DAX

DE40
🏛️ germany →
24,268.70
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,949.17 23,957.14 23,948.67 23,953.65 0.0K
09:00 23,964.11 23,992.51 23,964.11 23,990.52 0.0K
09:01 23,991.51 24,019.41 23,990.02 24,019.41 0.0K
09:02 24,018.91 24,024.89 24,002.47 24,003.47 0.0K
09:03 24,004.46 24,009.45 23,999.98 24,002.97 0.0K
09:04 24,003.47 24,007.95 23,995.50 24,001.48 0.0K
09:05 24,002.97 24,013.43 23,991.24 23,991.25 0.0K
09:06 23,991.75 23,995.25 23,988.79 23,988.86 0.0K
09:07 23,990.86 23,990.86 23,972.71 23,973.23 0.0K
09:08 23,970.76 23,979.22 23,964.29 23,974.82 0.0K
09:09 23,973.34 23,997.70 23,973.34 23,997.70 0.0K
09:10 24,000.67 24,001.66 23,983.74 23,989.21 0.0K
09:11 23,983.73 24,007.05 23,983.73 24,006.56 0.0K
09:12 24,008.55 24,024.01 24,006.56 24,015.57 0.0K
09:13 24,015.57 24,039.26 24,014.10 24,039.26 0.0K
09:14 24,039.25 24,043.19 24,030.78 24,036.31 0.0K
09:15 24,030.33 24,031.89 24,022.92 24,028.44 0.0K
09:16 24,029.44 24,036.40 24,027.41 24,031.42 0.0K
09:17 24,033.91 24,038.86 24,030.39 24,031.88 0.0K
09:18 24,032.87 24,033.27 24,015.96 24,016.45 0.0K
09:19 24,016.98 24,031.44 24,015.52 24,027.95 0.0K
09:20 24,028.45 24,036.97 24,027.48 24,033.00 0.0K
09:21 24,032.52 24,046.54 24,031.56 24,040.03 0.0K
09:22 24,041.02 24,043.98 24,033.51 24,033.51 0.0K
09:23 24,033.02 24,039.55 24,031.53 24,034.12 0.0K
09:24 24,033.63 24,035.12 24,024.74 24,026.24 0.0K
09:25 24,028.22 24,030.70 24,027.71 24,029.23 0.0K
09:26 24,025.25 24,026.65 24,016.29 24,019.72 0.0K
09:27 24,019.72 24,022.20 24,011.32 24,011.83 0.0K
09:28 24,013.83 24,018.27 24,005.85 24,005.86 0.0K
09:29 24,004.87 24,015.23 24,004.87 24,014.23 0.0K
09:30 24,017.20 24,018.68 24,012.82 24,012.82 0.0K
09:31 24,012.33 24,013.34 23,998.91 23,999.42 0.0K
09:32 23,998.92 24,005.40 23,995.44 24,004.90 0.0K
09:33 24,004.40 24,013.33 24,002.90 24,007.83 0.0K
09:34 24,007.33 24,007.38 23,999.51 24,000.55 0.0K
09:35 24,002.04 24,025.83 23,997.61 24,025.31 0.0K
09:36 24,025.78 24,025.78 24,012.24 24,012.75 0.0K
09:37 24,012.25 24,020.67 24,011.77 24,020.66 0.0K
09:38 24,021.15 24,036.48 24,021.15 24,029.97 0.0K
09:39 24,032.46 24,036.41 24,029.92 24,036.41 0.0K
09:40 24,038.89 24,044.86 24,034.98 24,035.98 0.0K
09:41 24,034.49 24,053.91 24,034.49 24,051.90 0.0K
09:42 24,052.40 24,054.87 24,050.97 24,052.98 0.0K
09:43 24,053.48 24,059.96 24,053.48 24,057.03 0.0K
09:44 24,056.54 24,058.56 24,052.14 24,055.18 0.0K
09:45 24,054.69 24,054.69 24,046.87 24,049.38 0.0K
09:46 24,050.38 24,050.38 24,041.03 24,043.06 0.0K
09:47 24,043.07 24,049.56 24,040.61 24,041.14 0.0K
09:48 24,041.64 24,045.63 24,039.28 24,039.28 0.0K
09:49 24,039.29 24,045.80 24,039.29 24,044.29 0.0K
09:50 24,044.79 24,051.78 24,039.82 24,051.28 0.0K
09:51 24,051.77 24,057.21 24,051.28 24,057.21 0.0K
09:52 24,057.70 24,068.95 24,055.18 24,068.37 0.0K
09:53 24,066.87 24,070.35 24,062.84 24,066.32 0.0K
09:54 24,066.81 24,078.15 24,065.80 24,068.23 0.0K
09:55 24,068.73 24,073.31 24,066.25 24,073.30 0.0K
09:56 24,074.79 24,075.28 24,067.38 24,068.42 0.0K
09:57 24,070.41 24,070.41 24,064.94 24,067.38 0.0K
09:58 24,066.88 24,078.72 24,064.88 24,078.72 0.0K
09:59 24,079.71 24,081.20 24,074.17 24,077.59 0.0K
10:00 24,079.58 24,080.07 24,064.15 24,066.14 0.0K
10:01 24,066.65 24,075.41 24,066.65 24,072.32 0.0K
10:02 24,066.34 24,075.64 24,066.34 24,075.64 0.0K
10:03 24,073.64 24,075.13 24,070.61 24,074.09 0.0K
10:04 24,074.08 24,077.04 24,073.58 24,076.01 0.0K
10:05 24,075.50 24,075.50 24,068.46 24,073.39 0.0K
10:06 24,073.38 24,073.89 24,070.91 24,073.89 0.0K
10:07 24,074.88 24,077.32 24,073.27 24,074.24 0.0K
10:08 24,076.23 24,076.23 24,071.73 24,074.74 0.0K
10:09 24,074.24 24,076.21 24,070.76 24,075.70 0.0K
10:10 24,076.70 24,076.70 24,056.96 24,056.96 0.0K
10:11 24,058.46 24,065.86 24,057.47 24,065.86 0.0K
10:12 24,066.35 24,068.33 24,058.80 24,058.80 0.0K
10:13 24,056.80 24,060.33 24,053.86 24,056.30 0.0K
10:14 24,055.30 24,060.72 24,052.85 24,060.72 0.0K
10:15 24,061.72 24,072.56 24,061.71 24,066.50 0.0K
10:16 24,065.50 24,068.98 24,062.54 24,066.95 0.0K
10:17 24,066.45 24,070.91 24,063.41 24,068.39 0.0K
10:18 24,067.88 24,068.38 24,061.41 24,061.86 0.0K
10:19 24,061.87 24,069.39 24,060.88 24,067.91 0.0K
10:20 24,067.91 24,078.09 24,067.91 24,078.09 0.0K
10:21 24,078.58 24,078.58 24,070.13 24,071.64 0.0K
10:22 24,072.14 24,072.14 24,064.22 24,067.79 0.0K
10:23 24,068.79 24,068.79 24,061.41 24,062.92 0.0K
10:24 24,065.41 24,066.40 24,061.95 24,065.39 0.0K
10:25 24,063.40 24,064.35 24,058.85 24,061.32 0.0K
10:26 24,061.31 24,066.67 24,061.31 24,064.61 0.0K
10:27 24,063.62 24,071.46 24,063.62 24,071.39 0.0K
10:28 24,073.86 24,076.72 24,070.72 24,070.72 0.0K
10:29 24,069.72 24,073.19 24,069.72 24,072.67 0.0K
10:30 24,072.67 24,087.08 24,072.66 24,086.55 0.0K
10:31 24,087.54 24,091.49 24,085.57 24,086.58 0.0K
10:32 24,087.07 24,088.60 24,080.80 24,081.89 0.0K
10:33 24,083.38 24,087.07 24,083.38 24,085.62 0.0K
10:34 24,086.13 24,088.26 24,083.65 24,085.28 0.0K
10:35 24,085.29 24,086.79 24,081.44 24,083.03 0.0K
10:36 24,083.03 24,092.55 24,081.58 24,092.54 0.0K
10:37 24,094.03 24,094.03 24,087.96 24,089.46 0.0K
10:38 24,089.96 24,090.45 24,086.47 24,089.97 0.0K
10:39 24,088.97 24,090.52 24,085.02 24,089.03 0.0K
10:40 24,089.03 24,097.55 24,087.54 24,097.55 0.0K
10:41 24,097.56 24,111.46 24,097.56 24,105.53 0.0K
10:42 24,105.03 24,105.53 24,101.01 24,103.50 0.0K
10:43 24,103.00 24,116.36 24,102.50 24,115.35 0.0K
10:44 24,113.86 24,117.35 24,113.42 24,113.43 0.0K
10:45 24,111.44 24,116.44 24,109.00 24,113.46 0.0K
10:46 24,112.46 24,113.46 24,109.96 24,112.94 0.0K
10:47 24,112.93 24,116.85 24,110.35 24,110.35 0.0K
10:48 24,110.85 24,112.37 24,108.38 24,108.38 0.0K
10:49 24,106.39 24,106.89 24,103.35 24,103.84 0.0K
10:50 24,103.34 24,103.34 24,099.37 24,100.37 0.0K
10:51 24,100.36 24,100.36 24,096.87 24,098.83 0.0K
10:52 24,097.83 24,097.83 24,087.44 24,089.45 0.0K
10:53 24,089.45 24,095.32 24,089.45 24,094.81 0.0K
10:54 24,094.80 24,096.24 24,092.60 24,093.59 0.0K
10:55 24,094.57 24,098.92 24,093.53 24,098.91 0.0K
10:56 24,098.90 24,102.85 24,097.43 24,099.95 0.0K
10:57 24,100.45 24,103.42 24,099.46 24,101.38 0.0K
10:58 24,101.87 24,102.36 24,095.29 24,095.82 0.0K
10:59 24,096.32 24,100.29 24,095.83 24,098.31 0.0K
11:00 24,099.80 24,105.76 24,099.80 24,100.33 0.0K
11:01 24,099.34 24,099.38 24,091.98 24,092.98 0.0K
11:02 24,093.47 24,093.88 24,090.43 24,093.88 0.0K
11:03 24,093.87 24,095.33 24,089.31 24,094.79 0.0K
11:04 24,094.29 24,095.31 24,090.81 24,092.81 0.0K
11:05 24,092.82 24,096.83 24,079.57 24,079.61 0.0K
11:06 24,080.12 24,082.14 24,072.39 24,073.43 0.0K
11:07 24,072.44 24,077.48 24,072.44 24,077.47 0.0K
11:08 24,076.97 24,076.97 24,070.55 24,076.57 0.0K
11:09 24,076.07 24,076.07 24,072.62 24,072.62 0.0K
11:10 24,072.63 24,074.64 24,066.25 24,067.26 0.0K
11:11 24,067.27 24,080.63 24,067.27 24,080.10 0.0K
11:12 24,080.09 24,080.59 24,075.08 24,078.05 0.0K
11:13 24,078.55 24,079.53 24,075.47 24,075.47 0.0K
11:14 24,075.97 24,075.97 24,072.48 24,074.87 0.0K
11:15 24,074.86 24,081.13 24,074.83 24,081.09 0.0K
11:16 24,081.09 24,084.97 24,080.01 24,084.96 0.0K
11:17 24,084.95 24,085.45 24,075.54 24,079.04 0.0K
11:18 24,079.54 24,084.00 24,079.54 24,083.92 0.0K
11:19 24,084.42 24,088.83 24,082.90 24,088.73 0.0K
11:20 24,088.23 24,090.63 24,086.64 24,088.63 0.0K
11:21 24,088.62 24,094.51 24,088.62 24,093.45 0.0K
11:22 24,092.45 24,104.22 24,091.94 24,103.21 0.0K
11:23 24,103.71 24,106.60 24,099.61 24,103.10 0.0K
11:24 24,103.09 24,106.07 24,103.06 24,104.13 0.0K
11:25 24,105.12 24,105.64 24,103.67 24,104.81 0.0K
11:26 24,101.83 24,106.94 24,101.83 24,104.97 0.0K
11:27 24,101.02 24,108.51 24,101.02 24,107.56 0.0K
11:28 24,107.06 24,107.07 24,101.15 24,103.17 0.0K
11:29 24,104.16 24,106.16 24,103.19 24,103.20 0.0K
11:30 24,101.73 24,101.73 24,091.05 24,091.18 0.0K
11:31 24,088.21 24,088.33 24,084.99 24,085.02 0.0K
11:32 24,085.03 24,087.11 24,082.69 24,083.75 0.0K
11:33 24,083.75 24,091.22 24,076.32 24,089.69 0.0K
11:34 24,089.67 24,092.51 24,089.07 24,092.51 0.0K
11:35 24,095.98 24,095.98 24,082.96 24,082.96 0.0K
11:36 24,082.95 24,092.83 24,082.95 24,091.79 0.0K
11:37 24,091.78 24,096.70 24,091.23 24,091.23 0.0K
11:38 24,091.73 24,095.59 24,091.70 24,095.56 0.0K
11:39 24,095.57 24,096.07 24,094.06 24,095.53 0.0K
11:40 24,095.03 24,097.01 24,091.53 24,093.06 0.0K
11:41 24,092.56 24,093.57 24,085.12 24,086.09 0.0K
11:42 24,089.07 24,091.03 24,086.53 24,087.55 0.0K
11:43 24,089.05 24,094.98 24,087.06 24,091.98 0.0K
11:44 24,092.98 24,096.89 24,091.97 24,096.89 0.0K
11:45 24,096.88 24,101.90 24,095.89 24,101.90 0.0K
11:46 24,096.42 24,097.43 24,094.96 24,095.04 0.0K
11:47 24,095.55 24,097.16 24,094.59 24,097.16 0.0K
11:48 24,097.16 24,102.16 24,095.68 24,100.68 0.0K
11:49 24,101.68 24,106.13 24,100.19 24,105.06 0.0K
11:50 24,105.54 24,107.53 24,105.54 24,107.07 0.0K
11:51 24,107.08 24,118.00 24,106.13 24,117.49 0.0K
11:52 24,121.96 24,124.43 24,117.44 24,120.42 0.0K
11:53 24,120.92 24,130.84 24,120.92 24,126.38 0.0K
11:54 24,126.39 24,133.37 24,126.39 24,130.91 0.0K
11:55 24,130.91 24,131.41 24,117.57 24,122.06 0.0K
11:56 24,123.06 24,129.57 24,121.57 24,127.08 0.0K
11:57 24,128.57 24,130.09 24,127.08 24,128.58 0.0K
11:58 24,128.58 24,131.55 24,123.67 24,124.71 0.0K
11:59 24,124.71 24,129.20 24,121.82 24,122.36 0.0K
12:00 24,121.38 24,122.93 24,107.14 24,114.57 0.0K
12:01 24,113.58 24,117.49 24,112.52 24,113.49 0.0K
12:02 24,113.99 24,121.37 24,112.99 24,117.79 0.0K
12:03 24,119.29 24,119.29 24,112.86 24,112.86 0.0K
12:04 24,113.85 24,117.30 24,113.34 24,116.27 0.0K
12:05 24,117.26 24,121.20 24,117.26 24,118.61 0.0K
12:06 24,120.10 24,123.52 24,118.48 24,118.98 0.0K
12:07 24,118.00 24,122.46 24,118.00 24,120.96 0.0K
12:08 24,121.46 24,126.43 24,121.46 24,124.47 0.0K
12:09 24,124.49 24,132.50 24,124.49 24,128.56 0.0K
12:10 24,130.06 24,138.56 24,130.06 24,138.06 0.0K
12:11 24,138.04 24,143.48 24,138.04 24,142.01 0.0K
12:12 24,142.02 24,146.14 24,138.70 24,140.72 0.0K
12:13 24,141.23 24,153.22 24,141.23 24,153.22 0.0K
12:14 24,153.23 24,153.74 24,148.31 24,149.96 0.0K
12:15 24,149.97 24,152.47 24,146.22 24,146.36 0.0K
12:16 24,146.39 24,148.10 24,146.00 24,146.16 0.0K
12:17 24,146.17 24,146.70 24,140.31 24,143.80 0.0K
12:18 24,143.80 24,143.80 24,140.35 24,140.88 0.0K
12:19 24,141.38 24,141.89 24,138.91 24,141.38 0.0K
12:20 24,141.87 24,142.78 24,139.33 24,142.28 0.0K
12:21 24,143.26 24,143.75 24,138.22 24,140.69 0.0K
12:22 24,140.20 24,145.60 24,134.12 24,135.62 0.0K
12:23 24,135.12 24,141.42 24,135.07 24,141.40 0.0K
12:24 24,140.87 24,144.27 24,139.87 24,143.18 0.0K
12:25 24,142.69 24,147.56 24,142.66 24,146.05 0.0K
12:26 24,147.05 24,147.05 24,139.59 24,140.09 0.0K
12:27 24,139.59 24,139.59 24,133.15 24,135.17 0.0K
12:28 24,134.66 24,139.12 24,134.66 24,136.12 0.0K
12:29 24,136.13 24,136.14 24,131.64 24,132.15 0.0K
12:30 24,132.65 24,132.66 24,126.29 24,126.30 0.0K
12:31 24,126.31 24,126.32 24,121.38 24,124.89 0.0K
12:32 24,124.89 24,142.23 24,124.88 24,141.23 0.0K
12:33 24,140.72 24,140.72 24,131.38 24,132.40 0.0K
12:34 24,130.92 24,131.96 24,129.55 24,130.06 0.0K
12:35 24,130.56 24,131.05 24,126.57 24,131.04 0.0K
12:36 24,130.54 24,132.99 24,128.50 24,131.43 0.0K
12:37 24,131.42 24,133.90 24,130.36 24,130.85 0.0K
12:38 24,130.85 24,133.75 24,130.84 24,133.75 0.0K
12:39 24,134.25 24,136.13 24,130.73 24,136.11 0.0K
12:40 24,136.10 24,138.06 24,130.51 24,130.51 0.0K
12:41 24,130.52 24,131.58 24,127.17 24,127.18 0.0K
12:42 24,127.68 24,132.17 24,125.70 24,130.71 0.0K
12:43 24,130.21 24,135.65 24,130.20 24,133.63 0.0K
12:44 24,133.63 24,136.61 24,132.60 24,135.04 0.0K
12:45 24,135.54 24,135.54 24,130.59 24,131.59 0.0K
12:46 24,131.09 24,138.01 24,130.08 24,137.96 0.0K
12:47 24,137.46 24,137.90 24,134.42 24,135.83 0.0K
12:48 24,136.82 24,136.82 24,133.83 24,134.82 0.0K
12:49 24,135.32 24,135.32 24,126.92 24,128.41 0.0K
12:50 24,128.91 24,128.91 24,121.97 24,122.06 0.0K
12:51 24,122.06 24,123.57 24,118.17 24,121.19 0.0K
12:52 24,121.69 24,123.19 24,121.19 24,121.73 0.0K
12:53 24,121.74 24,121.79 24,118.32 24,118.32 0.0K
12:54 24,118.82 24,121.32 24,118.32 24,120.33 0.0K
12:55 24,120.83 24,122.37 24,118.35 24,122.37 0.0K
12:56 24,121.87 24,125.32 24,120.87 24,124.33 0.0K
12:57 24,122.84 24,124.36 24,122.84 24,124.35 0.0K
12:58 24,125.35 24,129.85 24,125.35 24,129.85 0.0K
12:59 24,130.35 24,130.94 24,124.49 24,124.49 0.0K
13:00 24,125.49 24,128.48 24,125.49 24,127.48 0.0K
13:01 24,128.48 24,132.46 24,127.98 24,129.97 0.0K
13:02 24,129.97 24,133.46 24,127.99 24,128.99 0.0K
13:03 24,128.49 24,137.45 24,128.49 24,137.45 0.0K
13:04 24,137.95 24,137.95 24,132.97 24,133.97 0.0K
13:05 24,134.47 24,134.96 24,128.49 24,128.49 0.0K
13:06 24,130.48 24,132.97 24,129.49 24,131.48 0.0K
13:07 24,130.98 24,133.97 24,130.98 24,131.48 0.0K
13:08 24,131.98 24,131.98 24,128.99 24,130.48 0.0K
13:09 24,130.98 24,136.96 24,130.98 24,136.96 0.0K
13:10 24,136.46 24,136.46 24,131.44 24,133.88 0.0K
13:11 24,132.38 24,132.38 24,129.43 24,129.94 0.0K
13:12 24,132.43 24,135.35 24,131.91 24,134.32 0.0K
13:13 24,134.32 24,135.77 24,132.80 24,133.74 0.0K
13:14 24,133.24 24,137.13 24,132.75 24,137.13 0.0K
13:15 24,136.63 24,139.09 24,134.56 24,136.05 0.0K
13:16 24,135.55 24,138.99 24,135.05 24,138.98 0.0K
13:17 24,138.97 24,138.97 24,135.98 24,136.48 0.0K
13:18 24,135.98 24,140.46 24,135.93 24,135.93 0.0K
13:19 24,134.94 24,138.89 24,132.43 24,138.81 0.0K
13:20 24,139.31 24,147.60 24,139.30 24,147.55 0.0K
13:21 24,147.05 24,155.91 24,147.05 24,153.41 0.0K
13:22 24,153.41 24,154.45 24,150.93 24,153.96 0.0K
13:23 24,154.94 24,158.38 24,154.91 24,154.92 0.0K
13:24 24,154.93 24,166.56 24,152.57 24,165.06 0.0K
13:25 24,165.06 24,168.56 24,160.19 24,162.23 0.0K
13:26 24,161.74 24,167.73 24,161.74 24,163.27 0.0K
13:27 24,164.77 24,164.77 24,156.94 24,158.43 0.0K
13:28 24,161.43 24,161.97 24,157.56 24,157.57 0.0K
13:29 24,158.07 24,160.72 24,157.08 24,158.76 0.0K
13:30 24,157.78 24,161.78 24,155.87 24,155.95 0.0K
13:31 24,156.46 24,158.48 24,154.12 24,154.12 0.0K
13:32 24,154.13 24,154.13 24,144.84 24,147.41 0.0K
13:33 24,148.41 24,150.43 24,146.95 24,148.97 0.0K
13:34 24,147.98 24,149.49 24,142.56 24,147.04 0.0K
13:35 24,146.54 24,149.41 24,146.03 24,148.89 0.0K
13:36 24,149.38 24,153.82 24,147.87 24,153.31 0.0K
13:37 24,152.31 24,154.29 24,147.35 24,148.35 0.0K
13:38 24,148.86 24,156.84 24,148.86 24,156.84 0.0K
13:39 24,155.84 24,155.84 24,150.86 24,152.87 0.0K
13:40 24,152.87 24,160.32 24,152.87 24,156.31 0.0K
13:41 24,156.80 24,157.78 24,152.27 24,152.27 0.0K
13:42 24,152.77 24,154.75 24,151.26 24,152.24 0.0K
13:43 24,152.73 24,153.18 24,149.73 24,152.18 0.0K
13:44 24,152.68 24,153.67 24,151.68 24,152.73 0.0K
13:45 24,152.73 24,161.09 24,152.24 24,160.59 0.0K
13:46 24,160.58 24,160.58 24,157.52 24,158.50 0.0K
13:47 24,159.00 24,163.92 24,158.48 24,163.92 0.0K
13:48 24,164.41 24,165.35 24,162.34 24,163.81 0.0K
13:49 24,163.80 24,165.76 24,162.64 24,162.64 0.0K
13:50 24,163.14 24,172.47 24,163.13 24,164.04 0.0K
13:51 24,164.05 24,166.06 24,163.57 24,165.16 0.0K
13:52 24,163.67 24,165.69 24,163.22 24,164.75 0.0K
13:53 24,165.25 24,165.25 24,161.77 24,162.82 0.0K
13:54 24,163.82 24,163.82 24,160.83 24,163.31 0.0K
13:55 24,163.81 24,166.19 24,163.28 24,166.12 0.0K
13:56 24,165.62 24,166.11 24,163.01 24,163.01 0.0K
13:57 24,162.51 24,164.50 24,162.50 24,164.00 0.0K
13:58 24,166.99 24,167.51 24,164.99 24,167.50 0.0K
13:59 24,167.50 24,168.49 24,163.52 24,163.54 0.0K
14:00 24,164.54 24,164.54 24,155.15 24,155.67 0.0K
14:01 24,152.18 24,152.18 24,146.87 24,147.95 0.0K
14:02 24,148.95 24,155.54 24,146.99 24,153.05 0.0K
14:03 24,153.55 24,159.45 24,153.05 24,158.94 0.0K
14:04 24,157.94 24,158.93 24,147.11 24,150.62 0.0K
14:05 24,151.61 24,153.04 24,151.53 24,152.01 0.0K
14:06 24,152.00 24,152.00 24,147.09 24,147.62 0.0K
14:07 24,148.12 24,148.62 24,146.62 24,148.60 0.0K
14:08 24,150.58 24,153.40 24,148.59 24,151.39 0.0K
14:09 24,150.89 24,156.71 24,150.39 24,156.70 0.0K
14:10 24,157.68 24,160.00 24,157.68 24,159.45 0.0K
14:11 24,161.93 24,161.93 24,155.44 24,156.94 0.0K
14:12 24,156.94 24,158.98 24,153.46 24,157.98 0.0K
14:13 24,159.46 24,163.26 24,159.45 24,160.22 0.0K
14:14 24,159.23 24,160.64 24,157.73 24,160.64 0.0K
14:15 24,160.63 24,168.50 24,159.63 24,167.46 0.0K
14:16 24,167.45 24,179.77 24,166.95 24,178.26 0.0K
14:17 24,179.25 24,180.19 24,174.16 24,175.67 0.0K
14:18 24,175.17 24,175.17 24,170.21 24,170.77 0.0K
14:19 24,171.27 24,174.24 24,168.78 24,174.23 0.0K
14:20 24,173.73 24,178.20 24,171.72 24,171.72 0.0K
14:21 24,167.75 24,167.76 24,163.37 24,163.45 0.0K
14:22 24,163.46 24,169.99 24,163.46 24,167.07 0.0K
14:23 24,167.08 24,169.59 24,166.59 24,167.59 0.0K
14:24 24,167.58 24,168.57 24,165.58 24,165.60 0.0K
14:25 24,165.61 24,167.61 24,165.12 24,167.60 0.0K
14:26 24,171.56 24,171.56 24,167.00 24,167.52 0.0K
14:27 24,168.01 24,168.01 24,165.55 24,167.56 0.0K
14:28 24,168.55 24,169.04 24,163.01 24,163.02 0.0K
14:29 24,164.51 24,166.98 24,163.01 24,166.94 0.0K
14:30 24,168.43 24,188.35 24,168.43 24,174.00 0.0K
14:31 24,174.01 24,180.48 24,172.52 24,179.95 0.0K
14:32 24,176.96 24,179.50 24,170.02 24,179.01 0.0K
14:33 24,177.52 24,179.56 24,173.66 24,177.20 0.0K
14:34 24,174.21 24,181.73 24,174.21 24,179.23 0.0K
14:35 24,181.72 24,194.05 24,181.72 24,193.50 0.0K
14:36 24,193.99 24,200.93 24,192.50 24,196.48 0.0K
14:37 24,194.99 24,201.05 24,194.99 24,196.14 0.0K
14:38 24,195.65 24,199.30 24,193.28 24,195.37 0.0K
14:39 24,196.38 24,200.54 24,194.90 24,198.57 0.0K
14:40 24,201.06 24,201.06 24,194.59 24,197.26 0.0K
14:41 24,197.76 24,199.77 24,194.38 24,198.44 0.0K
14:42 24,197.45 24,199.46 24,193.60 24,196.10 0.0K
14:43 24,198.59 24,199.59 24,196.59 24,198.07 0.0K
14:44 24,201.06 24,208.52 24,201.06 24,201.59 0.0K
14:45 24,201.09 24,205.58 24,199.11 24,202.53 0.0K
14:46 24,203.52 24,206.43 24,203.51 24,206.42 0.0K
14:47 24,207.41 24,207.41 24,202.41 24,203.42 0.0K
14:48 24,205.41 24,210.38 24,203.42 24,207.37 0.0K
14:49 24,207.37 24,207.38 24,203.90 24,204.94 0.0K
14:50 24,205.44 24,207.43 24,200.44 24,201.96 0.0K
14:51 24,203.46 24,206.44 24,201.97 24,204.43 0.0K
14:52 24,203.93 24,204.93 24,199.01 24,201.00 0.0K
14:53 24,202.50 24,202.50 24,194.01 24,194.51 0.0K
14:54 24,195.51 24,202.41 24,195.51 24,199.37 0.0K
14:55 24,198.87 24,200.35 24,193.88 24,194.42 0.0K
14:56 24,194.42 24,194.42 24,190.04 24,190.07 0.0K
14:57 24,190.07 24,191.60 24,189.60 24,189.64 0.0K
14:58 24,189.65 24,190.20 24,185.31 24,185.84 0.0K
14:59 24,185.85 24,185.89 24,181.96 24,185.02 0.0K
15:00 24,183.53 24,187.14 24,180.06 24,186.18 0.0K
15:01 24,184.19 24,192.09 24,180.75 24,191.06 0.0K
15:02 24,188.07 24,192.06 24,184.60 24,192.06 0.0K
15:03 24,191.06 24,191.06 24,186.61 24,187.61 0.0K
15:04 24,187.11 24,192.60 24,187.11 24,192.59 0.0K
15:05 24,193.58 24,196.44 24,191.97 24,196.41 0.0K
15:06 24,195.90 24,199.30 24,195.85 24,197.31 0.0K
15:07 24,195.82 24,195.89 24,191.40 24,195.89 0.0K
15:08 24,194.40 24,198.90 24,193.93 24,198.88 0.0K
15:09 24,199.37 24,202.77 24,198.86 24,199.73 0.0K
15:10 24,200.73 24,205.16 24,196.65 24,196.65 0.0K
15:11 24,196.66 24,199.20 24,195.67 24,196.71 0.0K
15:12 24,197.20 24,202.62 24,197.20 24,202.12 0.0K
15:13 24,203.11 24,206.52 24,199.90 24,199.90 0.0K
15:14 24,199.89 24,200.89 24,197.34 24,197.76 0.0K
15:15 24,198.24 24,199.63 24,196.71 24,199.07 0.0K
15:16 24,198.56 24,199.04 24,189.52 24,190.52 0.0K
15:17 24,190.02 24,190.02 24,185.97 24,185.97 0.0K
15:18 24,185.47 24,185.50 24,182.02 24,183.02 0.0K
15:19 24,182.53 24,189.92 24,180.04 24,188.42 0.0K
15:20 24,188.42 24,188.83 24,181.43 24,186.81 0.0K
15:21 24,186.80 24,193.65 24,186.26 24,193.65 0.0K
15:22 24,194.14 24,194.14 24,184.75 24,189.27 0.0K
15:23 24,188.77 24,195.71 24,188.77 24,193.70 0.0K
15:24 24,193.70 24,195.70 24,193.21 24,195.19 0.0K
15:25 24,194.20 24,201.64 24,194.20 24,196.66 0.0K
15:26 24,197.16 24,199.01 24,196.55 24,199.00 0.0K
15:27 24,198.51 24,199.49 24,190.61 24,193.60 0.0K
15:28 24,194.10 24,197.62 24,194.10 24,196.62 0.0K
15:29 24,197.12 24,199.61 24,196.61 24,199.10 0.0K
15:30 24,198.11 24,198.11 24,178.72 24,178.72 0.0K
15:31 24,178.23 24,181.73 24,173.27 24,181.22 0.0K
15:32 24,182.71 24,194.07 24,181.21 24,187.56 0.0K
15:33 24,188.05 24,199.87 24,188.05 24,198.35 0.0K
15:34 24,198.85 24,198.85 24,187.79 24,188.78 0.0K
15:35 24,189.27 24,193.73 24,176.30 24,183.29 0.0K
15:36 24,188.26 24,190.73 24,181.71 24,181.71 0.0K
15:37 24,180.72 24,184.18 24,175.61 24,177.61 0.0K
15:38 24,178.10 24,186.48 24,177.53 24,178.53 0.0K
15:39 24,181.52 24,181.52 24,177.03 24,177.98 0.0K
15:40 24,177.48 24,177.98 24,166.58 24,166.58 0.0K
15:41 24,166.08 24,167.10 24,159.68 24,165.14 0.0K
15:42 24,166.13 24,172.53 24,161.66 24,165.53 0.0K
15:43 24,166.03 24,170.49 24,165.04 24,165.98 0.0K
15:44 24,164.98 24,166.47 24,163.43 24,163.43 0.0K
15:45 24,162.93 24,164.42 24,156.49 24,156.62 0.0K
15:46 24,156.13 24,164.64 24,156.13 24,163.10 0.0K
15:47 24,163.60 24,164.08 24,149.26 24,149.30 0.0K
15:48 24,149.81 24,154.79 24,142.98 24,143.00 0.0K
15:49 24,137.04 24,143.01 24,133.11 24,133.62 0.0K
15:50 24,135.12 24,135.12 24,121.19 24,121.20 0.0K
15:51 24,120.70 24,133.61 24,120.70 24,125.11 0.0K
15:52 24,124.61 24,139.86 24,121.62 24,137.85 0.0K
15:53 24,135.36 24,138.84 24,131.88 24,136.30 0.0K
15:54 24,137.30 24,137.79 24,124.29 24,133.67 0.0K
15:55 24,138.15 24,142.42 24,133.56 24,142.42 0.0K
15:56 24,142.42 24,150.30 24,141.41 24,148.17 0.0K
15:57 24,147.16 24,153.06 24,145.05 24,145.08 0.0K
15:58 24,142.60 24,150.03 24,141.61 24,147.96 0.0K
15:59 24,147.46 24,147.46 24,130.09 24,133.55 0.0K
16:00 24,132.55 24,141.46 24,132.55 24,138.52 0.0K
16:01 24,137.52 24,142.51 24,131.18 24,131.18 0.0K
16:02 24,129.70 24,140.69 24,129.70 24,140.19 0.0K
16:03 24,138.69 24,142.56 24,138.65 24,141.01 0.0K
16:04 24,141.50 24,146.84 24,140.48 24,141.85 0.0K
16:05 24,142.35 24,149.28 24,141.36 24,149.28 0.0K
16:06 24,151.26 24,161.16 24,150.24 24,151.75 0.0K
16:07 24,151.25 24,152.30 24,149.27 24,151.81 0.0K
16:08 24,150.81 24,161.73 24,145.80 24,151.77 0.0K
16:09 24,151.28 24,159.23 24,148.29 24,159.22 0.0K
16:10 24,163.18 24,165.13 24,158.67 24,162.18 0.0K
16:11 24,161.68 24,162.19 24,156.76 24,157.75 0.0K
16:12 24,156.76 24,166.19 24,155.27 24,165.70 0.0K
16:13 24,166.20 24,167.69 24,155.34 24,155.89 0.0K
16:14 24,155.90 24,155.91 24,146.56 24,149.10 0.0K
16:15 24,147.60 24,149.13 24,144.67 24,144.67 0.0K
16:16 24,145.18 24,147.20 24,138.75 24,138.76 0.0K
16:17 24,139.76 24,148.19 24,139.26 24,143.63 0.0K
16:18 24,145.62 24,146.63 24,143.63 24,143.64 0.0K
16:19 24,143.14 24,143.64 24,140.67 24,141.67 0.0K
16:20 24,142.17 24,148.59 24,142.17 24,144.10 0.0K
16:21 24,144.60 24,147.62 24,140.14 24,146.61 0.0K
16:22 24,146.60 24,150.05 24,146.54 24,149.01 0.0K
16:23 24,150.00 24,150.48 24,138.57 24,138.58 0.0K
16:24 24,137.09 24,142.09 24,136.12 24,142.09 0.0K
16:25 24,143.08 24,143.58 24,133.14 24,134.15 0.0K
16:26 24,134.15 24,137.63 24,133.66 24,135.13 0.0K
16:27 24,135.13 24,137.67 24,133.17 24,135.17 0.0K
16:28 24,134.68 24,135.68 24,131.25 24,134.76 0.0K
16:29 24,134.27 24,140.27 24,132.78 24,137.81 0.0K
16:30 24,138.81 24,146.71 24,136.78 24,145.70 0.0K
16:31 24,145.70 24,147.19 24,140.01 24,140.01 0.0K
16:32 24,141.01 24,142.97 24,137.53 24,140.47 0.0K
16:33 24,139.97 24,141.96 24,136.47 24,140.48 0.0K
16:34 24,139.98 24,139.98 24,136.94 24,136.94 0.0K
16:35 24,136.44 24,136.44 24,119.65 24,120.66 0.0K
16:36 24,121.17 24,124.67 24,119.85 24,121.88 0.0K
16:37 24,121.38 24,125.51 24,117.01 24,123.51 0.0K
16:38 24,124.01 24,128.48 24,123.52 24,126.46 0.0K
16:39 24,124.97 24,127.98 24,124.47 24,126.94 0.0K
16:40 24,126.93 24,133.42 24,126.93 24,131.93 0.0K
16:41 24,132.18 24,132.18 24,123.05 24,125.06 0.0K
16:42 24,127.06 24,131.55 24,127.05 24,131.55 0.0K
16:43 24,131.05 24,134.52 24,131.05 24,134.01 0.0K
16:44 24,134.00 24,135.00 24,131.54 24,133.55 0.0K
16:45 24,133.54 24,138.00 24,133.49 24,134.95 0.0K
16:46 24,134.94 24,135.94 24,129.97 24,131.99 0.0K
16:47 24,132.99 24,137.47 24,131.99 24,136.98 0.0K
16:48 24,137.98 24,143.41 24,137.98 24,140.90 0.0K
16:49 24,141.40 24,142.44 24,140.90 24,141.94 0.0K
16:50 24,143.44 24,144.97 24,140.96 24,142.97 0.0K
16:51 24,143.47 24,150.88 24,142.47 24,150.88 0.0K
16:52 24,149.88 24,150.88 24,143.95 24,144.50 0.0K
16:53 24,145.00 24,148.46 24,142.01 24,147.94 0.0K
16:54 24,146.94 24,146.94 24,082.96 24,095.82 0.0K
16:55 24,098.80 24,134.01 24,096.31 24,127.54 0.0K
16:56 24,124.06 24,138.37 24,123.08 24,137.85 0.0K
16:57 24,134.37 24,134.81 24,121.88 24,121.88 0.0K
16:58 24,121.39 24,121.39 24,095.11 24,098.61 0.0K
16:59 24,099.60 24,104.09 24,095.15 24,102.55 0.0K
17:00 24,101.54 24,109.46 24,097.96 24,105.34 0.0K
17:01 24,109.31 24,110.28 24,099.39 24,109.77 0.0K
17:02 24,112.27 24,115.24 24,101.82 24,108.71 0.0K
17:03 24,108.70 24,119.63 24,108.69 24,116.19 0.0K
17:04 24,115.70 24,124.63 24,115.70 24,120.15 0.0K
17:05 24,121.15 24,133.55 24,120.65 24,129.55 0.0K
17:06 24,130.04 24,130.53 24,123.09 24,128.09 0.0K
17:07 24,127.09 24,131.56 24,120.64 24,126.64 0.0K
17:08 24,122.66 24,126.73 24,121.21 24,126.73 0.0K
17:09 24,127.23 24,131.70 24,123.28 24,125.29 0.0K
17:10 24,127.28 24,135.71 24,122.78 24,135.24 0.0K
17:11 24,133.74 24,135.71 24,131.25 24,133.19 0.0K
17:12 24,133.68 24,137.16 24,130.19 24,131.70 0.0K
17:13 24,131.22 24,131.22 24,120.87 24,121.99 0.0K
17:14 24,122.00 24,126.54 24,122.00 24,125.54 0.0K
17:15 24,123.55 24,129.50 24,123.55 24,128.97 0.0K
17:16 24,129.47 24,129.96 24,045.02 24,045.51 0.0K
17:17 24,046.01 24,053.97 24,028.59 24,048.94 0.0K
17:18 24,049.44 24,061.83 24,042.91 24,051.87 0.0K
17:19 24,052.37 24,067.77 24,047.96 24,047.96 0.0K
17:20 24,049.96 24,058.00 24,045.05 24,046.60 0.0K
17:21 24,042.62 24,044.65 24,025.31 24,028.82 0.0K
17:22 24,026.35 24,033.86 24,022.87 24,028.34 0.0K
17:23 24,030.81 24,051.01 24,030.81 24,049.52 0.0K
17:24 24,048.52 24,050.98 24,039.54 24,040.65 0.0K
17:25 24,039.16 24,053.55 24,037.67 24,050.06 0.0K
17:26 24,052.05 24,068.33 24,051.54 24,060.33 0.0K
17:27 24,059.34 24,072.21 24,058.84 24,067.68 0.0K
17:28 24,067.18 24,075.06 24,060.73 24,075.06 0.0K
17:29 24,075.06 24,085.38 24,072.53 24,076.38 0.0K
17:30 24,075.88 24,075.88 24,047.49 24,051.48 0.0K
17:31 24,047.49 24,051.48 24,028.57 24,046.00 0.0K
17:32 24,048.99 24,048.99 24,035.53 24,035.53 0.0K
17:33 24,036.03 24,044.50 24,032.04 24,038.52 0.0K
17:34 24,039.02 24,046.99 24,023.58 24,024.08 0.0K
17:35 24,020.59 24,020.59 24,001.67 24,008.14 0.0K
17:36 24,003.17 24,003.66 23,986.23 23,986.73 0.0K
17:37 23,981.75 23,986.23 23,975.28 23,984.24 0.0K
17:38 23,983.24 24,077.10 23,967.31 24,077.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available