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 24,228.80 24,228.80 24,217.80 24,227.80 0.0K
09:00 24,246.30 24,260.30 24,238.80 24,242.30 0.0K
09:01 24,241.30 24,251.80 24,239.30 24,240.30 0.0K
09:02 24,238.80 24,238.80 24,216.30 24,227.30 0.0K
09:03 24,224.80 24,246.30 24,224.80 24,246.30 0.0K
09:04 24,242.30 24,253.80 24,242.30 24,247.30 0.0K
09:05 24,248.30 24,248.30 24,229.80 24,235.30 0.0K
09:06 24,232.80 24,243.30 24,230.80 24,234.80 0.0K
09:07 24,236.80 24,239.30 24,226.30 24,227.80 0.0K
09:08 24,227.30 24,230.80 24,221.30 24,226.30 0.0K
09:09 24,226.80 24,226.80 24,207.30 24,208.80 0.0K
09:10 24,209.80 24,216.80 24,205.30 24,216.30 0.0K
09:11 24,214.80 24,223.80 24,210.30 24,223.80 0.0K
09:12 24,223.30 24,229.30 24,221.80 24,229.30 0.0K
09:13 24,232.30 24,233.30 24,222.80 24,227.30 0.0K
09:14 24,224.80 24,232.80 24,224.80 24,230.30 0.0K
09:15 24,237.30 24,244.30 24,237.30 24,242.30 0.0K
09:16 24,243.30 24,256.80 24,243.30 24,255.30 0.0K
09:17 24,258.80 24,266.80 24,257.30 24,260.30 0.0K
09:18 24,261.30 24,262.30 24,251.30 24,254.30 0.0K
09:19 24,251.80 24,268.30 24,251.80 24,265.80 0.0K
09:20 24,265.30 24,265.30 24,252.80 24,254.80 0.0K
09:21 24,252.80 24,264.30 24,252.80 24,264.30 0.0K
09:22 24,267.30 24,276.30 24,267.30 24,274.30 0.0K
09:23 24,273.80 24,276.30 24,273.30 24,275.80 0.0K
09:24 24,274.30 24,277.80 24,272.30 24,272.30 0.0K
09:25 24,273.80 24,275.30 24,255.80 24,257.30 0.0K
09:26 24,256.80 24,264.08 24,255.80 24,263.58 0.0K
09:27 24,263.08 24,282.31 24,262.58 24,281.24 0.0K
09:28 24,281.23 24,295.13 24,280.78 24,284.72 0.0K
09:29 24,284.72 24,293.54 24,281.69 24,293.54 0.0K
09:30 24,293.03 24,319.30 24,293.03 24,311.30 0.0K
09:31 24,313.79 24,319.21 24,305.85 24,310.34 0.0K
09:32 24,309.34 24,309.34 24,292.00 24,295.99 0.0K
09:33 24,296.49 24,296.98 24,279.64 24,287.13 0.0K
09:34 24,287.13 24,291.71 24,284.69 24,290.70 0.0K
09:35 24,290.20 24,292.92 24,286.02 24,292.92 0.0K
09:36 24,292.40 24,292.89 24,278.88 24,279.38 0.0K
09:37 24,280.37 24,280.87 24,271.33 24,273.81 0.0K
09:38 24,274.80 24,277.16 24,266.82 24,277.16 0.0K
09:39 24,277.15 24,288.93 24,277.15 24,286.37 0.0K
09:40 24,288.86 24,290.36 24,284.87 24,285.86 0.0K
09:41 24,286.36 24,288.86 24,281.91 24,281.91 0.0K
09:42 24,281.42 24,282.42 24,274.47 24,276.51 0.0K
09:43 24,274.02 24,284.99 24,272.06 24,284.99 0.0K
09:44 24,284.98 24,287.96 24,280.96 24,283.00 0.0K
09:45 24,283.00 24,289.87 24,278.97 24,287.35 0.0K
09:46 24,287.85 24,287.85 24,271.45 24,271.98 0.0K
09:47 24,272.48 24,272.99 24,263.09 24,265.57 0.0K
09:48 24,265.08 24,268.59 24,263.09 24,265.62 0.0K
09:49 24,262.13 24,263.63 24,255.68 24,261.60 0.0K
09:50 24,262.09 24,267.03 24,260.50 24,261.98 0.0K
09:51 24,259.00 24,263.49 24,258.01 24,261.98 0.0K
09:52 24,260.98 24,270.35 24,260.98 24,265.82 0.0K
09:53 24,264.82 24,270.76 24,250.27 24,251.28 0.0K
09:54 24,250.78 24,257.33 24,250.78 24,254.40 0.0K
09:55 24,254.41 24,258.90 24,251.91 24,257.38 0.0K
09:56 24,256.87 24,257.36 24,251.92 24,254.92 0.0K
09:57 24,253.43 24,254.00 24,245.59 24,249.67 0.0K
09:58 24,249.18 24,251.18 24,242.83 24,242.84 0.0K
09:59 24,242.35 24,252.32 24,241.87 24,243.79 0.0K
10:00 24,240.81 24,242.81 24,233.40 24,237.43 0.0K
10:01 24,236.43 24,236.43 24,223.72 24,223.73 0.0K
10:02 24,223.74 24,223.84 24,208.59 24,211.17 0.0K
10:03 24,211.18 24,225.92 24,211.18 24,225.92 0.0K
10:04 24,224.91 24,229.77 24,222.28 24,224.80 0.0K
10:05 24,224.80 24,226.59 24,222.10 24,224.10 0.0K
10:06 24,225.60 24,244.45 24,225.60 24,237.95 0.0K
10:07 24,235.46 24,235.96 24,228.66 24,230.64 0.0K
10:08 24,230.64 24,236.53 24,229.14 24,234.02 0.0K
10:09 24,234.52 24,248.77 24,234.51 24,244.22 0.0K
10:10 24,243.73 24,243.73 24,233.71 24,234.70 0.0K
10:11 24,234.20 24,247.49 24,234.19 24,244.99 0.0K
10:12 24,244.49 24,250.99 24,242.50 24,248.99 0.0K
10:13 24,249.99 24,249.99 24,238.12 24,240.64 0.0K
10:14 24,243.14 24,243.14 24,228.83 24,230.85 0.0K
10:15 24,230.86 24,244.28 24,230.37 24,243.77 0.0K
10:16 24,243.26 24,243.26 24,231.40 24,234.42 0.0K
10:17 24,234.93 24,234.93 24,217.26 24,218.86 0.0K
10:18 24,222.85 24,223.83 24,214.82 24,214.82 0.0K
10:19 24,215.82 24,220.30 24,212.31 24,213.31 0.0K
10:20 24,214.80 24,222.63 24,214.80 24,221.10 0.0K
10:21 24,220.11 24,222.10 24,211.23 24,220.19 0.0K
10:22 24,218.70 24,226.58 24,218.20 24,220.12 0.0K
10:23 24,221.61 24,224.04 24,218.57 24,224.01 0.0K
10:24 24,224.50 24,226.00 24,201.68 24,201.68 0.0K
10:25 24,205.67 24,205.67 24,194.74 24,201.32 0.0K
10:26 24,202.31 24,220.45 24,202.31 24,220.45 0.0K
10:27 24,221.44 24,223.75 24,220.37 24,222.76 0.0K
10:28 24,224.75 24,233.12 24,224.24 24,233.04 0.0K
10:29 24,233.03 24,235.46 24,230.42 24,230.42 0.0K
10:30 24,232.42 24,232.42 24,225.97 24,230.95 0.0K
10:31 24,231.93 24,232.90 24,214.09 24,219.06 0.0K
10:32 24,218.56 24,222.50 24,213.98 24,216.94 0.0K
10:33 24,216.93 24,216.93 24,206.11 24,206.11 0.0K
10:34 24,203.64 24,214.16 24,202.68 24,213.17 0.0K
10:35 24,213.67 24,215.29 24,208.82 24,214.30 0.0K
10:36 24,214.29 24,215.36 24,207.91 24,213.37 0.0K
10:37 24,212.88 24,218.89 24,211.38 24,218.89 0.0K
10:38 24,217.39 24,217.89 24,211.02 24,214.09 0.0K
10:39 24,213.60 24,222.55 24,213.60 24,219.56 0.0K
10:40 24,218.56 24,222.04 24,213.61 24,216.62 0.0K
10:41 24,217.12 24,217.61 24,211.52 24,211.52 0.0K
10:42 24,212.52 24,212.52 24,207.06 24,208.49 0.0K
10:43 24,209.48 24,213.84 24,208.42 24,212.32 0.0K
10:44 24,211.83 24,212.26 24,204.28 24,206.26 0.0K
10:45 24,206.75 24,206.75 24,201.77 24,203.71 0.0K
10:46 24,202.22 24,208.10 24,201.22 24,208.05 0.0K
10:47 24,208.03 24,219.83 24,207.52 24,214.83 0.0K
10:48 24,214.82 24,220.24 24,214.82 24,215.76 0.0K
10:49 24,216.26 24,220.18 24,213.70 24,215.69 0.0K
10:50 24,215.68 24,220.14 24,213.20 24,215.69 0.0K
10:51 24,214.69 24,227.55 24,214.69 24,225.99 0.0K
10:52 24,225.98 24,236.43 24,225.98 24,231.43 0.0K
10:53 24,231.94 24,238.47 24,228.46 24,238.47 0.0K
10:54 24,239.47 24,240.97 24,235.04 24,237.58 0.0K
10:55 24,239.07 24,240.56 24,236.54 24,236.54 0.0K
10:56 24,236.05 24,236.05 24,226.70 24,226.70 0.0K
10:57 24,226.21 24,227.21 24,213.28 24,213.73 0.0K
10:58 24,213.73 24,218.22 24,213.73 24,215.72 0.0K
10:59 24,215.23 24,217.69 24,212.73 24,216.67 0.0K
11:00 24,221.64 24,226.09 24,214.69 24,217.17 0.0K
11:01 24,217.17 24,222.60 24,215.15 24,222.10 0.0K
11:02 24,222.09 24,222.09 24,212.78 24,214.79 0.0K
11:03 24,214.80 24,215.87 24,212.34 24,213.89 0.0K
11:04 24,212.90 24,214.48 24,209.92 24,212.01 0.0K
11:05 24,212.51 24,212.51 24,203.11 24,210.05 0.0K
11:06 24,211.04 24,215.01 24,211.02 24,214.01 0.0K
11:07 24,214.50 24,216.04 24,212.04 24,215.56 0.0K
11:08 24,215.57 24,222.51 24,215.07 24,222.49 0.0K
11:09 24,222.48 24,224.85 24,219.47 24,221.28 0.0K
11:10 24,221.77 24,222.77 24,215.84 24,220.39 0.0K
11:11 24,220.40 24,225.39 24,217.92 24,224.89 0.0K
11:12 24,224.39 24,231.69 24,223.88 24,230.69 0.0K
11:13 24,230.18 24,230.68 24,225.13 24,229.56 0.0K
11:14 24,230.05 24,230.05 24,226.53 24,226.54 0.0K
11:15 24,226.05 24,233.44 24,226.05 24,230.95 0.0K
11:16 24,231.45 24,236.90 24,230.96 24,232.86 0.0K
11:17 24,233.36 24,235.80 24,232.34 24,235.80 0.0K
11:18 24,234.80 24,235.79 24,232.34 24,232.39 0.0K
11:19 24,231.40 24,232.91 24,229.47 24,230.45 0.0K
11:20 24,230.95 24,230.99 24,226.12 24,226.65 0.0K
11:21 24,227.64 24,232.13 24,226.65 24,229.09 0.0K
11:22 24,229.58 24,229.58 24,223.11 24,223.12 0.0K
11:23 24,222.63 24,224.66 24,218.69 24,224.64 0.0K
11:24 24,224.14 24,224.63 24,219.66 24,224.10 0.0K
11:25 24,224.59 24,225.99 24,221.06 24,224.93 0.0K
11:26 24,224.92 24,233.69 24,223.40 24,233.69 0.0K
11:27 24,233.67 24,233.67 24,225.13 24,226.14 0.0K
11:28 24,227.13 24,229.61 24,226.09 24,227.08 0.0K
11:29 24,226.58 24,227.58 24,220.58 24,221.61 0.0K
11:30 24,223.10 24,227.61 24,222.11 24,227.14 0.0K
11:31 24,228.14 24,234.17 24,226.66 24,234.17 0.0K
11:32 24,231.19 24,234.29 24,230.70 24,233.79 0.0K
11:33 24,234.29 24,237.23 24,232.78 24,234.74 0.0K
11:34 24,234.74 24,235.74 24,231.76 24,235.23 0.0K
11:35 24,234.23 24,236.61 24,233.72 24,235.10 0.0K
11:36 24,237.59 24,239.56 24,235.05 24,235.06 0.0K
11:37 24,235.07 24,239.54 24,233.10 24,237.55 0.0K
11:38 24,236.55 24,236.55 24,225.28 24,225.28 0.0K
11:39 24,225.79 24,226.28 24,223.83 24,225.37 0.0K
11:40 24,224.88 24,229.85 24,224.88 24,227.86 0.0K
11:41 24,226.86 24,230.84 24,221.43 24,221.43 0.0K
11:42 24,221.44 24,225.00 24,219.01 24,224.99 0.0K
11:43 24,223.00 24,223.00 24,218.53 24,221.99 0.0K
11:44 24,221.49 24,224.92 24,220.95 24,223.41 0.0K
11:45 24,224.41 24,228.35 24,223.88 24,227.82 0.0K
11:46 24,228.32 24,228.32 24,223.84 24,227.33 0.0K
11:47 24,226.84 24,228.81 24,224.76 24,224.76 0.0K
11:48 24,222.27 24,224.79 24,221.80 24,221.80 0.0K
11:49 24,221.31 24,221.31 24,215.98 24,216.49 0.0K
11:50 24,215.99 24,221.97 24,214.04 24,221.96 0.0K
11:51 24,221.95 24,223.40 24,220.36 24,222.30 0.0K
11:52 24,222.29 24,225.27 24,221.21 24,221.21 0.0K
11:53 24,222.70 24,224.63 24,222.16 24,224.63 0.0K
11:54 24,222.63 24,227.11 24,222.14 24,227.11 0.0K
11:55 24,226.61 24,227.62 24,224.13 24,227.61 0.0K
11:56 24,228.11 24,232.97 24,227.11 24,232.97 0.0K
11:57 24,232.97 24,234.43 24,230.45 24,232.44 0.0K
11:58 24,232.44 24,237.49 24,231.53 24,236.01 0.0K
11:59 24,236.52 24,237.52 24,234.46 24,235.45 0.0K
12:00 24,234.95 24,234.95 24,224.94 24,229.38 0.0K
12:01 24,228.87 24,233.74 24,227.35 24,233.74 0.0K
12:02 24,233.73 24,236.19 24,233.23 24,235.70 0.0K
12:03 24,234.70 24,234.70 24,229.79 24,230.36 0.0K
12:04 24,230.37 24,230.43 24,224.03 24,225.59 0.0K
12:05 24,225.10 24,225.10 24,218.83 24,218.87 0.0K
12:06 24,216.38 24,216.93 24,205.58 24,205.58 0.0K
12:07 24,205.59 24,212.12 24,205.11 24,209.61 0.0K
12:08 24,210.11 24,212.12 24,205.18 24,206.76 0.0K
12:09 24,206.77 24,207.86 24,201.32 24,207.37 0.0K
12:10 24,207.37 24,207.91 24,203.50 24,203.50 0.0K
12:11 24,204.51 24,204.56 24,198.61 24,204.52 0.0K
12:12 24,201.54 24,202.56 24,196.60 24,196.60 0.0K
12:13 24,196.61 24,196.61 24,180.78 24,183.29 0.0K
12:14 24,181.31 24,183.31 24,176.86 24,182.77 0.0K
12:15 24,184.75 24,186.70 24,180.73 24,181.25 0.0K
12:16 24,181.26 24,183.79 24,180.32 24,180.42 0.0K
12:17 24,179.93 24,187.49 24,179.93 24,185.54 0.0K
12:18 24,188.05 24,191.54 24,186.57 24,190.09 0.0K
12:19 24,189.59 24,193.56 24,188.58 24,192.02 0.0K
12:20 24,191.52 24,191.52 24,184.60 24,186.64 0.0K
12:21 24,185.65 24,190.64 24,185.18 24,189.20 0.0K
12:22 24,189.69 24,194.08 24,188.20 24,193.54 0.0K
12:23 24,193.53 24,194.38 24,188.47 24,194.35 0.0K
12:24 24,194.34 24,194.34 24,188.82 24,190.32 0.0K
12:25 24,189.83 24,191.83 24,187.84 24,189.84 0.0K
12:26 24,189.85 24,191.83 24,188.33 24,190.28 0.0K
12:27 24,189.78 24,189.78 24,186.81 24,188.80 0.0K
12:28 24,187.80 24,193.24 24,186.31 24,193.24 0.0K
12:29 24,193.23 24,200.63 24,192.73 24,197.54 0.0K
12:30 24,199.03 24,201.98 24,198.01 24,200.47 0.0K
12:31 24,201.95 24,213.97 24,201.95 24,208.54 0.0K
12:32 24,208.55 24,209.54 24,201.09 24,205.07 0.0K
12:33 24,204.58 24,208.04 24,203.62 24,203.62 0.0K
12:34 24,203.13 24,204.63 24,199.68 24,202.16 0.0K
12:35 24,201.16 24,207.53 24,200.66 24,207.53 0.0K
12:36 24,207.03 24,215.88 24,205.04 24,213.38 0.0K
12:37 24,213.88 24,213.88 24,205.47 24,206.98 0.0K
12:38 24,206.48 24,208.47 24,199.04 24,204.97 0.0K
12:39 24,204.96 24,208.88 24,203.42 24,207.86 0.0K
12:40 24,208.35 24,208.35 24,196.93 24,196.93 0.0K
12:41 24,197.42 24,205.81 24,196.92 24,204.32 0.0K
12:42 24,204.81 24,210.75 24,203.82 24,204.82 0.0K
12:43 24,204.82 24,206.72 24,201.18 24,201.18 0.0K
12:44 24,201.17 24,207.95 24,201.16 24,207.95 0.0K
12:45 24,207.45 24,209.33 24,203.82 24,204.80 0.0K
12:46 24,204.30 24,204.30 24,201.31 24,202.33 0.0K
12:47 24,201.34 24,204.82 24,198.85 24,198.85 0.0K
12:48 24,197.86 24,200.46 24,196.04 24,196.04 0.0K
12:49 24,194.55 24,199.60 24,192.62 24,199.10 0.0K
12:50 24,199.09 24,200.06 24,197.57 24,199.06 0.0K
12:51 24,199.06 24,199.06 24,189.66 24,193.66 0.0K
12:52 24,193.65 24,198.12 24,192.71 24,192.72 0.0K
12:53 24,192.22 24,196.17 24,192.22 24,194.69 0.0K
12:54 24,193.71 24,199.70 24,192.71 24,198.20 0.0K
12:55 24,198.20 24,198.24 24,195.76 24,196.36 0.0K
12:56 24,194.37 24,194.37 24,186.58 24,193.57 0.0K
12:57 24,203.02 24,216.94 24,203.02 24,215.95 0.0K
12:58 24,216.47 24,216.47 24,212.78 24,212.78 0.0K
12:59 24,212.29 24,213.32 24,206.79 24,207.29 0.0K
13:00 24,204.81 24,206.80 24,198.33 24,198.33 0.0K
13:01 24,196.85 24,197.84 24,192.85 24,194.85 0.0K
13:02 24,196.34 24,197.84 24,189.87 24,190.86 0.0K
13:03 24,188.87 24,191.86 24,187.87 24,190.37 0.0K
13:04 24,190.86 24,190.86 24,186.86 24,186.86 0.0K
13:05 24,186.36 24,192.84 24,184.87 24,189.85 0.0K
13:06 24,191.34 24,193.84 24,182.88 24,188.85 0.0K
13:07 24,188.36 24,188.36 24,183.87 24,186.86 0.0K
13:08 24,186.37 24,188.36 24,181.88 24,182.38 0.0K
13:09 24,181.88 24,188.36 24,181.88 24,187.36 0.0K
13:10 24,186.87 24,187.86 24,182.92 24,187.84 0.0K
13:11 24,188.33 24,191.78 24,187.33 24,191.29 0.0K
13:12 24,190.79 24,202.15 24,190.30 24,199.14 0.0K
13:13 24,201.13 24,202.01 24,197.61 24,201.51 0.0K
13:14 24,201.50 24,205.81 24,201.49 24,202.75 0.0K
13:15 24,203.23 24,208.56 24,203.22 24,206.53 0.0K
13:16 24,206.52 24,208.51 24,195.76 24,195.79 0.0K
13:17 24,198.29 24,203.84 24,197.80 24,203.84 0.0K
13:18 24,204.34 24,204.76 24,203.28 24,204.72 0.0K
13:19 24,204.22 24,208.61 24,201.21 24,208.58 0.0K
13:20 24,208.08 24,208.08 24,203.11 24,205.58 0.0K
13:21 24,205.58 24,209.61 24,205.58 24,208.58 0.0K
13:22 24,209.08 24,214.52 24,208.58 24,211.99 0.0K
13:23 24,211.99 24,212.49 24,208.53 24,208.53 0.0K
13:24 24,210.53 24,213.06 24,209.54 24,210.60 0.0K
13:25 24,210.62 24,213.65 24,209.63 24,212.25 0.0K
13:26 24,212.75 24,215.75 24,211.77 24,215.71 0.0K
13:27 24,215.71 24,217.67 24,215.12 24,215.60 0.0K
13:28 24,213.60 24,214.60 24,213.10 24,213.62 0.0K
13:29 24,214.12 24,214.62 24,210.21 24,212.23 0.0K
13:30 24,213.73 24,214.76 24,205.29 24,205.30 0.0K
13:31 24,205.31 24,205.88 24,200.97 24,200.98 0.0K
13:32 24,201.48 24,202.48 24,197.06 24,199.56 0.0K
13:33 24,200.06 24,200.56 24,192.76 24,194.76 0.0K
13:34 24,194.77 24,196.27 24,188.86 24,188.90 0.0K
13:35 24,189.40 24,192.38 24,187.91 24,189.90 0.0K
13:36 24,190.90 24,194.81 24,188.81 24,191.28 0.0K
13:37 24,191.76 24,191.76 24,188.08 24,188.08 0.0K
13:38 24,188.57 24,188.57 24,186.06 24,187.92 0.0K
13:39 24,186.92 24,193.79 24,186.92 24,192.17 0.0K
13:40 24,191.17 24,194.59 24,190.15 24,191.56 0.0K
13:41 24,191.06 24,193.55 24,187.59 24,187.63 0.0K
13:42 24,187.63 24,193.14 24,186.14 24,193.10 0.0K
13:43 24,192.60 24,196.64 24,192.10 24,195.65 0.0K
13:44 24,194.65 24,198.10 24,194.65 24,196.58 0.0K
13:45 24,197.08 24,200.54 24,197.05 24,199.53 0.0K
13:46 24,199.53 24,200.02 24,193.57 24,193.58 0.0K
13:47 24,193.60 24,199.76 24,192.61 24,198.77 0.0K
13:48 24,198.28 24,200.32 24,195.81 24,198.82 0.0K
13:49 24,199.32 24,203.28 24,199.32 24,202.26 0.0K
13:50 24,201.25 24,201.25 24,199.25 24,200.25 0.0K
13:51 24,200.74 24,201.24 24,197.22 24,197.22 0.0K
13:52 24,196.73 24,197.23 24,193.77 24,195.28 0.0K
13:53 24,196.78 24,197.84 24,193.84 24,195.85 0.0K
13:54 24,193.36 24,193.98 24,191.50 24,191.51 0.0K
13:55 24,190.52 24,195.12 24,190.52 24,194.14 0.0K
13:56 24,194.64 24,200.21 24,193.70 24,200.20 0.0K
13:57 24,200.20 24,201.63 24,199.14 24,200.64 0.0K
13:58 24,200.15 24,200.15 24,195.75 24,196.78 0.0K
13:59 24,197.28 24,202.22 24,197.28 24,199.26 0.0K
14:00 24,198.77 24,202.83 24,196.31 24,202.82 0.0K
14:01 24,205.31 24,205.31 24,202.25 24,203.67 0.0K
14:02 24,203.67 24,214.98 24,202.65 24,212.94 0.0K
14:03 24,213.44 24,222.79 24,213.44 24,221.23 0.0K
14:04 24,221.23 24,221.72 24,217.69 24,217.69 0.0K
14:05 24,217.20 24,217.71 24,214.22 24,215.23 0.0K
14:06 24,214.23 24,217.21 24,213.24 24,217.21 0.0K
14:07 24,216.21 24,219.53 24,214.20 24,219.02 0.0K
14:08 24,219.50 24,222.89 24,219.32 24,220.31 0.0K
14:09 24,219.29 24,219.79 24,213.73 24,213.74 0.0K
14:10 24,214.24 24,214.74 24,210.78 24,212.34 0.0K
14:11 24,212.36 24,216.99 24,212.36 24,216.96 0.0K
14:12 24,216.96 24,222.82 24,214.77 24,214.77 0.0K
14:13 24,214.77 24,216.77 24,211.77 24,212.27 0.0K
14:14 24,212.27 24,212.77 24,207.83 24,210.85 0.0K
14:15 24,209.36 24,209.36 24,202.92 24,204.49 0.0K
14:16 24,204.49 24,208.00 24,204.01 24,206.47 0.0K
14:17 24,206.46 24,213.83 24,203.47 24,213.83 0.0K
14:18 24,211.34 24,220.11 24,211.34 24,220.11 0.0K
14:19 24,219.10 24,221.03 24,216.50 24,217.50 0.0K
14:20 24,217.50 24,217.50 24,211.15 24,212.26 0.0K
14:21 24,212.27 24,214.38 24,212.27 24,212.41 0.0K
14:22 24,212.93 24,214.97 24,211.99 24,214.05 0.0K
14:23 24,214.05 24,217.01 24,213.56 24,215.50 0.0K
14:24 24,214.50 24,219.47 24,213.50 24,219.47 0.0K
14:25 24,219.97 24,221.96 24,218.49 24,221.96 0.0K
14:26 24,221.46 24,221.46 24,215.98 24,215.98 0.0K
14:27 24,215.47 24,223.28 24,215.39 24,216.77 0.0K
14:28 24,217.27 24,222.17 24,217.27 24,222.17 0.0K
14:29 24,220.66 24,221.60 24,215.63 24,215.63 0.0K
14:30 24,219.12 24,244.81 24,219.12 24,241.30 0.0K
14:31 24,239.81 24,240.31 24,218.95 24,218.96 0.0K
14:32 24,220.46 24,226.92 24,214.11 24,214.65 0.0K
14:33 24,221.13 24,231.01 24,221.13 24,228.51 0.0K
14:34 24,228.51 24,230.57 24,225.08 24,229.07 0.0K
14:35 24,229.57 24,230.58 24,226.10 24,226.10 0.0K
14:36 24,224.62 24,233.62 24,222.64 24,227.63 0.0K
14:37 24,227.14 24,230.19 24,226.17 24,229.69 0.0K
14:38 24,230.19 24,236.16 24,229.18 24,229.19 0.0K
14:39 24,228.20 24,229.77 24,226.24 24,226.25 0.0K
14:40 24,226.74 24,226.82 24,222.77 24,224.38 0.0K
14:41 24,224.88 24,225.41 24,223.44 24,224.48 0.0K
14:42 24,224.49 24,225.08 24,222.03 24,223.15 0.0K
14:43 24,223.16 24,226.22 24,222.71 24,225.80 0.0K
14:44 24,226.30 24,230.37 24,224.82 24,230.36 0.0K
14:45 24,229.36 24,237.79 24,229.36 24,234.34 0.0K
14:46 24,233.35 24,233.37 24,221.09 24,221.71 0.0K
14:47 24,223.22 24,227.24 24,221.25 24,223.77 0.0K
14:48 24,224.27 24,232.24 24,222.78 24,231.74 0.0K
14:49 24,232.23 24,233.21 24,228.75 24,229.23 0.0K
14:50 24,229.73 24,233.69 24,229.23 24,229.71 0.0K
14:51 24,230.22 24,234.69 24,229.23 24,232.68 0.0K
14:52 24,232.67 24,242.60 24,232.67 24,242.56 0.0K
14:53 24,242.55 24,243.03 24,237.49 24,237.49 0.0K
14:54 24,237.49 24,243.43 24,235.39 24,237.38 0.0K
14:55 24,237.37 24,237.87 24,233.88 24,236.85 0.0K
14:56 24,236.84 24,237.31 24,233.84 24,236.73 0.0K
14:57 24,235.73 24,243.14 24,235.73 24,239.56 0.0K
14:58 24,239.05 24,239.55 24,237.05 24,237.93 0.0K
14:59 24,237.92 24,241.12 24,237.92 24,241.12 0.0K
15:00 24,240.61 24,245.49 24,238.09 24,242.47 0.0K
15:01 24,242.46 24,245.44 24,239.85 24,241.83 0.0K
15:02 24,241.32 24,241.32 24,236.83 24,239.34 0.0K
15:03 24,239.35 24,241.80 24,238.85 24,239.27 0.0K
15:04 24,240.76 24,253.04 24,240.26 24,249.05 0.0K
15:05 24,250.04 24,253.87 24,250.04 24,253.87 0.0K
15:06 24,254.36 24,255.28 24,249.81 24,253.32 0.0K
15:07 24,253.82 24,259.27 24,252.82 24,258.75 0.0K
15:08 24,257.75 24,258.77 24,255.80 24,257.80 0.0K
15:09 24,258.30 24,262.27 24,254.81 24,261.28 0.0K
15:10 24,261.28 24,264.75 24,259.24 24,261.72 0.0K
15:11 24,261.22 24,265.15 24,256.62 24,257.63 0.0K
15:12 24,259.63 24,267.50 24,259.13 24,266.99 0.0K
15:13 24,267.48 24,271.90 24,266.98 24,270.88 0.0K
15:14 24,268.89 24,270.90 24,267.40 24,269.90 0.0K
15:15 24,268.91 24,269.41 24,263.48 24,265.49 0.0K
15:16 24,265.99 24,268.50 24,264.49 24,266.52 0.0K
15:17 24,267.02 24,268.03 24,259.14 24,261.68 0.0K
15:18 24,263.67 24,266.17 24,263.17 24,264.20 0.0K
15:19 24,263.71 24,265.23 24,257.74 24,258.23 0.0K
15:20 24,260.22 24,260.69 24,254.15 24,258.60 0.0K
15:21 24,259.60 24,261.58 24,251.58 24,251.58 0.0K
15:22 24,250.10 24,253.14 24,246.23 24,246.24 0.0K
15:23 24,246.75 24,249.70 24,245.74 24,249.68 0.0K
15:24 24,250.18 24,250.65 24,243.64 24,244.14 0.0K
15:25 24,245.63 24,245.63 24,240.09 24,240.60 0.0K
15:26 24,240.10 24,247.58 24,240.10 24,245.60 0.0K
15:27 24,246.60 24,249.73 24,245.61 24,249.24 0.0K
15:28 24,248.74 24,250.32 24,248.32 24,249.83 0.0K
15:29 24,248.83 24,248.84 24,245.86 24,246.38 0.0K
15:30 24,244.40 24,250.90 24,237.45 24,246.89 0.0K
15:31 24,247.88 24,256.30 24,247.80 24,248.30 0.0K
15:32 24,246.80 24,255.15 24,246.80 24,251.20 0.0K
15:33 24,252.20 24,261.61 24,251.20 24,260.09 0.0K
15:34 24,261.08 24,265.54 24,261.08 24,262.18 0.0K
15:35 24,260.69 24,267.16 24,258.20 24,263.67 0.0K
15:36 24,262.18 24,267.71 24,262.18 24,267.71 0.0K
15:37 24,269.20 24,274.63 24,264.70 24,272.09 0.0K
15:38 24,273.58 24,275.07 24,265.61 24,266.63 0.0K
15:39 24,266.64 24,270.07 24,266.14 24,267.04 0.0K
15:40 24,265.05 24,272.45 24,264.06 24,272.42 0.0K
15:41 24,274.41 24,278.34 24,271.91 24,275.76 0.0K
15:42 24,276.74 24,279.72 24,273.25 24,277.25 0.0K
15:43 24,278.25 24,280.71 24,276.24 24,279.71 0.0K
15:44 24,280.21 24,285.15 24,278.21 24,283.10 0.0K
15:45 24,285.09 24,291.98 24,285.09 24,289.42 0.0K
15:46 24,288.93 24,298.47 24,288.93 24,298.47 0.0K
15:47 24,294.99 24,296.51 24,283.24 24,283.24 0.0K
15:48 24,284.73 24,299.14 24,284.24 24,299.14 0.0K
15:49 24,302.12 24,310.50 24,300.62 24,306.96 0.0K
15:50 24,307.46 24,311.92 24,304.46 24,305.92 0.0K
15:51 24,306.42 24,307.40 24,299.95 24,300.94 0.0K
15:52 24,300.44 24,308.39 24,298.95 24,300.44 0.0K
15:53 24,299.95 24,304.44 24,296.02 24,301.00 0.0K
15:54 24,298.51 24,301.51 24,295.09 24,295.15 0.0K
15:55 24,294.15 24,296.16 24,286.71 24,292.15 0.0K
15:56 24,293.14 24,294.65 24,291.66 24,293.13 0.0K
15:57 24,293.63 24,296.11 24,288.57 24,288.57 0.0K
15:58 24,288.06 24,289.54 24,286.04 24,288.02 0.0K
15:59 24,288.52 24,288.52 24,282.57 24,286.03 0.0K
16:00 24,290.50 24,295.03 24,284.58 24,295.02 0.0K
16:01 24,293.53 24,296.02 24,290.05 24,292.05 0.0K
16:02 24,291.55 24,293.57 24,288.07 24,290.11 0.0K
16:03 24,290.12 24,293.62 24,288.13 24,292.11 0.0K
16:04 24,291.11 24,296.50 24,291.11 24,296.00 0.0K
16:05 24,297.47 24,301.41 24,290.50 24,299.43 0.0K
16:06 24,299.93 24,301.41 24,295.45 24,298.44 0.0K
16:07 24,302.42 24,306.38 24,299.42 24,305.86 0.0K
16:08 24,306.36 24,310.82 24,305.34 24,307.43 0.0K
16:09 24,309.92 24,311.87 24,297.48 24,297.98 0.0K
16:10 24,297.99 24,300.49 24,292.09 24,299.55 0.0K
16:11 24,299.04 24,299.98 24,294.47 24,294.97 0.0K
16:12 24,295.97 24,302.83 24,295.96 24,302.83 0.0K
16:13 24,303.32 24,312.19 24,302.81 24,310.67 0.0K
16:14 24,310.67 24,313.53 24,310.59 24,312.03 0.0K
16:15 24,314.52 24,315.51 24,309.50 24,313.47 0.0K
16:16 24,313.46 24,315.39 24,311.90 24,313.37 0.0K
16:17 24,313.36 24,314.35 24,309.86 24,311.90 0.0K
16:18 24,311.90 24,314.90 24,306.52 24,310.54 0.0K
16:19 24,310.53 24,314.01 24,307.08 24,307.08 0.0K
16:20 24,305.10 24,305.11 24,298.37 24,298.40 0.0K
16:21 24,295.43 24,297.57 24,293.43 24,296.55 0.0K
16:22 24,296.55 24,298.02 24,284.15 24,284.16 0.0K
16:23 24,282.17 24,284.22 24,279.22 24,282.76 0.0K
16:24 24,281.26 24,284.78 24,276.80 24,280.78 0.0K
16:25 24,280.28 24,283.27 24,280.28 24,282.25 0.0K
16:26 24,282.24 24,282.74 24,279.21 24,281.17 0.0K
16:27 24,280.67 24,283.62 24,269.67 24,271.19 0.0K
16:28 24,269.20 24,274.26 24,265.46 24,265.46 0.0K
16:29 24,265.47 24,270.09 24,264.60 24,268.59 0.0K
16:30 24,269.59 24,277.03 24,268.60 24,274.47 0.0K
16:31 24,272.47 24,274.95 24,264.47 24,265.50 0.0K
16:32 24,264.51 24,273.98 24,264.01 24,273.95 0.0K
16:33 24,274.94 24,283.79 24,273.93 24,283.26 0.0K
16:34 24,282.25 24,285.70 24,280.70 24,282.18 0.0K
16:35 24,281.68 24,285.76 24,274.75 24,284.76 0.0K
16:36 24,285.25 24,286.26 24,282.44 24,283.01 0.0K
16:37 24,283.01 24,283.05 24,274.82 24,276.86 0.0K
16:38 24,277.36 24,277.36 24,269.13 24,273.13 0.0K
16:39 24,271.64 24,274.63 24,271.18 24,272.19 0.0K
16:40 24,271.20 24,277.24 24,271.20 24,274.76 0.0K
16:41 24,274.76 24,279.24 24,274.76 24,277.76 0.0K
16:42 24,276.77 24,283.25 24,275.78 24,281.27 0.0K
16:43 24,281.77 24,282.25 24,276.75 24,276.75 0.0K
16:44 24,276.25 24,278.23 24,274.20 24,275.65 0.0K
16:45 24,277.15 24,277.15 24,261.75 24,261.75 0.0K
16:46 24,262.75 24,275.68 24,262.25 24,275.68 0.0K
16:47 24,274.68 24,281.04 24,273.68 24,280.48 0.0K
16:48 24,281.97 24,289.84 24,279.45 24,286.85 0.0K
16:49 24,286.36 24,287.85 24,283.94 24,283.94 0.0K
16:50 24,283.45 24,289.86 24,282.46 24,289.86 0.0K
16:51 24,291.34 24,296.24 24,288.82 24,290.77 0.0K
16:52 24,291.27 24,293.75 24,290.28 24,291.25 0.0K
16:53 24,291.26 24,295.25 24,291.26 24,294.74 0.0K
16:54 24,294.25 24,294.25 24,290.28 24,290.81 0.0K
16:55 24,292.31 24,295.23 24,291.30 24,294.22 0.0K
16:56 24,294.71 24,295.66 24,289.72 24,295.66 0.0K
16:57 24,295.16 24,297.64 24,295.15 24,297.04 0.0K
16:58 24,296.54 24,296.54 24,293.49 24,293.99 0.0K
16:59 24,293.49 24,293.99 24,289.92 24,291.38 0.0K
17:00 24,291.37 24,297.31 24,286.38 24,287.41 0.0K
17:01 24,288.41 24,291.02 24,286.03 24,291.02 0.0K
17:02 24,291.01 24,298.46 24,291.01 24,296.95 0.0K
17:03 24,298.95 24,300.90 24,297.94 24,299.41 0.0K
17:04 24,300.90 24,301.42 24,298.94 24,299.52 0.0K
17:05 24,299.52 24,303.54 24,296.58 24,303.51 0.0K
17:06 24,303.00 24,319.85 24,303.00 24,319.85 0.0K
17:07 24,320.35 24,323.32 24,313.35 24,314.38 0.0K
17:08 24,314.88 24,316.38 24,311.39 24,311.39 0.0K
17:09 24,310.89 24,313.26 24,309.87 24,313.24 0.0K
17:10 24,313.73 24,318.58 24,313.20 24,318.55 0.0K
17:11 24,318.55 24,331.39 24,317.53 24,329.87 0.0K
17:12 24,330.37 24,330.93 24,325.94 24,330.45 0.0K
17:13 24,329.46 24,334.94 24,328.95 24,334.94 0.0K
17:14 24,335.93 24,337.46 24,332.45 24,333.49 0.0K
17:15 24,333.50 24,336.01 24,328.55 24,334.00 0.0K
17:16 24,332.51 24,334.03 24,331.03 24,332.16 0.0K
17:17 24,333.16 24,337.22 24,333.16 24,336.71 0.0K
17:18 24,337.20 24,339.18 24,334.64 24,335.14 0.0K
17:19 24,335.14 24,337.62 24,334.14 24,336.11 0.0K
17:20 24,335.60 24,335.60 24,330.61 24,335.01 0.0K
17:21 24,336.01 24,338.95 24,333.98 24,337.94 0.0K
17:22 24,338.44 24,345.40 24,338.44 24,345.40 0.0K
17:23 24,347.88 24,350.40 24,344.42 24,347.91 0.0K
17:24 24,348.41 24,356.31 24,348.40 24,356.31 0.0K
17:25 24,354.82 24,361.71 24,354.82 24,360.71 0.0K
17:26 24,360.22 24,361.71 24,355.78 24,356.29 0.0K
17:27 24,356.78 24,359.81 24,354.80 24,359.79 0.0K
17:28 24,359.29 24,365.19 24,353.95 24,364.69 0.0K
17:29 24,365.19 24,366.71 24,362.23 24,365.24 0.0K
17:30 24,366.24 24,374.21 24,366.24 24,372.72 0.0K
17:31 24,376.70 24,376.70 24,368.73 24,372.72 0.0K
17:32 24,370.72 24,380.19 24,370.72 24,379.19 0.0K
17:33 24,378.20 24,384.17 24,378.20 24,380.69 0.0K
17:34 24,379.19 24,385.17 24,365.75 24,371.72 0.0K
17:35 24,372.22 24,372.72 24,362.76 24,372.72 0.0K
17:36 24,371.72 24,371.72 24,364.75 24,366.25 0.0K
17:37 24,367.24 24,368.24 24,363.26 24,366.74 0.0K
17:38 24,364.75 24,367.47 24,362.76 24,367.47 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available