DAX

DE40
🏛️ germany →
24,432.46
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,222.02 24,222.52 24,212.06 24,217.54 0.0K
09:00 24,227.50 24,227.50 24,204.59 24,204.59 0.0K
09:01 24,208.08 24,223.51 24,208.08 24,214.55 0.0K
09:02 24,216.05 24,233.48 24,214.55 24,230.49 0.0K
09:03 24,231.98 24,233.98 24,225.51 24,225.51 0.0K
09:04 24,226.01 24,229.49 24,222.46 24,223.96 0.0K
09:05 24,221.47 24,224.46 24,203.17 24,208.75 0.0K
09:06 24,209.25 24,209.25 24,194.81 24,196.28 0.0K
09:07 24,196.78 24,202.69 24,195.68 24,195.68 0.0K
09:08 24,196.18 24,201.08 24,195.17 24,199.57 0.0K
09:09 24,200.06 24,201.54 24,194.05 24,196.05 0.0K
09:10 24,194.56 24,201.59 24,193.60 24,201.09 0.0K
09:11 24,199.61 24,211.48 24,198.16 24,208.97 0.0K
09:12 24,208.47 24,208.47 24,192.68 24,193.70 0.0K
09:13 24,194.21 24,196.31 24,187.29 24,193.08 0.0K
09:14 24,196.07 24,197.79 24,188.23 24,197.77 0.0K
09:15 24,198.27 24,206.65 24,197.26 24,200.18 0.0K
09:16 24,200.68 24,200.68 24,191.31 24,194.77 0.0K
09:17 24,194.78 24,200.71 24,193.78 24,200.69 0.0K
09:18 24,200.19 24,202.68 24,192.94 24,194.97 0.0K
09:19 24,195.47 24,200.46 24,195.47 24,199.47 0.0K
09:20 24,199.97 24,200.47 24,195.54 24,197.07 0.0K
09:21 24,198.58 24,199.64 24,195.12 24,199.62 0.0K
09:22 24,199.12 24,204.06 24,191.08 24,192.09 0.0K
09:23 24,192.09 24,192.57 24,180.76 24,181.77 0.0K
09:24 24,182.27 24,187.69 24,178.80 24,182.20 0.0K
09:25 24,181.70 24,191.08 24,180.72 24,186.08 0.0K
09:26 24,185.58 24,205.94 24,185.58 24,203.40 0.0K
09:27 24,198.92 24,200.44 24,190.76 24,197.25 0.0K
09:28 24,196.26 24,199.79 24,196.26 24,198.86 0.0K
09:29 24,197.87 24,200.86 24,197.37 24,197.87 0.0K
09:30 24,199.36 24,214.25 24,193.91 24,197.43 0.0K
09:31 24,195.45 24,202.04 24,192.06 24,200.53 0.0K
09:32 24,198.55 24,205.01 24,197.57 24,199.53 0.0K
09:33 24,200.03 24,212.79 24,199.52 24,209.79 0.0K
09:34 24,211.27 24,213.67 24,208.25 24,212.66 0.0K
09:35 24,211.66 24,218.81 24,209.25 24,218.81 0.0K
09:36 24,218.81 24,224.20 24,217.74 24,222.25 0.0K
09:37 24,222.24 24,231.62 24,222.24 24,231.62 0.0K
09:38 24,231.61 24,243.44 24,230.10 24,241.91 0.0K
09:39 24,241.90 24,242.88 24,230.38 24,230.38 0.0K
09:40 24,230.88 24,237.69 24,229.39 24,237.69 0.0K
09:41 24,237.67 24,238.14 24,225.01 24,225.01 0.0K
09:42 24,223.03 24,241.83 24,223.03 24,241.81 0.0K
09:43 24,241.80 24,244.75 24,237.80 24,244.66 0.0K
09:44 24,248.12 24,250.53 24,247.62 24,250.41 0.0K
09:45 24,250.40 24,251.79 24,242.91 24,250.78 0.0K
09:46 24,246.29 24,246.29 24,232.49 24,234.01 0.0K
09:47 24,236.00 24,236.00 24,225.21 24,227.29 0.0K
09:48 24,227.30 24,241.73 24,227.30 24,241.73 0.0K
09:49 24,240.73 24,242.59 24,236.17 24,242.59 0.0K
09:50 24,243.59 24,248.94 24,242.02 24,248.93 0.0K
09:51 24,248.93 24,250.41 24,244.98 24,245.03 0.0K
09:52 24,245.53 24,249.62 24,245.05 24,248.14 0.0K
09:53 24,249.14 24,258.15 24,246.78 24,246.78 0.0K
09:54 24,244.79 24,249.40 24,242.58 24,245.12 0.0K
09:55 24,245.64 24,251.16 24,245.64 24,249.85 0.0K
09:56 24,250.85 24,253.51 24,247.92 24,252.55 0.0K
09:57 24,253.05 24,258.02 24,249.66 24,250.73 0.0K
09:58 24,251.24 24,253.34 24,246.85 24,252.82 0.0K
09:59 24,251.82 24,253.85 24,248.84 24,252.86 0.0K
10:00 24,252.36 24,256.83 24,252.36 24,252.39 0.0K
10:01 24,251.90 24,251.90 24,245.53 24,247.52 0.0K
10:02 24,247.03 24,251.50 24,244.53 24,247.53 0.0K
10:03 24,247.03 24,249.49 24,243.55 24,249.49 0.0K
10:04 24,249.48 24,252.87 24,248.91 24,252.38 0.0K
10:05 24,253.37 24,254.82 24,246.89 24,253.78 0.0K
10:06 24,254.27 24,255.25 24,251.73 24,252.22 0.0K
10:07 24,251.22 24,251.78 24,246.27 24,247.37 0.0K
10:08 24,246.38 24,246.38 24,230.51 24,234.14 0.0K
10:09 24,231.65 24,233.70 24,229.24 24,231.24 0.0K
10:10 24,231.74 24,240.13 24,231.74 24,238.61 0.0K
10:11 24,240.10 24,243.48 24,238.03 24,242.47 0.0K
10:12 24,243.46 24,244.91 24,239.43 24,242.89 0.0K
10:13 24,242.88 24,242.88 24,238.40 24,238.92 0.0K
10:14 24,240.43 24,244.40 24,237.03 24,238.03 0.0K
10:15 24,238.53 24,240.06 24,234.65 24,235.74 0.0K
10:16 24,235.25 24,235.26 24,228.81 24,232.98 0.0K
10:17 24,233.48 24,236.99 24,231.13 24,231.13 0.0K
10:18 24,230.13 24,230.13 24,220.85 24,221.86 0.0K
10:19 24,221.36 24,240.72 24,221.36 24,240.21 0.0K
10:20 24,240.21 24,245.12 24,239.14 24,239.14 0.0K
10:21 24,239.64 24,239.64 24,228.22 24,233.63 0.0K
10:22 24,233.12 24,242.38 24,233.11 24,240.86 0.0K
10:23 24,243.84 24,247.71 24,240.82 24,246.68 0.0K
10:24 24,246.18 24,247.17 24,244.61 24,245.10 0.0K
10:25 24,244.61 24,249.74 24,243.74 24,249.74 0.0K
10:26 24,248.74 24,253.19 24,248.74 24,251.68 0.0K
10:27 24,251.69 24,264.00 24,251.68 24,263.98 0.0K
10:28 24,263.96 24,263.96 24,256.47 24,256.99 0.0K
10:29 24,257.49 24,264.97 24,254.54 24,261.50 0.0K
10:30 24,261.51 24,266.09 24,258.03 24,266.09 0.0K
10:31 24,264.11 24,264.61 24,255.74 24,258.75 0.0K
10:32 24,258.26 24,259.76 24,251.38 24,251.38 0.0K
10:33 24,251.38 24,256.34 24,242.39 24,249.84 0.0K
10:34 24,252.33 24,254.72 24,249.24 24,254.18 0.0K
10:35 24,254.17 24,254.17 24,250.66 24,253.15 0.0K
10:36 24,252.65 24,258.02 24,251.62 24,253.04 0.0K
10:37 24,255.53 24,263.44 24,253.53 24,262.89 0.0K
10:38 24,262.88 24,262.88 24,252.53 24,253.04 0.0K
10:39 24,252.55 24,258.09 24,251.57 24,257.07 0.0K
10:40 24,258.07 24,259.53 24,250.11 24,252.61 0.0K
10:41 24,252.61 24,254.60 24,250.64 24,252.18 0.0K
10:42 24,252.19 24,258.66 24,252.19 24,257.15 0.0K
10:43 24,256.15 24,258.68 24,252.18 24,255.68 0.0K
10:44 24,254.69 24,254.73 24,249.73 24,254.68 0.0K
10:45 24,253.68 24,255.07 24,251.17 24,255.05 0.0K
10:46 24,258.03 24,258.99 24,253.95 24,253.95 0.0K
10:47 24,253.94 24,253.94 24,245.51 24,246.01 0.0K
10:48 24,246.02 24,246.51 24,242.08 24,244.07 0.0K
10:49 24,244.55 24,247.00 24,243.47 24,244.00 0.0K
10:50 24,247.99 24,255.33 24,246.48 24,255.33 0.0K
10:51 24,258.81 24,259.30 24,250.80 24,252.29 0.0K
10:52 24,252.79 24,252.79 24,248.31 24,251.32 0.0K
10:53 24,249.83 24,254.72 24,249.83 24,253.22 0.0K
10:54 24,252.72 24,252.72 24,240.85 24,241.85 0.0K
10:55 24,243.34 24,247.78 24,243.34 24,246.69 0.0K
10:56 24,245.19 24,247.20 24,243.21 24,246.72 0.0K
10:57 24,245.72 24,246.27 24,239.76 24,244.76 0.0K
10:58 24,244.26 24,247.25 24,238.81 24,242.31 0.0K
10:59 24,244.32 24,244.33 24,236.43 24,238.46 0.0K
11:00 24,237.96 24,239.95 24,231.01 24,232.57 0.0K
11:01 24,230.59 24,234.11 24,222.81 24,222.83 0.0K
11:02 24,220.35 24,220.88 24,214.93 24,215.43 0.0K
11:03 24,214.95 24,217.45 24,212.47 24,216.86 0.0K
11:04 24,216.85 24,220.31 24,213.85 24,214.90 0.0K
11:05 24,214.40 24,217.89 24,207.93 24,217.75 0.0K
11:06 24,217.74 24,219.20 24,216.00 24,216.00 0.0K
11:07 24,215.99 24,220.92 24,215.99 24,220.39 0.0K
11:08 24,219.39 24,220.42 24,217.40 24,217.95 0.0K
11:09 24,219.95 24,225.91 24,218.46 24,223.89 0.0K
11:10 24,222.90 24,226.87 24,216.39 24,216.42 0.0K
11:11 24,219.90 24,225.81 24,219.39 24,225.80 0.0K
11:12 24,226.29 24,227.76 24,225.25 24,226.80 0.0K
11:13 24,226.81 24,226.81 24,222.88 24,225.98 0.0K
11:14 24,225.48 24,229.54 24,223.51 24,227.11 0.0K
11:15 24,228.61 24,228.61 24,219.77 24,224.31 0.0K
11:16 24,225.80 24,226.80 24,218.86 24,218.97 0.0K
11:17 24,218.98 24,226.04 24,218.98 24,221.14 0.0K
11:18 24,220.65 24,220.67 24,212.34 24,213.35 0.0K
11:19 24,212.86 24,222.29 24,212.37 24,220.30 0.0K
11:20 24,220.30 24,220.30 24,211.38 24,211.38 0.0K
11:21 24,211.88 24,212.38 24,199.03 24,199.03 0.0K
11:22 24,197.05 24,200.57 24,196.55 24,200.57 0.0K
11:23 24,201.07 24,201.07 24,197.59 24,199.58 0.0K
11:24 24,200.07 24,200.57 24,192.59 24,198.10 0.0K
11:25 24,198.60 24,199.09 24,192.06 24,195.54 0.0K
11:26 24,195.53 24,199.49 24,192.46 24,192.46 0.0K
11:27 24,190.97 24,192.96 24,188.96 24,192.46 0.0K
11:28 24,192.47 24,194.04 24,191.50 24,193.66 0.0K
11:29 24,194.16 24,194.68 24,188.74 24,191.76 0.0K
11:30 24,191.76 24,194.28 24,187.30 24,190.76 0.0K
11:31 24,189.77 24,191.25 24,187.25 24,189.73 0.0K
11:32 24,189.23 24,194.64 24,187.22 24,194.64 0.0K
11:33 24,197.62 24,197.62 24,192.17 24,194.66 0.0K
11:34 24,195.16 24,201.98 24,194.66 24,201.46 0.0K
11:35 24,201.45 24,201.45 24,191.94 24,192.46 0.0K
11:36 24,193.95 24,193.95 24,186.60 24,187.11 0.0K
11:37 24,187.61 24,191.59 24,186.54 24,187.54 0.0K
11:38 24,189.03 24,199.84 24,189.01 24,198.81 0.0K
11:39 24,199.81 24,201.67 24,198.74 24,201.66 0.0K
11:40 24,203.65 24,205.53 24,203.07 24,205.03 0.0K
11:41 24,204.03 24,205.53 24,202.54 24,205.51 0.0K
11:42 24,205.51 24,208.48 24,200.05 24,208.47 0.0K
11:43 24,208.46 24,213.79 24,208.35 24,210.29 0.0K
11:44 24,210.79 24,216.22 24,208.30 24,213.72 0.0K
11:45 24,214.22 24,216.23 24,213.29 24,215.31 0.0K
11:46 24,216.30 24,216.30 24,212.37 24,212.89 0.0K
11:47 24,213.39 24,220.80 24,213.39 24,220.80 0.0K
11:48 24,221.30 24,223.75 24,218.79 24,222.72 0.0K
11:49 24,222.22 24,222.22 24,218.24 24,220.21 0.0K
11:50 24,222.70 24,226.18 24,216.70 24,218.72 0.0K
11:51 24,218.22 24,219.22 24,214.32 24,214.81 0.0K
11:52 24,214.32 24,220.79 24,214.32 24,218.79 0.0K
11:53 24,219.29 24,224.69 24,219.28 24,224.69 0.0K
11:54 24,224.69 24,228.12 24,224.18 24,226.59 0.0K
11:55 24,226.58 24,234.04 24,222.56 24,223.04 0.0K
11:56 24,223.54 24,225.51 24,223.03 24,225.47 0.0K
11:57 24,225.97 24,225.97 24,222.41 24,225.39 0.0K
11:58 24,224.89 24,231.26 24,224.89 24,230.72 0.0K
11:59 24,230.71 24,234.57 24,230.67 24,233.48 0.0K
12:00 24,230.49 24,232.96 24,227.50 24,228.96 0.0K
12:01 24,228.97 24,229.96 24,219.53 24,219.53 0.0K
12:02 24,219.04 24,222.43 24,218.53 24,222.43 0.0K
12:03 24,221.93 24,221.93 24,215.04 24,215.13 0.0K
12:04 24,215.14 24,220.13 24,214.16 24,215.62 0.0K
12:05 24,215.63 24,217.66 24,214.68 24,217.12 0.0K
12:06 24,217.11 24,219.59 24,213.09 24,216.59 0.0K
12:07 24,216.58 24,216.58 24,211.15 24,214.76 0.0K
12:08 24,214.78 24,214.84 24,209.88 24,211.45 0.0K
12:09 24,210.96 24,224.78 24,210.96 24,224.24 0.0K
12:10 24,224.24 24,224.24 24,219.82 24,220.84 0.0K
12:11 24,221.84 24,221.84 24,217.98 24,217.98 0.0K
12:12 24,217.98 24,218.02 24,211.14 24,212.15 0.0K
12:13 24,212.16 24,215.64 24,209.22 24,210.23 0.0K
12:14 24,209.75 24,211.82 24,205.95 24,205.95 0.0K
12:15 24,205.95 24,206.05 24,203.02 24,204.55 0.0K
12:16 24,204.05 24,208.54 24,202.09 24,202.59 0.0K
12:17 24,202.10 24,204.67 24,199.68 24,204.18 0.0K
12:18 24,204.68 24,207.69 24,204.68 24,206.72 0.0K
12:19 24,207.22 24,209.19 24,205.24 24,208.69 0.0K
12:20 24,208.68 24,211.67 24,206.23 24,209.64 0.0K
12:21 24,210.64 24,212.60 24,209.60 24,210.07 0.0K
12:22 24,211.06 24,213.03 24,210.02 24,210.03 0.0K
12:23 24,211.03 24,212.03 24,205.58 24,210.15 0.0K
12:24 24,210.14 24,211.14 24,204.77 24,204.78 0.0K
12:25 24,204.28 24,205.81 24,202.82 24,204.81 0.0K
12:26 24,204.31 24,206.37 24,200.82 24,206.37 0.0K
12:27 24,205.87 24,207.36 24,201.88 24,207.36 0.0K
12:28 24,206.36 24,206.86 24,199.94 24,200.45 0.0K
12:29 24,198.96 24,203.99 24,198.96 24,202.58 0.0K
12:30 24,203.08 24,205.67 24,201.64 24,204.67 0.0K
12:31 24,205.17 24,218.94 24,205.17 24,217.94 0.0K
12:32 24,218.43 24,223.86 24,216.37 24,217.37 0.0K
12:33 24,217.36 24,220.81 24,212.87 24,214.36 0.0K
12:34 24,212.88 24,213.45 24,209.90 24,210.57 0.0K
12:35 24,210.07 24,212.16 24,208.66 24,210.22 0.0K
12:36 24,210.22 24,211.73 24,209.74 24,210.74 0.0K
12:37 24,210.75 24,211.73 24,207.25 24,210.69 0.0K
12:38 24,212.18 24,213.07 24,209.05 24,209.05 0.0K
12:39 24,209.55 24,211.50 24,204.97 24,205.97 0.0K
12:40 24,205.96 24,207.50 24,204.96 24,206.50 0.0K
12:41 24,206.99 24,209.04 24,206.12 24,206.12 0.0K
12:42 24,205.63 24,206.63 24,201.78 24,201.84 0.0K
12:43 24,201.35 24,201.86 24,196.39 24,199.43 0.0K
12:44 24,200.43 24,201.42 24,197.94 24,197.94 0.0K
12:45 24,198.93 24,198.93 24,196.45 24,196.48 0.0K
12:46 24,195.98 24,197.97 24,191.46 24,191.46 0.0K
12:47 24,190.97 24,190.97 24,183.04 24,188.60 0.0K
12:48 24,189.10 24,193.08 24,188.61 24,192.05 0.0K
12:49 24,191.55 24,192.65 24,187.13 24,191.17 0.0K
12:50 24,192.17 24,192.71 24,189.26 24,191.79 0.0K
12:51 24,191.80 24,194.77 24,191.80 24,193.76 0.0K
12:52 24,193.77 24,196.72 24,192.75 24,196.72 0.0K
12:53 24,198.21 24,201.66 24,197.58 24,198.07 0.0K
12:54 24,199.56 24,203.55 24,196.56 24,203.55 0.0K
12:55 24,203.05 24,204.56 24,200.59 24,204.56 0.0K
12:56 24,204.54 24,206.50 24,203.35 24,203.35 0.0K
12:57 24,203.34 24,204.81 24,202.31 24,202.82 0.0K
12:58 24,202.32 24,206.78 24,202.32 24,206.27 0.0K
12:59 24,207.27 24,209.13 24,206.21 24,209.13 0.0K
13:00 24,213.61 24,213.61 24,202.65 24,203.15 0.0K
13:01 24,203.65 24,204.64 24,200.16 24,200.16 0.0K
13:02 24,200.66 24,200.66 24,195.18 24,197.17 0.0K
13:03 24,197.67 24,201.16 24,197.17 24,199.17 0.0K
13:04 24,201.66 24,203.15 24,201.16 24,202.16 0.0K
13:05 24,202.66 24,204.15 24,199.16 24,201.16 0.0K
13:06 24,202.15 24,202.15 24,200.64 24,201.14 0.0K
13:07 24,201.14 24,205.62 24,195.66 24,205.62 0.0K
13:08 24,205.62 24,206.62 24,200.64 24,200.64 0.0K
13:09 24,202.13 24,211.10 24,197.15 24,197.15 0.0K
13:10 24,198.64 24,202.53 24,192.53 24,194.03 0.0K
13:11 24,193.53 24,195.56 24,187.59 24,195.53 0.0K
13:12 24,195.52 24,196.48 24,194.01 24,195.44 0.0K
13:13 24,194.45 24,196.91 24,191.96 24,196.33 0.0K
13:14 24,196.32 24,199.72 24,194.82 24,199.71 0.0K
13:15 24,200.20 24,200.20 24,195.27 24,196.78 0.0K
13:16 24,196.28 24,196.28 24,191.81 24,192.87 0.0K
13:17 24,193.37 24,198.81 24,193.37 24,198.31 0.0K
13:18 24,197.31 24,197.31 24,192.31 24,193.31 0.0K
13:19 24,192.81 24,192.83 24,190.32 24,191.83 0.0K
13:20 24,192.33 24,192.82 24,186.82 24,186.82 0.0K
13:21 24,184.84 24,184.84 24,168.98 24,170.60 0.0K
13:22 24,171.61 24,176.12 24,167.16 24,173.57 0.0K
13:23 24,174.06 24,176.94 24,173.03 24,174.85 0.0K
13:24 24,174.84 24,176.80 24,174.18 24,176.15 0.0K
13:25 24,174.65 24,176.59 24,173.58 24,176.01 0.0K
13:26 24,176.50 24,177.48 24,175.34 24,177.31 0.0K
13:27 24,177.31 24,179.21 24,176.80 24,179.15 0.0K
13:28 24,178.15 24,180.63 24,176.66 24,179.15 0.0K
13:29 24,178.65 24,181.21 24,177.67 24,181.21 0.0K
13:30 24,180.71 24,186.18 24,180.71 24,186.17 0.0K
13:31 24,186.16 24,191.52 24,184.05 24,186.06 0.0K
13:32 24,185.06 24,185.07 24,181.76 24,181.76 0.0K
13:33 24,181.27 24,186.39 24,180.30 24,186.39 0.0K
13:34 24,186.41 24,188.46 24,185.91 24,188.46 0.0K
13:35 24,189.95 24,190.45 24,185.97 24,188.02 0.0K
13:36 24,188.52 24,190.10 24,186.58 24,189.10 0.0K
13:37 24,188.61 24,191.09 24,188.11 24,189.52 0.0K
13:38 24,190.02 24,193.46 24,189.41 24,189.41 0.0K
13:39 24,189.90 24,193.29 24,189.40 24,193.26 0.0K
13:40 24,193.26 24,194.25 24,191.77 24,192.28 0.0K
13:41 24,192.29 24,195.23 24,190.78 24,195.23 0.0K
13:42 24,195.72 24,196.22 24,193.23 24,194.29 0.0K
13:43 24,194.29 24,194.29 24,189.39 24,189.92 0.0K
13:44 24,190.42 24,190.92 24,186.51 24,186.54 0.0K
13:45 24,187.55 24,187.55 24,179.70 24,181.75 0.0K
13:46 24,182.76 24,182.77 24,176.92 24,176.95 0.0K
13:47 24,177.45 24,177.47 24,171.06 24,171.06 0.0K
13:48 24,170.06 24,175.55 24,169.07 24,173.05 0.0K
13:49 24,173.05 24,174.56 24,172.07 24,174.55 0.0K
13:50 24,174.04 24,174.04 24,171.02 24,173.52 0.0K
13:51 24,174.01 24,176.00 24,173.01 24,175.49 0.0K
13:52 24,174.00 24,175.00 24,172.50 24,172.52 0.0K
13:53 24,173.02 24,175.51 24,172.03 24,173.05 0.0K
13:54 24,173.55 24,174.56 24,166.17 24,166.66 0.0K
13:55 24,166.67 24,169.67 24,166.67 24,168.15 0.0K
13:56 24,168.16 24,178.91 24,168.16 24,178.90 0.0K
13:57 24,178.39 24,182.26 24,178.35 24,180.20 0.0K
13:58 24,179.70 24,180.19 24,173.22 24,174.24 0.0K
13:59 24,174.74 24,175.24 24,171.29 24,173.26 0.0K
14:00 24,170.77 24,171.28 24,160.41 24,167.88 0.0K
14:01 24,168.38 24,171.85 24,168.37 24,171.84 0.0K
14:02 24,171.34 24,187.62 24,171.34 24,187.11 0.0K
14:03 24,186.60 24,186.60 24,181.23 24,182.24 0.0K
14:04 24,182.24 24,182.24 24,175.91 24,175.92 0.0K
14:05 24,176.93 24,176.93 24,172.54 24,173.04 0.0K
14:06 24,171.54 24,181.89 24,171.54 24,181.80 0.0K
14:07 24,180.30 24,183.20 24,177.74 24,180.67 0.0K
14:08 24,181.17 24,181.17 24,175.66 24,178.14 0.0K
14:09 24,175.65 24,177.18 24,173.16 24,174.20 0.0K
14:10 24,174.70 24,177.21 24,174.70 24,175.72 0.0K
14:11 24,176.72 24,186.14 24,175.72 24,186.14 0.0K
14:12 24,186.63 24,192.57 24,186.13 24,192.56 0.0K
14:13 24,192.56 24,193.11 24,190.59 24,192.11 0.0K
14:14 24,192.11 24,192.11 24,187.72 24,191.73 0.0K
14:15 24,195.71 24,195.71 24,191.28 24,192.78 0.0K
14:16 24,196.77 24,205.20 24,196.76 24,201.27 0.0K
14:17 24,202.27 24,207.26 24,202.27 24,202.79 0.0K
14:18 24,204.78 24,207.27 24,203.75 24,203.76 0.0K
14:19 24,205.25 24,211.62 24,203.76 24,210.59 0.0K
14:20 24,211.08 24,211.08 24,201.14 24,203.63 0.0K
14:21 24,203.13 24,206.49 24,202.14 24,206.48 0.0K
14:22 24,207.97 24,207.97 24,199.00 24,202.97 0.0K
14:23 24,203.96 24,208.92 24,202.44 24,207.88 0.0K
14:24 24,206.88 24,209.77 24,205.81 24,209.17 0.0K
14:25 24,209.66 24,215.04 24,209.66 24,211.47 0.0K
14:26 24,210.48 24,214.95 24,210.48 24,211.95 0.0K
14:27 24,211.46 24,212.98 24,204.05 24,210.09 0.0K
14:28 24,206.10 24,211.21 24,202.66 24,211.20 0.0K
14:29 24,209.71 24,214.29 24,209.71 24,214.22 0.0K
14:30 24,230.16 24,231.01 24,222.51 24,228.40 0.0K
14:31 24,233.38 24,235.35 24,226.81 24,228.81 0.0K
14:32 24,228.81 24,236.20 24,222.79 24,223.30 0.0K
14:33 24,222.31 24,222.32 24,214.99 24,214.99 0.0K
14:34 24,214.50 24,219.53 24,213.05 24,215.72 0.0K
14:35 24,216.22 24,223.73 24,213.75 24,219.29 0.0K
14:36 24,220.78 24,226.76 24,218.27 24,223.77 0.0K
14:37 24,226.24 24,226.73 24,220.73 24,221.74 0.0K
14:38 24,221.75 24,223.89 24,212.32 24,223.89 0.0K
14:39 24,222.39 24,223.38 24,214.42 24,218.92 0.0K
14:40 24,218.43 24,218.43 24,206.04 24,207.03 0.0K
14:41 24,208.52 24,214.45 24,205.52 24,212.44 0.0K
14:42 24,210.94 24,213.91 24,207.47 24,207.47 0.0K
14:43 24,206.97 24,211.13 24,204.00 24,209.17 0.0K
14:44 24,207.19 24,207.76 24,203.41 24,205.45 0.0K
14:45 24,204.95 24,208.94 24,203.47 24,206.45 0.0K
14:46 24,206.94 24,209.95 24,203.52 24,205.53 0.0K
14:47 24,206.03 24,206.10 24,200.71 24,200.71 0.0K
14:48 24,200.72 24,201.24 24,197.77 24,199.81 0.0K
14:49 24,199.82 24,203.38 24,199.82 24,201.41 0.0K
14:50 24,200.92 24,201.92 24,195.01 24,196.07 0.0K
14:51 24,197.07 24,198.07 24,190.69 24,190.70 0.0K
14:52 24,191.69 24,193.22 24,187.32 24,187.32 0.0K
14:53 24,186.33 24,187.33 24,177.47 24,179.01 0.0K
14:54 24,180.01 24,184.98 24,177.03 24,178.54 0.0K
14:55 24,179.04 24,189.91 24,178.04 24,189.36 0.0K
14:56 24,193.84 24,196.82 24,192.30 24,192.30 0.0K
14:57 24,194.29 24,195.78 24,191.29 24,192.26 0.0K
14:58 24,193.75 24,202.59 24,193.75 24,199.60 0.0K
14:59 24,200.60 24,201.09 24,196.65 24,197.66 0.0K
15:00 24,204.13 24,210.35 24,201.62 24,210.35 0.0K
15:01 24,211.82 24,211.82 24,197.32 24,201.25 0.0K
15:02 24,201.24 24,202.58 24,198.16 24,201.51 0.0K
15:03 24,202.50 24,211.69 24,202.50 24,210.12 0.0K
15:04 24,210.11 24,211.43 24,207.58 24,210.30 0.0K
15:05 24,211.79 24,214.23 24,209.26 24,209.26 0.0K
15:06 24,208.76 24,214.18 24,208.76 24,212.69 0.0K
15:07 24,212.69 24,215.19 24,212.22 24,213.80 0.0K
15:08 24,213.80 24,216.84 24,212.82 24,213.85 0.0K
15:09 24,214.34 24,214.34 24,206.40 24,210.90 0.0K
15:10 24,209.41 24,210.03 24,205.45 24,205.65 0.0K
15:11 24,204.66 24,209.23 24,204.66 24,206.77 0.0K
15:12 24,205.78 24,208.73 24,204.28 24,207.73 0.0K
15:13 24,208.73 24,215.11 24,208.73 24,215.10 0.0K
15:14 24,216.09 24,222.51 24,216.09 24,222.45 0.0K
15:15 24,224.44 24,224.93 24,217.50 24,219.50 0.0K
15:16 24,219.51 24,230.45 24,219.51 24,229.95 0.0K
15:17 24,228.95 24,232.94 24,228.46 24,232.94 0.0K
15:18 24,234.94 24,238.01 24,233.45 24,237.52 0.0K
15:19 24,237.52 24,240.50 24,235.55 24,239.50 0.0K
15:20 24,240.00 24,247.44 24,236.48 24,237.02 0.0K
15:21 24,235.04 24,236.56 24,227.69 24,232.70 0.0K
15:22 24,231.21 24,234.20 24,231.20 24,232.19 0.0K
15:23 24,231.69 24,239.59 24,231.69 24,236.07 0.0K
15:24 24,236.57 24,236.57 24,227.18 24,227.19 0.0K
15:25 24,226.70 24,226.70 24,219.80 24,221.32 0.0K
15:26 24,220.82 24,221.81 24,211.83 24,212.81 0.0K
15:27 24,213.30 24,213.78 24,208.77 24,213.68 0.0K
15:28 24,213.18 24,214.06 24,212.10 24,214.06 0.0K
15:29 24,213.56 24,219.49 24,211.93 24,211.93 0.0K
15:30 24,208.94 24,216.38 24,198.41 24,200.40 0.0K
15:31 24,199.90 24,199.90 24,189.97 24,198.86 0.0K
15:32 24,197.36 24,199.84 24,178.90 24,182.40 0.0K
15:33 24,179.91 24,181.80 24,168.49 24,173.30 0.0K
15:34 24,178.28 24,180.74 24,167.83 24,179.58 0.0K
15:35 24,178.59 24,185.51 24,173.57 24,179.03 0.0K
15:36 24,178.52 24,178.52 24,164.62 24,172.58 0.0K
15:37 24,173.08 24,174.52 24,166.60 24,170.56 0.0K
15:38 24,171.05 24,171.57 24,160.11 24,162.11 0.0K
15:39 24,165.10 24,165.10 24,145.99 24,145.99 0.0K
15:40 24,150.47 24,150.47 24,129.69 24,139.15 0.0K
15:41 24,138.65 24,140.66 24,131.21 24,140.65 0.0K
15:42 24,138.15 24,140.65 24,134.28 24,136.82 0.0K
15:43 24,139.81 24,139.81 24,129.45 24,138.47 0.0K
15:44 24,138.96 24,141.99 24,132.02 24,137.05 0.0K
15:45 24,136.56 24,148.47 24,134.07 24,147.96 0.0K
15:46 24,143.98 24,143.98 24,121.63 24,122.70 0.0K
15:47 24,122.20 24,126.71 24,112.34 24,121.82 0.0K
15:48 24,124.31 24,136.32 24,123.32 24,136.32 0.0K
15:49 24,134.83 24,134.83 24,128.42 24,133.91 0.0K
15:50 24,134.41 24,146.81 24,132.43 24,146.30 0.0K
15:51 24,146.30 24,147.27 24,136.83 24,142.38 0.0K
15:52 24,141.89 24,141.89 24,135.44 24,138.40 0.0K
15:53 24,139.89 24,141.37 24,131.42 24,134.40 0.0K
15:54 24,132.90 24,132.90 24,121.06 24,127.52 0.0K
15:55 24,128.51 24,147.86 24,128.51 24,147.34 0.0K
15:56 24,148.32 24,148.32 24,136.39 24,136.39 0.0K
15:57 24,134.40 24,141.89 24,131.47 24,131.48 0.0K
15:58 24,131.49 24,133.51 24,124.10 24,125.59 0.0K
15:59 24,124.59 24,131.57 24,124.16 24,127.65 0.0K
16:00 24,128.65 24,144.04 24,128.65 24,141.51 0.0K
16:01 24,140.01 24,150.83 24,140.01 24,150.26 0.0K
16:02 24,150.25 24,152.67 24,147.15 24,147.15 0.0K
16:03 24,148.65 24,154.12 24,144.15 24,145.14 0.0K
16:04 24,145.14 24,145.14 24,136.20 24,142.15 0.0K
16:05 24,140.16 24,151.12 24,140.15 24,147.63 0.0K
16:06 24,148.62 24,153.07 24,146.58 24,147.09 0.0K
16:07 24,147.08 24,150.97 24,144.57 24,149.97 0.0K
16:08 24,146.48 24,151.38 24,141.02 24,151.38 0.0K
16:09 24,150.37 24,157.22 24,149.84 24,155.19 0.0K
16:10 24,156.68 24,164.98 24,155.68 24,164.98 0.0K
16:11 24,169.45 24,174.38 24,168.44 24,170.90 0.0K
16:12 24,168.91 24,170.44 24,166.41 24,168.39 0.0K
16:13 24,168.89 24,171.35 24,166.80 24,167.81 0.0K
16:14 24,167.82 24,168.40 24,161.92 24,166.41 0.0K
16:15 24,166.91 24,168.42 24,162.97 24,166.95 0.0K
16:16 24,166.46 24,166.46 24,161.01 24,161.06 0.0K
16:17 24,161.07 24,163.06 24,148.69 24,150.67 0.0K
16:18 24,150.66 24,153.62 24,148.61 24,151.10 0.0K
16:19 24,150.61 24,153.08 24,149.09 24,149.09 0.0K
16:20 24,145.61 24,145.61 24,132.75 24,139.72 0.0K
16:21 24,140.70 24,145.15 24,138.69 24,143.63 0.0K
16:22 24,143.13 24,147.06 24,142.14 24,143.56 0.0K
16:23 24,144.06 24,146.10 24,142.57 24,145.61 0.0K
16:24 24,144.61 24,148.70 24,141.77 24,144.78 0.0K
16:25 24,143.28 24,144.80 24,130.46 24,130.46 0.0K
16:26 24,129.48 24,135.98 24,127.01 24,131.48 0.0K
16:27 24,132.48 24,141.82 24,131.45 24,141.82 0.0K
16:28 24,141.82 24,145.75 24,140.26 24,142.26 0.0K
16:29 24,141.76 24,146.71 24,140.28 24,140.28 0.0K
16:30 24,135.81 24,138.19 24,130.32 24,138.19 0.0K
16:31 24,138.69 24,138.69 24,124.81 24,125.81 0.0K
16:32 24,126.31 24,132.19 24,116.88 24,131.16 0.0K
16:33 24,131.65 24,135.07 24,130.58 24,130.59 0.0K
16:34 24,129.10 24,132.64 24,127.67 24,131.64 0.0K
16:35 24,131.64 24,131.64 24,122.77 24,124.35 0.0K
16:36 24,124.85 24,126.85 24,113.99 24,115.00 0.0K
16:37 24,114.51 24,114.51 24,090.80 24,092.82 0.0K
16:38 24,092.83 24,105.71 24,092.83 24,105.71 0.0K
16:39 24,105.70 24,110.66 24,099.64 24,103.11 0.0K
16:40 24,103.11 24,109.01 24,097.12 24,100.97 0.0K
16:41 24,100.48 24,111.29 24,097.01 24,111.29 0.0K
16:42 24,111.26 24,111.26 24,103.74 24,107.64 0.0K
16:43 24,108.63 24,108.63 24,100.70 24,102.22 0.0K
16:44 24,104.72 24,111.66 24,104.72 24,106.18 0.0K
16:45 24,106.68 24,111.66 24,106.68 24,108.22 0.0K
16:46 24,107.72 24,108.71 24,095.76 24,095.77 0.0K
16:47 24,095.27 24,097.68 24,091.26 24,097.56 0.0K
16:48 24,093.56 24,100.46 24,091.91 24,093.40 0.0K
16:49 24,094.40 24,097.84 24,088.41 24,097.84 0.0K
16:50 24,098.32 24,103.73 24,089.80 24,089.80 0.0K
16:51 24,088.81 24,089.31 24,074.96 24,079.95 0.0K
16:52 24,079.46 24,084.44 24,079.46 24,081.96 0.0K
16:53 24,082.96 24,085.44 24,076.00 24,081.98 0.0K
16:54 24,082.48 24,085.93 24,078.98 24,085.92 0.0K
16:55 24,084.92 24,084.92 24,075.50 24,076.01 0.0K
16:56 24,075.52 24,077.51 24,065.20 24,066.21 0.0K
16:57 24,066.71 24,077.66 24,065.72 24,076.70 0.0K
16:58 24,077.20 24,077.20 24,065.89 24,069.91 0.0K
16:59 24,069.41 24,069.41 24,063.05 24,064.57 0.0K
17:00 24,064.07 24,077.48 24,064.07 24,074.44 0.0K
17:01 24,073.44 24,078.41 24,072.43 24,074.42 0.0K
17:02 24,074.42 24,085.30 24,074.42 24,083.21 0.0K
17:03 24,082.71 24,089.61 24,075.68 24,077.68 0.0K
17:04 24,078.18 24,082.13 24,077.18 24,080.59 0.0K
17:05 24,079.59 24,094.45 24,079.59 24,093.45 0.0K
17:06 24,092.94 24,101.28 24,091.87 24,100.78 0.0K
17:07 24,101.27 24,102.70 24,089.28 24,091.29 0.0K
17:08 24,090.79 24,103.07 24,090.79 24,101.05 0.0K
17:09 24,102.54 24,106.93 24,099.92 24,099.92 0.0K
17:10 24,099.92 24,099.94 24,094.05 24,096.55 0.0K
17:11 24,096.56 24,107.98 24,095.56 24,107.97 0.0K
17:12 24,106.97 24,106.97 24,101.55 24,102.56 0.0K
17:13 24,102.57 24,105.09 24,099.10 24,100.61 0.0K
17:14 24,100.11 24,100.11 24,095.71 24,095.71 0.0K
17:15 24,095.70 24,096.20 24,090.22 24,092.68 0.0K
17:16 24,089.19 24,090.72 24,082.27 24,088.23 0.0K
17:17 24,090.23 24,090.23 24,085.75 24,089.23 0.0K
17:18 24,089.23 24,091.70 24,087.22 24,091.17 0.0K
17:19 24,090.67 24,091.17 24,087.69 24,089.17 0.0K
17:20 24,088.67 24,092.14 24,087.66 24,088.69 0.0K
17:21 24,088.19 24,088.20 24,084.24 24,086.23 0.0K
17:22 24,086.73 24,094.59 24,082.21 24,093.56 0.0K
17:23 24,093.06 24,094.99 24,089.99 24,093.40 0.0K
17:24 24,093.90 24,093.90 24,087.90 24,092.81 0.0K
17:25 24,095.79 24,095.79 24,085.71 24,085.71 0.0K
17:26 24,086.71 24,088.68 24,080.67 24,082.65 0.0K
17:27 24,082.15 24,087.51 24,081.16 24,087.51 0.0K
17:28 24,085.51 24,087.50 24,082.51 24,086.51 0.0K
17:29 24,087.00 24,088.00 24,083.51 24,084.04 0.0K
17:30 24,083.06 24,089.04 24,083.06 24,089.04 0.0K
17:31 24,088.54 24,088.54 24,073.10 24,073.60 0.0K
17:32 24,072.60 24,074.59 24,071.11 24,073.60 0.0K
17:33 24,075.59 24,075.59 24,064.14 24,064.14 0.0K
17:34 24,061.65 24,070.61 24,058.66 24,063.14 0.0K
17:35 24,065.63 24,065.63 24,056.67 24,058.16 0.0K
17:36 24,060.65 24,065.13 24,059.66 24,064.64 0.0K
17:37 24,064.14 24,068.12 24,059.16 24,066.13 0.0K
17:38 24,066.63 24,084.07 24,065.14 24,084.07 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available