.26 24,059.32 24,050.80 24,058.80 0.0K
16:00 24,061.29 24,068.24 24,053.89 24,055.94 0.0K
16:01 24,054.94 24,058.58 24,050.07 24,058.58 0.0K
16:02 24,058.08 24,058.64 24,054.15 24,058.21 0.0K
16:03 24,059.69 24,064.67 24,057.68 24,062.65 0.0K
16:04 24,064.63 24,072.41 24,064.60 24,072.31 0.0K
16:05 24,071.32 24,074.26 24,064.84 24,064.84 0.0K
16:06 24,064.84 24,066.34 24,061.37 24,063.41 0.0K
16:07 24,063.42 24,081.24 24,063.42 24,078.68 0.0K
16:08 24,078.18 24,078.68 24,069.23 24,070.73 0.0K
16:09 24,071.72 24,077.12 24,070.72 24,075.59 0.0K
16:10 24,075.09 24,077.48 24,073.06 24,076.45 0.0K
16:11 24,074.96 24,080.84 24,074.96 24,080.34 0.0K
16:12 24,079.84 24,083.33 24,075.86 24,077.36 0.0K
16:13 24,076.36 24,077.84 24,074.32 24,075.82 0.0K
16:14 24,075.32 24,081.68 24,075.32 24,081.65 0.0K
16:15 24,081.64 24,083.59 24,080.51 24,082.43 0.0K
16:16 24,081.43 24,087.24 24,080.93 24,086.69 0.0K
16:17 24,086.19 24,093.01 24,086.19 24,090.93 0.0K
16:18 24,091.43 24,093.39 24,088.87 24,090.89 0.0K
16:19 24,090.40 24,092.40 24,082.50 24,087.00 0.0K
16:20 24,087.50 24,091.96 24,087.49 24,091.95 0.0K
16:21 24,092.45 24,097.35 24,092.45 24,095.36 0.0K
16:22 24,093.37 24,097.86 24,092.39 24,097.36 0.0K
16:23 24,096.36 24,096.86 24,090.49 24,091.50 0.0K
16:24 24,091.00 24,093.09 24,089.06 24,092.70 0.0K
16:25 24,093.20 24,093.20 24,072.02 24,072.54 0.0K
16:26 24,073.04 24,077.11 24,073.04 24,077.11 0.0K
16:27 24,072.13 24,072.74 24,069.18 24,070.30 0.0K
16:28 24,070.80 24,070.80 24,063.50 24,066.02 0.0K
16:29 24,064.53 24,066.09 24,061.61 24,061.61 0.0K
16:30 24,060.62 24,072.49 24,060.12 24,072.46 0.0K
16:31 24,071.96 24,078.25 24,071.44 24,075.66 0.0K
16:32 24,075.15 24,079.94 24,073.10 24,079.94 0.0K
16:33 24,079.42 24,084.33 24,079.42 24,083.05 0.0K
16:34 24,082.53 24,085.80 24,079.92 24,084.80 0.0K
16:35 24,084.79 24,092.66 24,084.79 24,089.64 0.0K
16:36 24,089.64 24,092.61 24,088.12 24,090.09 0.0K
16:37 24,092.58 24,094.04 24,085.60 24,085.60 0.0K
16:38 24,086.12 24,090.61 24,084.65 24,090.60 0.0K
16:39 24,089.60 24,091.56 24,085.61 24,089.56 0.0K
16:40 24,089.06 24,093.93 24,088.55 24,093.41 0.0K
16:41 24,093.90 24,095.86 24,093.39 24,094.85 0.0K
16:42 24,093.86 24,097.44 24,089.92 24,096.47 0.0K
16:43 24,096.48 24,096.48 24,088.68 24,088.68 0.0K
16:44 24,089.18 24,090.17 24,085.24 24,086.38 0.0K
16:45 24,086.88 24,093.73 24,086.88 24,091.72 0.0K
16:46 24,091.72 24,093.73 24,091.72 24,092.74 0.0K
16:47 24,094.24 24,096.80 24,092.34 24,095.35 0.0K
16:48 24,094.35 24,094.85 24,087.47 24,091.49 0.0K
16:49 24,091.00 24,093.01 24,089.02 24,091.57 0.0K
16:50 24,092.08 24,098.59 24,087.74 24,090.83 0.0K
16:51 24,091.33 24,096.32 24,091.33 24,094.79 0.0K
16:52 24,094.80 24,095.79 24,093.31 24,094.29 0.0K
16:53 24,094.30 24,094.86 24,091.84 24,092.93 0.0K
16:54 24,091.45 24,094.49 24,091.45 24,093.48 0.0K
16:55 24,093.98 24,097.48 24,092.98 24,096.46 0.0K
16:56 24,096.45 24,096.45 24,093.87 24,095.36 0.0K
16:57 24,094.86 24,096.84 24,094.34 24,096.33 0.0K
16:58 24,096.83 24,100.24 24,096.32 24,100.24 0.0K
16:59 24,098.75 24,100.21 24,096.74 24,097.19 0.0K
17:00 24,098.18 24,098.68 24,092.22 24,096.66 0.0K
17:01 24,097.16 24,106.02 24,097.16 24,104.96 0.0K
17:02 24,103.96 24,109.75 24,103.96 24,108.23 0.0K
17:03 24,108.73 24,112.12 24,108.73 24,111.62 0.0K
17:04 24,111.61 24,112.60 24,109.63 24,111.65 0.0K
17:05 24,111.16 24,114.66 24,108.68 24,111.70 0.0K
17:06 24,112.20 24,116.70 24,111.71 24,111.72 0.0K
17:07 24,113.72 24,118.23 24,113.72 24,116.73 0.0K
17:08 24,117.72 24,118.22 24,113.23 24,117.72 0.0K
17:09 24,117.71 24,123.15 24,117.69 24,122.66 0.0K
17:10 24,123.15 24,129.70 24,123.15 24,129.20 0.0K
17:11 24,129.70 24,131.19 24,124.80 24,128.83 0.0K
17:12 24,127.84 24,132.32 24,126.85 24,131.83 0.0K
17:13 24,132.83 24,141.20 24,131.83 24,140.21 0.0K
17:14 24,140.71 24,140.71 24,135.24 24,137.25 0.0K
17:15 24,136.76 24,139.22 24,134.26 24,137.71 0.0K
17:16 24,135.22 24,137.72 24,127.84 24,131.82 0.0K
17:17 24,131.32 24,131.33 24,129.36 24,130.39 0.0K
17:18 24,129.89 24,133.84 24,129.89 24,132.33 0.0K
17:19 24,132.83 24,136.33 24,130.33 24,135.83 0.0K
17:20 24,136.33 24,139.80 24,134.31 24,138.80 0.0K
17:21 24,138.81 24,140.69 24,137.76 24,139.69 0.0K
17:22 24,140.19 24,143.65 24,138.16 24,143.57 0.0K
17:23 24,143.56 24,153.31 24,143.55 24,153.31 0.0K
17:24 24,152.31 24,152.81 24,147.84 24,148.86 0.0K
17:25 24,148.86 24,155.37 24,148.86 24,150.46 0.0K
17:26 24,150.96 24,156.39 24,150.96 24,154.86 0.0K
17:27 24,153.86 24,154.29 24,151.76 24,152.26 0.0K
17:28 24,150.75 24,164.47 24,150.25 24,162.45 0.0K
17:29 24,162.44 24,166.83 24,161.94 24,166.83 0.0K
17:30 24,167.31 24,173.29 24,166.82 24,172.79 0.0K
17:31 24,174.29 24,175.28 24,161.34 24,165.32 0.0K
17:32 24,166.32 24,166.82 24,161.34 24,166.82 0.0K
17:33 24,166.32 24,166.82 24,159.85 24,160.35 0.0K
17:34 24,161.34 24,168.81 24,161.34 24,164.33 0.0K
17:35 24,164.33 24,171.80 24,151.88 24,171.30 0.0K
17:36 24,169.31 24,172.30 24,163.34 24,163.84 0.0K
17:37 24,164.83 24,165.83 24,161.35 24,161.84 0.0K
17:38 24,163.84 24,167.82 24,156.86 24,165.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available