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 24,461.78 24,467.76 24,454.31 24,467.76 0.0K
09:00 24,476.23 24,493.17 24,476.23 24,490.05 0.0K
09:01 24,487.56 24,487.56 24,477.09 24,479.09 0.0K
09:02 24,475.60 24,479.59 24,467.63 24,467.63 0.0K
09:03 24,470.12 24,471.12 24,465.14 24,467.64 0.0K
09:04 24,466.64 24,468.13 24,461.66 24,465.64 0.0K
09:05 24,464.65 24,475.10 24,464.65 24,473.55 0.0K
09:06 24,473.05 24,476.01 24,467.59 24,475.53 0.0K
09:07 24,476.03 24,478.31 24,469.08 24,478.31 0.0K
09:08 24,478.30 24,485.21 24,478.30 24,479.85 0.0K
09:09 24,478.86 24,480.88 24,465.58 24,465.58 0.0K
09:10 24,465.09 24,468.08 24,449.85 24,449.87 0.0K
09:11 24,449.38 24,449.38 24,440.61 24,440.64 0.0K
09:12 24,439.64 24,439.64 24,427.34 24,432.54 0.0K
09:13 24,432.06 24,438.60 24,432.06 24,436.55 0.0K
09:14 24,437.54 24,440.02 24,433.56 24,438.52 0.0K
09:15 24,435.03 24,438.20 24,430.59 24,438.20 0.0K
09:16 24,436.71 24,442.75 24,436.71 24,439.28 0.0K
09:17 24,440.28 24,452.76 24,440.28 24,452.76 0.0K
09:18 24,450.77 24,450.77 24,442.52 24,445.03 0.0K
09:19 24,447.52 24,455.04 24,445.53 24,450.08 0.0K
09:20 24,452.07 24,456.05 24,445.17 24,452.64 0.0K
09:21 24,453.12 24,454.59 24,449.09 24,452.06 0.0K
09:22 24,451.57 24,453.60 24,448.09 24,451.65 0.0K
09:23 24,451.66 24,454.15 24,447.30 24,447.30 0.0K
09:24 24,446.81 24,449.84 24,442.49 24,448.98 0.0K
09:25 24,448.47 24,455.37 24,448.47 24,452.84 0.0K
09:26 24,451.83 24,464.17 24,448.32 24,463.65 0.0K
09:27 24,463.64 24,463.64 24,458.05 24,460.88 0.0K
09:28 24,460.87 24,462.83 24,454.82 24,459.76 0.0K
09:29 24,459.25 24,460.73 24,451.23 24,454.69 0.0K
09:30 24,455.18 24,460.12 24,454.65 24,459.61 0.0K
09:31 24,460.11 24,462.09 24,454.60 24,457.07 0.0K
09:32 24,456.07 24,460.02 24,452.62 24,455.02 0.0K
09:33 24,454.52 24,455.99 24,451.53 24,452.96 0.0K
09:34 24,453.46 24,456.91 24,451.96 24,452.42 0.0K
09:35 24,450.93 24,452.93 24,446.96 24,451.90 0.0K
09:36 24,453.39 24,453.39 24,443.52 24,445.02 0.0K
09:37 24,446.01 24,448.99 24,443.53 24,447.02 0.0K
09:38 24,451.00 24,455.94 24,449.53 24,451.55 0.0K
09:39 24,451.55 24,459.97 24,451.55 24,459.94 0.0K
09:40 24,459.93 24,463.30 24,456.86 24,460.29 0.0K
09:41 24,459.29 24,464.78 24,456.80 24,464.28 0.0K
09:42 24,464.78 24,470.73 24,461.78 24,470.71 0.0K
09:43 24,470.71 24,470.71 24,461.76 24,465.77 0.0K
09:44 24,463.28 24,469.76 24,463.28 24,469.76 0.0K
09:45 24,468.27 24,479.73 24,467.28 24,479.73 0.0K
09:46 24,477.74 24,480.25 24,475.75 24,478.34 0.0K
09:47 24,477.84 24,478.36 24,469.03 24,472.07 0.0K
09:48 24,473.07 24,481.51 24,472.09 24,481.50 0.0K
09:49 24,482.50 24,488.39 24,482.50 24,482.93 0.0K
09:50 24,482.44 24,483.48 24,479.46 24,482.95 0.0K
09:51 24,484.93 24,488.34 24,483.26 24,483.76 0.0K
09:52 24,482.27 24,486.27 24,481.28 24,483.76 0.0K
09:53 24,483.75 24,486.31 24,481.82 24,485.81 0.0K
09:54 24,486.31 24,490.73 24,486.31 24,489.24 0.0K
09:55 24,489.73 24,493.23 24,486.26 24,488.25 0.0K
09:56 24,488.75 24,492.25 24,487.76 24,491.75 0.0K
09:57 24,491.25 24,493.69 24,490.21 24,491.71 0.0K
09:58 24,492.71 24,496.19 24,485.88 24,487.88 0.0K
09:59 24,489.87 24,490.38 24,484.02 24,484.03 0.0K
10:00 24,484.53 24,487.02 24,471.32 24,471.32 0.0K
10:01 24,470.84 24,472.90 24,463.69 24,466.23 0.0K
10:02 24,465.73 24,465.74 24,459.83 24,460.83 0.0K
10:03 24,461.83 24,468.85 24,455.40 24,467.82 0.0K
10:04 24,468.32 24,469.31 24,461.83 24,462.83 0.0K
10:05 24,463.33 24,465.81 24,460.81 24,461.80 0.0K
10:06 24,462.30 24,462.30 24,451.10 24,453.11 0.0K
10:07 24,453.12 24,462.07 24,452.13 24,461.03 0.0K
10:08 24,461.02 24,469.39 24,460.49 24,462.39 0.0K
10:09 24,461.89 24,461.89 24,453.00 24,456.51 0.0K
10:10 24,457.01 24,458.35 24,449.53 24,456.81 0.0K
10:11 24,458.30 24,470.09 24,453.25 24,469.57 0.0K
10:12 24,465.58 24,471.89 24,465.07 24,471.85 0.0K
10:13 24,472.34 24,475.78 24,471.72 24,471.72 0.0K
10:14 24,472.22 24,472.22 24,464.74 24,467.65 0.0K
10:15 24,468.14 24,468.14 24,455.26 24,455.80 0.0K
10:16 24,457.30 24,460.76 24,454.30 24,455.29 0.0K
10:17 24,455.80 24,463.28 24,455.80 24,462.30 0.0K
10:18 24,461.81 24,463.41 24,455.90 24,460.95 0.0K
10:19 24,461.45 24,471.84 24,461.45 24,470.83 0.0K
10:20 24,471.82 24,471.82 24,466.34 24,470.26 0.0K
10:21 24,471.75 24,473.72 24,470.21 24,472.77 0.0K
10:22 24,472.27 24,476.27 24,472.27 24,475.73 0.0K
10:23 24,475.23 24,475.28 24,471.26 24,475.27 0.0K
10:24 24,475.77 24,477.22 24,472.71 24,477.22 0.0K
10:25 24,476.22 24,479.17 24,476.19 24,478.18 0.0K
10:26 24,479.18 24,479.18 24,475.68 24,477.15 0.0K
10:27 24,477.64 24,479.62 24,471.63 24,471.63 0.0K
10:28 24,472.63 24,480.47 24,472.14 24,480.47 0.0K
10:29 24,480.95 24,486.30 24,479.28 24,479.28 0.0K
10:30 24,479.78 24,480.28 24,473.42 24,473.42 0.0K
10:31 24,472.43 24,485.72 24,472.43 24,485.19 0.0K
10:32 24,484.69 24,487.61 24,484.66 24,487.58 0.0K
10:33 24,487.57 24,489.13 24,484.06 24,484.19 0.0K
10:34 24,484.20 24,484.70 24,478.26 24,482.44 0.0K
10:35 24,481.96 24,482.47 24,478.10 24,478.10 0.0K
10:36 24,477.61 24,479.60 24,472.18 24,476.15 0.0K
10:37 24,472.66 24,472.67 24,467.71 24,470.69 0.0K
10:38 24,470.69 24,474.53 24,470.12 24,473.93 0.0K
10:39 24,473.91 24,475.88 24,470.85 24,471.25 0.0K
10:40 24,472.24 24,480.66 24,472.24 24,478.64 0.0K
10:41 24,478.65 24,480.64 24,472.75 24,473.75 0.0K
10:42 24,474.25 24,474.25 24,466.44 24,466.95 0.0K
10:43 24,466.96 24,469.06 24,465.50 24,468.06 0.0K
10:44 24,467.56 24,470.06 24,467.56 24,468.55 0.0K
10:45 24,467.55 24,467.56 24,460.64 24,465.73 0.0K
10:46 24,464.73 24,465.26 24,459.35 24,460.45 0.0K
10:47 24,458.46 24,463.49 24,458.46 24,462.49 0.0K
10:48 24,462.01 24,465.03 24,461.53 24,464.02 0.0K
10:49 24,464.52 24,470.91 24,464.02 24,467.37 0.0K
10:50 24,467.87 24,469.86 24,459.92 24,460.49 0.0K
10:51 24,461.50 24,462.70 24,458.56 24,462.22 0.0K
10:52 24,464.22 24,465.71 24,460.79 24,464.31 0.0K
10:53 24,464.81 24,466.32 24,463.33 24,464.83 0.0K
10:54 24,465.33 24,465.83 24,461.95 24,462.45 0.0K
10:55 24,461.96 24,462.52 24,458.01 24,461.03 0.0K
10:56 24,460.54 24,461.54 24,453.60 24,454.13 0.0K
10:57 24,453.64 24,456.13 24,449.67 24,456.12 0.0K
10:58 24,455.12 24,458.01 24,455.11 24,458.01 0.0K
10:59 24,457.51 24,460.41 24,453.00 24,459.91 0.0K
11:00 24,460.90 24,461.90 24,451.48 24,456.51 0.0K
11:01 24,454.52 24,454.63 24,451.12 24,451.65 0.0K
11:02 24,452.15 24,453.77 24,448.24 24,453.77 0.0K
11:03 24,452.77 24,452.78 24,447.38 24,448.95 0.0K
11:04 24,448.95 24,453.05 24,448.46 24,453.05 0.0K
11:05 24,453.04 24,453.04 24,448.57 24,449.06 0.0K
11:06 24,448.56 24,457.49 24,448.56 24,455.50 0.0K
11:07 24,455.51 24,459.00 24,454.52 24,458.02 0.0K
11:08 24,458.02 24,462.63 24,455.55 24,460.67 0.0K
11:09 24,457.19 24,462.22 24,456.70 24,461.23 0.0K
11:10 24,461.23 24,467.75 24,460.73 24,464.29 0.0K
11:11 24,465.79 24,466.28 24,456.51 24,456.51 0.0K
11:12 24,456.53 24,458.30 24,454.22 24,458.29 0.0K
11:13 24,457.79 24,460.16 24,457.29 24,459.64 0.0K
11:14 24,459.64 24,460.08 24,456.59 24,458.58 0.0K
11:15 24,460.06 24,460.90 24,457.99 24,460.37 0.0K
11:16 24,459.86 24,463.24 24,458.73 24,460.20 0.0K
11:17 24,459.70 24,466.13 24,459.70 24,462.61 0.0K
11:18 24,462.60 24,463.10 24,459.10 24,462.05 0.0K
11:19 24,462.04 24,466.44 24,462.04 24,464.88 0.0K
11:20 24,464.87 24,466.85 24,462.34 24,462.34 0.0K
11:21 24,462.33 24,466.22 24,458.83 24,466.22 0.0K
11:22 24,464.72 24,464.72 24,459.73 24,464.58 0.0K
11:23 24,464.57 24,468.87 24,464.49 24,466.37 0.0K
11:24 24,466.86 24,471.12 24,466.84 24,468.52 0.0K
11:25 24,468.51 24,470.44 24,466.44 24,470.38 0.0K
11:26 24,470.87 24,470.87 24,466.80 24,470.70 0.0K
11:27 24,470.69 24,473.99 24,469.61 24,471.42 0.0K
11:28 24,470.43 24,473.88 24,469.92 24,473.88 0.0K
11:29 24,473.87 24,474.86 24,468.93 24,470.43 0.0K
11:30 24,470.93 24,473.42 24,464.45 24,469.95 0.0K
11:31 24,469.95 24,473.44 24,467.47 24,473.44 0.0K
11:32 24,473.44 24,475.93 24,467.08 24,467.61 0.0K
11:33 24,467.63 24,468.30 24,466.30 24,468.30 0.0K
11:34 24,467.30 24,468.32 24,464.32 24,468.28 0.0K
11:35 24,468.27 24,468.27 24,460.75 24,464.22 0.0K
11:36 24,463.22 24,467.77 24,463.20 24,465.22 0.0K
11:37 24,465.72 24,469.15 24,465.72 24,468.13 0.0K
11:38 24,467.13 24,467.62 24,458.12 24,458.12 0.0K
11:39 24,458.13 24,458.13 24,450.17 24,450.20 0.0K
11:40 24,450.70 24,455.18 24,450.70 24,454.15 0.0K
11:41 24,454.16 24,458.66 24,449.70 24,458.66 0.0K
11:42 24,458.15 24,458.15 24,456.10 24,458.05 0.0K
11:43 24,458.04 24,458.04 24,450.65 24,454.18 0.0K
11:44 24,451.68 24,452.18 24,445.80 24,446.80 0.0K
11:45 24,446.30 24,448.32 24,444.82 24,446.31 0.0K
11:46 24,446.31 24,449.33 24,446.31 24,447.85 0.0K
11:47 24,447.35 24,455.39 24,446.36 24,455.39 0.0K
11:48 24,454.89 24,461.28 24,454.89 24,460.78 0.0K
11:49 24,461.78 24,463.76 24,461.78 24,463.76 0.0K
11:50 24,463.26 24,463.26 24,454.30 24,455.12 0.0K
11:51 24,456.10 24,469.89 24,456.09 24,466.39 0.0K
11:52 24,466.88 24,468.24 24,464.36 24,467.73 0.0K
11:53 24,469.22 24,470.65 24,466.48 24,466.48 0.0K
11:54 24,465.98 24,473.38 24,465.98 24,472.39 0.0K
11:55 24,471.88 24,473.83 24,469.23 24,469.23 0.0K
11:56 24,469.24 24,470.64 24,468.14 24,470.63 0.0K
11:57 24,469.63 24,470.61 24,462.13 24,462.13 0.0K
11:58 24,462.62 24,465.09 24,461.13 24,465.09 0.0K
11:59 24,465.09 24,465.57 24,459.03 24,459.03 0.0K
12:00 24,460.03 24,463.02 24,454.04 24,460.56 0.0K
12:01 24,460.56 24,460.56 24,452.31 24,452.36 0.0K
12:02 24,452.36 24,456.36 24,449.52 24,451.08 0.0K
12:03 24,451.58 24,454.59 24,451.11 24,454.06 0.0K
12:04 24,453.06 24,453.56 24,447.62 24,448.19 0.0K
12:05 24,447.20 24,451.15 24,438.81 24,438.81 0.0K
12:06 24,440.31 24,442.00 24,435.41 24,438.58 0.0K
12:07 24,437.08 24,437.20 24,431.27 24,431.27 0.0K
12:08 24,431.28 24,432.29 24,424.33 24,431.74 0.0K
12:09 24,429.74 24,432.13 24,429.74 24,432.12 0.0K
12:10 24,432.61 24,435.05 24,419.18 24,422.75 0.0K
12:11 24,423.25 24,431.67 24,423.25 24,431.67 0.0K
12:12 24,432.16 24,435.51 24,428.17 24,435.46 0.0K
12:13 24,435.46 24,435.81 24,431.91 24,434.28 0.0K
12:14 24,434.77 24,435.77 24,428.75 24,432.27 0.0K
12:15 24,432.28 24,432.84 24,425.93 24,426.46 0.0K
12:16 24,426.96 24,429.93 24,425.95 24,426.47 0.0K
12:17 24,426.98 24,429.47 24,426.06 24,426.10 0.0K
12:18 24,426.10 24,426.69 24,417.31 24,417.31 0.0K
12:19 24,413.33 24,413.44 24,410.02 24,410.05 0.0K
12:20 24,410.55 24,412.12 24,403.26 24,403.77 0.0K
12:21 24,407.76 24,407.76 24,400.45 24,401.96 0.0K
12:22 24,402.46 24,403.96 24,397.96 24,397.98 0.0K
12:23 24,395.48 24,397.01 24,390.04 24,391.52 0.0K
12:24 24,391.52 24,392.52 24,383.06 24,387.52 0.0K
12:25 24,389.51 24,389.51 24,378.10 24,383.59 0.0K
12:26 24,383.58 24,389.49 24,380.59 24,384.40 0.0K
12:27 24,384.39 24,388.62 24,374.93 24,388.62 0.0K
12:28 24,388.12 24,390.05 24,386.52 24,389.41 0.0K
12:29 24,389.40 24,391.39 24,386.00 24,386.55 0.0K
12:30 24,386.05 24,386.05 24,370.36 24,370.36 0.0K
12:31 24,368.39 24,377.93 24,368.00 24,368.00 0.0K
12:32 24,366.50 24,375.90 24,366.50 24,374.33 0.0K
12:33 24,375.31 24,376.30 24,370.22 24,370.22 0.0K
12:34 24,368.73 24,369.74 24,363.82 24,368.27 0.0K
12:35 24,368.27 24,370.19 24,365.70 24,365.70 0.0K
12:36 24,365.20 24,374.60 24,362.23 24,372.59 0.0K
12:37 24,372.57 24,374.05 24,369.07 24,372.06 0.0K
12:38 24,372.56 24,374.05 24,369.56 24,373.53 0.0K
12:39 24,372.53 24,382.33 24,372.44 24,381.32 0.0K
12:40 24,381.31 24,381.31 24,376.87 24,377.88 0.0K
12:41 24,378.38 24,380.87 24,377.40 24,378.89 0.0K
12:42 24,378.89 24,381.85 24,374.41 24,378.83 0.0K
12:43 24,378.82 24,379.81 24,376.78 24,376.78 0.0K
12:44 24,376.78 24,380.23 24,375.30 24,380.22 0.0K
12:45 24,380.21 24,380.21 24,374.22 24,376.22 0.0K
12:46 24,376.72 24,378.22 24,375.25 24,376.77 0.0K
12:47 24,376.27 24,380.25 24,366.77 24,366.78 0.0K
12:48 24,367.27 24,372.23 24,366.28 24,371.12 0.0K
12:49 24,371.11 24,377.00 24,371.11 24,374.40 0.0K
12:50 24,374.41 24,376.39 24,368.95 24,372.94 0.0K
12:51 24,371.94 24,374.88 24,369.45 24,371.85 0.0K
12:52 24,372.34 24,373.81 24,370.30 24,372.78 0.0K
12:53 24,372.28 24,372.81 24,369.85 24,370.35 0.0K
12:54 24,369.86 24,370.34 24,361.89 24,361.89 0.0K
12:55 24,361.88 24,364.83 24,361.35 24,364.83 0.0K
12:56 24,364.33 24,364.33 24,353.96 24,361.45 0.0K
12:57 24,360.45 24,364.90 24,359.95 24,360.44 0.0K
12:58 24,360.45 24,367.91 24,359.47 24,363.39 0.0K
12:59 24,363.89 24,363.89 24,356.97 24,359.98 0.0K
13:00 24,361.48 24,367.46 24,350.02 24,366.46 0.0K
13:01 24,366.46 24,377.42 24,366.46 24,371.94 0.0K
13:02 24,370.94 24,373.93 24,363.47 24,366.96 0.0K
13:03 24,367.96 24,378.42 24,366.46 24,367.96 0.0K
13:04 24,370.45 24,376.89 24,366.93 24,367.43 0.0K
13:05 24,368.43 24,369.92 24,356.47 24,358.46 0.0K
13:06 24,357.97 24,357.97 24,342.53 24,342.53 0.0K
13:07 24,345.02 24,347.51 24,338.04 24,339.04 0.0K
13:08 24,339.54 24,342.53 24,338.04 24,339.54 0.0K
13:09 24,340.04 24,342.03 24,333.06 24,340.04 0.0K
13:10 24,341.03 24,343.51 24,338.01 24,343.44 0.0K
13:11 24,342.94 24,342.94 24,339.45 24,342.47 0.0K
13:12 24,341.48 24,346.44 24,339.50 24,344.93 0.0K
13:13 24,344.93 24,345.93 24,335.68 24,336.20 0.0K
13:14 24,335.73 24,335.74 24,325.91 24,332.36 0.0K
13:15 24,331.86 24,332.35 24,328.36 24,331.35 0.0K
13:16 24,330.35 24,334.29 24,330.34 24,332.24 0.0K
13:17 24,332.73 24,338.65 24,331.23 24,336.65 0.0K
13:18 24,336.16 24,340.12 24,334.57 24,335.06 0.0K
13:19 24,335.06 24,335.06 24,328.15 24,330.68 0.0K
13:20 24,330.68 24,340.07 24,330.68 24,338.08 0.0K
13:21 24,337.58 24,343.12 24,337.10 24,343.12 0.0K
13:22 24,342.62 24,343.12 24,338.59 24,340.51 0.0K
13:23 24,340.51 24,343.84 24,340.49 24,341.73 0.0K
13:24 24,341.72 24,341.72 24,335.74 24,339.81 0.0K
13:25 24,339.80 24,341.82 24,335.32 24,341.81 0.0K
13:26 24,342.31 24,342.80 24,330.92 24,331.45 0.0K
13:27 24,331.46 24,338.55 24,331.46 24,337.06 0.0K
13:28 24,337.56 24,337.56 24,334.06 24,334.06 0.0K
13:29 24,333.06 24,333.13 24,330.63 24,331.64 0.0K
13:30 24,331.14 24,336.08 24,328.16 24,336.07 0.0K
13:31 24,336.57 24,337.05 24,333.50 24,335.93 0.0K
13:32 24,335.92 24,335.92 24,323.15 24,323.15 0.0K
13:33 24,323.65 24,324.67 24,319.68 24,324.14 0.0K
13:34 24,324.13 24,325.06 24,321.60 24,325.06 0.0K
13:35 24,325.05 24,325.05 24,321.09 24,323.09 0.0K
13:36 24,323.08 24,323.08 24,318.10 24,322.11 0.0K
13:37 24,321.11 24,321.11 24,314.68 24,315.73 0.0K
13:38 24,316.23 24,316.74 24,311.37 24,312.44 0.0K
13:39 24,312.94 24,318.03 24,311.01 24,316.53 0.0K
13:40 24,318.52 24,318.52 24,313.46 24,313.95 0.0K
13:41 24,312.95 24,315.44 24,310.47 24,314.42 0.0K
13:42 24,314.41 24,318.84 24,313.40 24,316.25 0.0K
13:43 24,316.24 24,326.98 24,316.24 24,326.98 0.0K
13:44 24,327.47 24,328.46 24,324.39 24,327.82 0.0K
13:45 24,328.31 24,328.32 24,322.33 24,327.80 0.0K
13:46 24,327.79 24,328.77 24,326.71 24,328.15 0.0K
13:47 24,328.65 24,330.97 24,328.65 24,329.39 0.0K
13:48 24,326.90 24,330.33 24,326.41 24,329.82 0.0K
13:49 24,329.81 24,337.64 24,329.25 24,334.12 0.0K
13:50 24,335.62 24,337.16 24,333.12 24,335.17 0.0K
13:51 24,335.67 24,336.01 24,330.18 24,336.01 0.0K
13:52 24,336.50 24,340.32 24,336.39 24,338.83 0.0K
13:53 24,339.32 24,342.81 24,339.32 24,340.28 0.0K
13:54 24,342.27 24,344.22 24,337.79 24,340.70 0.0K
13:55 24,340.70 24,341.23 24,336.75 24,337.25 0.0K
13:56 24,337.75 24,339.74 24,334.27 24,334.27 0.0K
13:57 24,334.77 24,339.72 24,334.22 24,334.73 0.0K
13:58 24,338.21 24,340.66 24,337.67 24,339.69 0.0K
13:59 24,340.20 24,340.87 24,337.75 24,339.88 0.0K
14:00 24,339.89 24,342.98 24,337.94 24,341.49 0.0K
14:01 24,341.99 24,341.99 24,332.74 24,333.24 0.0K
14:02 24,330.76 24,331.27 24,326.47 24,326.47 0.0K
14:03 24,326.49 24,326.49 24,322.07 24,322.15 0.0K
14:04 24,322.65 24,325.68 24,321.68 24,324.21 0.0K
14:05 24,324.21 24,330.68 24,324.21 24,330.17 0.0K
14:06 24,329.17 24,330.67 24,328.16 24,330.67 0.0K
14:07 24,330.17 24,333.14 24,328.17 24,328.67 0.0K
14:08 24,330.67 24,330.67 24,323.73 24,324.23 0.0K
14:09 24,324.22 24,330.17 24,323.72 24,327.18 0.0K
14:10 24,326.19 24,326.83 24,322.78 24,324.39 0.0K
14:11 24,324.89 24,327.95 24,323.92 24,327.44 0.0K
14:12 24,326.94 24,327.44 24,318.49 24,318.97 0.0K
14:13 24,319.97 24,322.94 24,319.46 24,319.89 0.0K
14:14 24,320.89 24,325.39 24,319.40 24,322.88 0.0K
14:15 24,323.38 24,324.86 24,317.93 24,319.95 0.0K
14:16 24,319.95 24,321.57 24,317.53 24,320.57 0.0K
14:17 24,320.58 24,325.04 24,318.09 24,321.46 0.0K
14:18 24,321.45 24,321.45 24,312.49 24,312.49 0.0K
14:19 24,312.49 24,319.45 24,312.49 24,319.45 0.0K
14:20 24,319.44 24,319.44 24,314.88 24,317.35 0.0K
14:21 24,316.35 24,318.83 24,313.32 24,315.32 0.0K
14:22 24,313.32 24,318.25 24,312.33 24,314.75 0.0K
14:23 24,313.76 24,316.33 24,312.39 24,312.39 0.0K
14:24 24,309.91 24,310.41 24,303.57 24,306.11 0.0K
14:25 24,305.12 24,308.68 24,302.18 24,308.68 0.0K
14:26 24,309.18 24,310.67 24,304.20 24,306.31 0.0K
14:27 24,305.81 24,305.81 24,299.82 24,300.80 0.0K
14:28 24,303.29 24,309.03 24,303.26 24,309.01 0.0K
14:29 24,309.00 24,309.49 24,304.31 24,304.31 0.0K
14:30 24,304.81 24,305.28 24,294.34 24,295.37 0.0K
14:31 24,295.37 24,295.87 24,289.10 24,294.60 0.0K
14:32 24,296.10 24,296.10 24,286.23 24,286.29 0.0K
14:33 24,286.80 24,287.72 24,285.22 24,286.26 0.0K
14:34 24,282.78 24,284.28 24,280.29 24,281.79 0.0K
14:35 24,282.29 24,295.68 24,281.29 24,295.68 0.0K
14:36 24,295.18 24,300.60 24,293.68 24,299.08 0.0K
14:37 24,299.08 24,304.49 24,299.06 24,303.41 0.0K
14:38 24,304.40 24,306.82 24,303.37 24,305.83 0.0K
14:39 24,306.32 24,309.32 24,305.83 24,305.88 0.0K
14:40 24,305.90 24,307.49 24,303.48 24,306.56 0.0K
14:41 24,306.08 24,307.16 24,304.71 24,306.22 0.0K
14:42 24,306.72 24,313.28 24,306.23 24,313.28 0.0K
14:43 24,312.78 24,312.78 24,308.39 24,311.40 0.0K
14:44 24,311.90 24,316.48 24,311.54 24,316.47 0.0K
14:45 24,315.97 24,320.90 24,312.47 24,319.89 0.0K
14:46 24,319.38 24,327.28 24,319.36 24,327.20 0.0K
14:47 24,328.18 24,330.42 24,327.10 24,330.42 0.0K
14:48 24,330.41 24,332.20 24,327.37 24,331.20 0.0K
14:49 24,331.19 24,333.64 24,330.16 24,332.61 0.0K
14:50 24,332.11 24,340.44 24,330.60 24,340.43 0.0K
14:51 24,339.44 24,340.42 24,338.40 24,339.87 0.0K
14:52 24,337.87 24,343.36 24,337.38 24,341.38 0.0K
14:53 24,342.37 24,343.37 24,338.75 24,342.77 0.0K
14:54 24,343.26 24,346.20 24,343.14 24,343.14 0.0K
14:55 24,343.13 24,347.53 24,342.13 24,346.02 0.0K
14:56 24,346.01 24,347.96 24,344.49 24,347.93 0.0K
14:57 24,348.42 24,353.90 24,347.43 24,347.43 0.0K
14:58 24,346.94 24,347.04 24,343.00 24,343.09 0.0K
14:59 24,342.60 24,342.60 24,338.68 24,341.79 0.0K
15:00 24,341.29 24,342.79 24,330.99 24,332.03 0.0K
15:01 24,332.53 24,336.63 24,331.11 24,334.21 0.0K
15:02 24,334.22 24,334.71 24,329.33 24,332.41 0.0K
15:03 24,331.42 24,337.88 24,331.42 24,335.89 0.0K
15:04 24,334.90 24,337.86 24,334.40 24,337.86 0.0K
15:05 24,337.85 24,346.18 24,337.85 24,346.18 0.0K
15:06 24,346.68 24,355.01 24,345.64 24,355.00 0.0K
15:07 24,354.99 24,359.43 24,354.44 24,359.43 0.0K
15:08 24,359.93 24,365.38 24,357.93 24,365.38 0.0K
15:09 24,364.87 24,366.38 24,361.41 24,366.38 0.0K
15:10 24,365.88 24,368.87 24,365.49 24,365.51 0.0K
15:11 24,365.52 24,369.50 24,364.53 24,368.01 0.0K
15:12 24,367.01 24,370.47 24,366.47 24,366.50 0.0K
15:13 24,366.50 24,367.01 24,359.61 24,362.68 0.0K
15:14 24,362.19 24,366.72 24,360.71 24,365.71 0.0K
15:15 24,366.21 24,367.70 24,361.25 24,361.25 0.0K
15:16 24,360.76 24,366.22 24,358.27 24,361.28 0.0K
15:17 24,362.78 24,364.27 24,357.41 24,358.92 0.0K
15:18 24,357.42 24,361.42 24,355.08 24,355.61 0.0K
15:19 24,355.12 24,361.21 24,353.65 24,360.22 0.0K
15:20 24,359.72 24,364.69 24,359.22 24,364.68 0.0K
15:21 24,364.19 24,366.69 24,360.72 24,366.68 0.0K
15:22 24,366.68 24,366.68 24,361.74 24,363.23 0.0K
15:23 24,362.74 24,367.25 24,362.74 24,366.28 0.0K
15:24 24,366.29 24,369.27 24,361.95 24,361.97 0.0K
15:25 24,363.48 24,363.49 24,359.07 24,359.22 0.0K
15:26 24,358.73 24,363.77 24,358.73 24,362.26 0.0K
15:27 24,361.76 24,361.76 24,353.31 24,358.29 0.0K
15:28 24,359.28 24,361.27 24,355.79 24,358.78 0.0K
15:29 24,357.29 24,359.28 24,349.41 24,358.93 0.0K
15:30 24,358.44 24,358.44 24,338.67 24,341.22 0.0K
15:31 24,341.23 24,341.23 24,330.42 24,331.45 0.0K
15:32 24,328.97 24,337.00 24,323.60 24,323.60 0.0K
15:33 24,321.61 24,326.07 24,315.18 24,318.69 0.0K
15:34 24,316.20 24,327.20 24,315.72 24,324.20 0.0K
15:35 24,325.19 24,332.03 24,321.21 24,326.98 0.0K
15:36 24,321.50 24,323.57 24,318.57 24,320.59 0.0K
15:37 24,320.10 24,326.07 24,317.64 24,325.56 0.0K
15:38 24,324.07 24,328.46 24,323.07 24,327.43 0.0K
15:39 24,327.42 24,337.65 24,327.40 24,335.06 0.0K
15:40 24,336.05 24,339.00 24,329.59 24,331.10 0.0K
15:41 24,332.09 24,337.11 24,328.11 24,335.62 0.0K
15:42 24,334.12 24,338.14 24,333.15 24,337.10 0.0K
15:43 24,337.10 24,338.57 24,332.16 24,332.67 0.0K
15:44 24,332.68 24,335.19 24,327.81 24,332.37 0.0K
15:45 24,330.88 24,333.41 24,330.40 24,330.91 0.0K
15:46 24,329.92 24,336.91 24,329.42 24,335.43 0.0K
15:47 24,334.94 24,336.95 24,333.96 24,336.06 0.0K
15:48 24,335.07 24,335.57 24,323.26 24,327.86 0.0K
15:49 24,326.87 24,329.98 24,324.90 24,327.01 0.0K
15:50 24,322.05 24,323.05 24,315.20 24,315.72 0.0K
15:51 24,315.72 24,324.21 24,315.72 24,320.21 0.0K
15:52 24,321.21 24,321.21 24,307.18 24,308.69 0.0K
15:53 24,308.19 24,312.20 24,306.21 24,310.19 0.0K
15:54 24,308.19 24,310.18 24,304.72 24,307.24 0.0K
15:55 24,305.26 24,308.30 24,304.29 24,306.36 0.0K
15:56 24,306.36 24,306.37 24,297.82 24,298.85 0.0K
15:57 24,297.36 24,298.88 24,294.38 24,298.86 0.0K
15:58 24,301.34 24,306.68 24,301.34 24,304.06 0.0K
15:59 24,304.06 24,306.05 24,298.03 24,301.52 0.0K
16:00 24,314.47 24,315.93 24,303.48 24,308.00 0.0K
16:01 24,308.98 24,311.47 24,299.58 24,303.60 0.0K
16:02 24,305.10 24,305.10 24,297.61 24,298.12 0.0K
16:03 24,299.11 24,301.07 24,295.12 24,299.55 0.0K
16:04 24,300.04 24,300.45 24,295.04 24,299.36 0.0K
16:05 24,301.84 24,305.28 24,299.74 24,301.51 0.0K
16:06 24,301.01 24,301.01 24,294.52 24,300.42 0.0K
16:07 24,300.91 24,309.80 24,300.91 24,307.75 0.0K
16:08 24,309.24 24,317.99 24,309.24 24,313.97 0.0K
16:09 24,313.47 24,313.98 24,308.51 24,309.99 0.0K
16:10 24,310.99 24,311.46 24,298.54 24,303.04 0.0K
16:11 24,303.54 24,307.02 24,299.59 24,299.59 0.0K
16:12 24,298.60 24,307.58 24,297.12 24,307.07 0.0K
16:13 24,305.57 24,305.57 24,296.11 24,296.11 0.0K
16:14 24,295.61 24,301.57 24,295.55 24,298.94 0.0K
16:15 24,297.93 24,301.27 24,296.73 24,297.70 0.0K
16:16 24,295.71 24,296.20 24,285.76 24,286.78 0.0K
16:17 24,282.30 24,287.28 24,282.30 24,286.78 0.0K
16:18 24,287.27 24,291.09 24,286.26 24,290.58 0.0K
16:19 24,289.58 24,295.48 24,284.03 24,289.00 0.0K
16:20 24,288.50 24,288.99 24,281.06 24,283.12 0.0K
16:21 24,283.12 24,288.65 24,281.18 24,288.63 0.0K
16:22 24,288.63 24,291.10 24,272.20 24,280.11 0.0K
16:23 24,279.61 24,280.06 24,274.60 24,278.56 0.0K
16:24 24,278.06 24,278.56 24,265.15 24,265.17 0.0K
16:25 24,265.18 24,269.65 24,263.70 24,265.64 0.0K
16:26 24,264.64 24,264.64 24,251.23 24,252.72 0.0K
16:27 24,252.22 24,268.03 24,252.22 24,268.03 0.0K
16:28 24,268.02 24,268.50 24,260.12 24,262.15 0.0K
16:29 24,261.16 24,262.36 24,257.74 24,262.36 0.0K
16:30 24,263.85 24,271.27 24,263.82 24,266.72 0.0K
16:31 24,267.22 24,276.10 24,267.22 24,275.54 0.0K
16:32 24,277.04 24,284.28 24,277.04 24,281.71 0.0K
16:33 24,281.70 24,282.67 24,277.16 24,277.16 0.0K
16:34 24,275.66 24,283.69 24,274.67 24,282.67 0.0K
16:35 24,283.66 24,285.62 24,282.61 24,283.62 0.0K
16:36 24,283.62 24,286.56 24,283.04 24,283.05 0.0K
16:37 24,283.06 24,283.07 24,276.67 24,276.67 0.0K
16:38 24,276.67 24,283.62 24,276.67 24,279.12 0.0K
16:39 24,279.12 24,279.63 24,273.73 24,274.74 0.0K
16:40 24,274.25 24,282.26 24,274.25 24,281.26 0.0K
16:41 24,279.76 24,280.79 24,274.36 24,274.36 0.0K
16:42 24,273.86 24,275.95 24,272.38 24,275.48 0.0K
16:43 24,274.99 24,275.50 24,273.02 24,273.12 0.0K
16:44 24,270.14 24,276.50 24,270.14 24,274.98 0.0K
16:45 24,276.97 24,279.42 24,273.93 24,275.93 0.0K
16:46 24,275.94 24,278.43 24,275.44 24,277.98 0.0K
16:47 24,278.48 24,281.96 24,276.98 24,281.96 0.0K
16:48 24,282.46 24,286.39 24,282.45 24,284.37 0.0K
16:49 24,284.87 24,294.78 24,284.87 24,292.78 0.0K
16:50 24,292.28 24,297.70 24,292.28 24,296.69 0.0K
16:51 24,297.19 24,298.66 24,294.62 24,297.09 0.0K
16:52 24,297.59 24,297.59 24,294.10 24,297.59 0.0K
16:53 24,299.07 24,301.99 24,291.03 24,293.02 0.0K
16:54 24,292.53 24,292.54 24,287.58 24,291.03 0.0K
16:55 24,293.52 24,295.48 24,289.99 24,291.51 0.0K
16:56 24,292.01 24,294.01 24,290.04 24,291.05 0.0K
16:57 24,290.05 24,293.06 24,290.05 24,292.07 0.0K
16:58 24,291.07 24,292.57 24,279.27 24,280.77 0.0K
16:59 24,280.28 24,280.80 24,276.47 24,276.48 0.0K
17:00 24,276.98 24,288.40 24,276.98 24,282.01 0.0K
17:01 24,282.02 24,284.00 24,278.08 24,283.99 0.0K
17:02 24,283.48 24,288.46 24,281.49 24,286.48 0.0K
17:03 24,283.99 24,296.86 24,283.99 24,296.35 0.0K
17:04 24,296.84 24,296.84 24,289.86 24,295.73 0.0K
17:05 24,295.22 24,302.97 24,295.22 24,301.43 0.0K
17:06 24,303.43 24,304.40 24,286.96 24,289.46 0.0K
17:07 24,290.46 24,294.86 24,289.96 24,293.35 0.0K
17:08 24,294.34 24,300.24 24,291.84 24,297.68 0.0K
17:09 24,298.18 24,301.57 24,296.68 24,300.52 0.0K
17:10 24,301.02 24,303.99 24,299.50 24,303.45 0.0K
17:11 24,306.44 24,306.44 24,290.73 24,290.73 0.0K
17:12 24,289.25 24,300.26 24,289.25 24,293.86 0.0K
17:13 24,294.37 24,298.89 24,292.44 24,295.42 0.0K
17:14 24,295.91 24,295.91 24,292.42 24,292.92 0.0K
17:15 24,293.42 24,293.92 24,282.12 24,282.13 0.0K
17:16 24,283.14 24,283.19 24,276.25 24,282.32 0.0K
17:17 24,283.32 24,285.86 24,282.38 24,283.93 0.0K
17:18 24,283.94 24,287.48 24,283.45 24,284.04 0.0K
17:19 24,284.54 24,284.55 24,280.64 24,282.23 0.0K
17:20 24,282.24 24,283.77 24,279.81 24,280.78 0.0K
17:21 24,281.27 24,281.27 24,271.84 24,275.34 0.0K
17:22 24,274.83 24,279.81 24,272.36 24,278.79 0.0K
17:23 24,278.80 24,283.76 24,278.79 24,281.77 0.0K
17:24 24,283.26 24,283.27 24,280.27 24,280.77 0.0K
17:25 24,280.78 24,287.73 24,280.78 24,287.22 0.0K
17:26 24,285.73 24,294.62 24,285.23 24,293.05 0.0K
17:27 24,293.54 24,295.49 24,290.47 24,290.98 0.0K
17:28 24,290.48 24,290.48 24,286.06 24,286.56 0.0K
17:29 24,286.57 24,293.37 24,286.57 24,293.37 0.0K
17:30 24,294.36 24,297.35 24,292.87 24,297.35 0.0K
17:31 24,297.85 24,302.33 24,297.35 24,302.33 0.0K
17:32 24,300.84 24,300.84 24,292.37 24,292.37 0.0K
17:33 24,292.87 24,297.85 24,292.87 24,296.86 0.0K
17:34 24,294.86 24,295.36 24,288.89 24,290.38 0.0K
17:35 24,291.88 24,293.37 24,284.90 24,286.40 0.0K
17:36 24,285.90 24,289.39 24,283.91 24,286.90 0.0K
17:37 24,287.39 24,294.37 24,286.40 24,294.37 0.0K
17:38 24,294.87 24,300.35 24,287.57 24,287.57 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available