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 24,206.46 24,215.92 24,206.45 24,212.93 0.0K
09:00 24,206.45 24,239.34 24,206.45 24,231.32 0.0K
09:01 24,231.81 24,242.77 24,230.82 24,231.32 0.0K
09:02 24,233.31 24,234.31 24,228.83 24,230.82 0.0K
09:03 24,230.32 24,235.30 24,227.83 24,227.83 0.0K
09:04 24,228.83 24,228.83 24,215.38 24,215.38 0.0K
09:05 24,217.37 24,218.41 24,208.96 24,215.97 0.0K
09:06 24,214.48 24,214.98 24,207.54 24,212.02 0.0K
09:07 24,217.49 24,220.47 24,214.03 24,219.10 0.0K
09:08 24,221.10 24,221.59 24,215.23 24,216.01 0.0K
09:09 24,216.53 24,216.53 24,204.80 24,210.43 0.0K
09:10 24,208.44 24,208.44 24,193.15 24,196.22 0.0K
09:11 24,196.22 24,211.95 24,196.22 24,211.95 0.0K
09:12 24,212.45 24,220.70 24,210.43 24,217.70 0.0K
09:13 24,217.20 24,223.67 24,215.20 24,219.23 0.0K
09:14 24,218.73 24,220.81 24,213.27 24,216.38 0.0K
09:15 24,210.41 24,223.41 24,207.94 24,222.37 0.0K
09:16 24,222.86 24,224.84 24,210.03 24,210.03 0.0K
09:17 24,212.02 24,214.10 24,204.72 24,205.22 0.0K
09:18 24,205.23 24,213.24 24,203.67 24,213.24 0.0K
09:19 24,213.73 24,218.20 24,208.24 24,208.74 0.0K
09:20 24,208.24 24,217.19 24,208.24 24,213.17 0.0K
09:21 24,212.67 24,217.62 24,211.66 24,214.14 0.0K
09:22 24,214.15 24,216.65 24,213.15 24,215.11 0.0K
09:23 24,214.62 24,218.12 24,213.14 24,215.14 0.0K
09:24 24,215.64 24,220.10 24,215.00 24,215.00 0.0K
09:25 24,215.51 24,221.05 24,211.17 24,211.17 0.0K
09:26 24,210.69 24,223.12 24,210.20 24,223.12 0.0K
09:27 24,223.11 24,223.60 24,207.76 24,209.30 0.0K
09:28 24,209.80 24,212.98 24,205.86 24,210.99 0.0K
09:29 24,211.00 24,211.00 24,205.07 24,206.10 0.0K
09:30 24,208.09 24,215.61 24,207.11 24,213.67 0.0K
09:31 24,215.16 24,215.16 24,198.95 24,201.02 0.0K
09:32 24,198.54 24,198.54 24,177.84 24,177.86 0.0K
09:33 24,177.88 24,183.93 24,175.49 24,180.54 0.0K
09:34 24,180.06 24,184.18 24,173.19 24,180.77 0.0K
09:35 24,180.27 24,197.51 24,180.27 24,188.54 0.0K
09:36 24,190.03 24,190.07 24,186.55 24,188.09 0.0K
09:37 24,188.59 24,192.10 24,184.67 24,185.18 0.0K
09:38 24,185.69 24,186.73 24,178.33 24,178.33 0.0K
09:39 24,177.35 24,180.35 24,168.60 24,171.12 0.0K
09:40 24,171.63 24,175.12 24,164.22 24,167.24 0.0K
09:41 24,167.23 24,181.10 24,167.23 24,181.10 0.0K
09:42 24,181.58 24,186.97 24,178.06 24,183.92 0.0K
09:43 24,183.43 24,185.92 24,181.94 24,182.93 0.0K
09:44 24,182.43 24,189.44 24,181.94 24,186.95 0.0K
09:45 24,186.96 24,192.99 24,172.75 24,172.75 0.0K
09:46 24,173.24 24,183.25 24,173.24 24,181.75 0.0K
09:47 24,182.24 24,182.24 24,178.25 24,181.78 0.0K
09:48 24,182.78 24,183.28 24,177.88 24,182.37 0.0K
09:49 24,182.88 24,183.90 24,180.90 24,183.41 0.0K
09:50 24,184.91 24,191.37 24,184.41 24,189.37 0.0K
09:51 24,186.88 24,187.92 24,183.44 24,186.92 0.0K
09:52 24,186.91 24,189.89 24,179.48 24,181.49 0.0K
09:53 24,181.00 24,182.55 24,158.26 24,158.26 0.0K
09:54 24,158.27 24,163.75 24,157.28 24,161.81 0.0K
09:55 24,163.31 24,164.75 24,150.27 24,153.28 0.0K
09:56 24,154.27 24,154.27 24,144.27 24,145.77 0.0K
09:57 24,146.27 24,146.27 24,139.77 24,139.77 0.0K
09:58 24,139.77 24,140.76 24,131.73 24,132.23 0.0K
09:59 24,133.73 24,141.68 24,132.71 24,138.69 0.0K
10:00 24,134.20 24,137.60 24,125.19 24,127.19 0.0K
10:01 24,126.20 24,126.20 24,113.31 24,117.74 0.0K
10:02 24,124.71 24,144.26 24,124.71 24,144.24 0.0K
10:03 24,143.74 24,144.23 24,139.66 24,143.63 0.0K
10:04 24,143.62 24,154.48 24,143.62 24,154.48 0.0K
10:05 24,152.98 24,160.38 24,152.87 24,153.88 0.0K
10:06 24,153.89 24,158.38 24,150.95 24,157.86 0.0K
10:07 24,157.85 24,162.30 24,156.24 24,156.73 0.0K
10:08 24,156.23 24,158.32 24,154.36 24,154.88 0.0K
10:09 24,155.38 24,160.02 24,152.42 24,160.02 0.0K
10:10 24,160.52 24,167.94 24,160.52 24,165.41 0.0K
10:11 24,165.90 24,178.70 24,165.90 24,171.70 0.0K
10:12 24,172.70 24,172.70 24,168.18 24,170.65 0.0K
10:13 24,169.67 24,173.14 24,162.68 24,163.19 0.0K
10:14 24,164.70 24,170.82 24,160.80 24,168.79 0.0K
10:15 24,167.79 24,178.63 24,167.79 24,172.64 0.0K
10:16 24,172.15 24,173.64 24,168.68 24,170.70 0.0K
10:17 24,172.70 24,179.14 24,172.70 24,179.14 0.0K
10:18 24,178.64 24,186.57 24,176.67 24,185.51 0.0K
10:19 24,185.01 24,185.01 24,178.97 24,179.92 0.0K
10:20 24,177.92 24,183.32 24,167.91 24,168.42 0.0K
10:21 24,168.92 24,169.92 24,162.05 24,163.55 0.0K
10:22 24,163.05 24,166.47 24,162.98 24,166.47 0.0K
10:23 24,165.97 24,166.47 24,157.05 24,160.07 0.0K
10:24 24,157.58 24,157.59 24,152.64 24,155.20 0.0K
10:25 24,155.70 24,157.70 24,151.23 24,153.73 0.0K
10:26 24,152.23 24,155.70 24,151.24 24,155.04 0.0K
10:27 24,153.53 24,157.44 24,151.93 24,156.88 0.0K
10:28 24,156.87 24,156.87 24,152.23 24,152.23 0.0K
10:29 24,152.23 24,156.19 24,146.60 24,146.60 0.0K
10:30 24,146.60 24,155.38 24,145.59 24,154.81 0.0K
10:31 24,155.31 24,162.21 24,152.77 24,155.26 0.0K
10:32 24,154.27 24,155.28 24,142.42 24,142.47 0.0K
10:33 24,142.98 24,146.93 24,140.50 24,145.93 0.0K
10:34 24,145.93 24,147.42 24,140.43 24,142.43 0.0K
10:35 24,142.92 24,146.47 24,137.48 24,146.46 0.0K
10:36 24,146.45 24,154.26 24,144.87 24,152.70 0.0K
10:37 24,152.69 24,155.10 24,150.14 24,154.60 0.0K
10:38 24,153.10 24,153.10 24,141.22 24,147.23 0.0K
10:39 24,145.74 24,146.27 24,140.30 24,140.82 0.0K
10:40 24,140.33 24,142.34 24,131.51 24,132.58 0.0K
10:41 24,132.58 24,134.12 24,127.73 24,127.73 0.0K
10:42 24,127.74 24,130.86 24,123.87 24,128.39 0.0K
10:43 24,128.89 24,130.96 24,127.40 24,130.96 0.0K
10:44 24,130.46 24,130.46 24,119.62 24,120.63 0.0K
10:45 24,119.14 24,126.11 24,114.62 24,115.12 0.0K
10:46 24,115.13 24,119.16 24,114.16 24,117.67 0.0K
10:47 24,117.67 24,128.03 24,117.67 24,127.03 0.0K
10:48 24,127.03 24,131.47 24,123.50 24,127.96 0.0K
10:49 24,129.95 24,133.42 24,126.46 24,130.34 0.0K
10:50 24,127.85 24,133.32 24,127.85 24,128.34 0.0K
10:51 24,129.34 24,129.34 24,116.52 24,124.44 0.0K
10:52 24,126.92 24,128.31 24,124.33 24,128.23 0.0K
10:53 24,127.22 24,127.65 24,114.68 24,114.69 0.0K
10:54 24,114.20 24,119.72 24,113.71 24,119.72 0.0K
10:55 24,117.73 24,123.71 24,117.22 24,121.21 0.0K
10:56 24,118.22 24,120.73 24,116.74 24,117.74 0.0K
10:57 24,115.76 24,116.79 24,109.88 24,113.89 0.0K
10:58 24,110.90 24,113.90 24,108.98 24,110.61 0.0K
10:59 24,109.62 24,111.75 24,108.26 24,111.74 0.0K
11:00 24,114.23 24,114.23 24,101.34 24,107.39 0.0K
11:01 24,104.40 24,108.47 24,095.22 24,095.22 0.0K
11:02 24,095.73 24,102.80 24,095.73 24,100.28 0.0K
11:03 24,099.79 24,106.31 24,098.30 24,104.37 0.0K
11:04 24,103.88 24,104.90 24,099.00 24,101.02 0.0K
11:05 24,100.03 24,104.54 24,098.57 24,099.56 0.0K
11:06 24,098.56 24,099.18 24,093.22 24,093.73 0.0K
11:07 24,093.24 24,095.31 24,091.83 24,093.82 0.0K
11:08 24,093.32 24,097.72 24,090.26 24,093.69 0.0K
11:09 24,093.69 24,097.65 24,092.19 24,093.15 0.0K
11:10 24,096.14 24,096.14 24,090.69 24,092.69 0.0K
11:11 24,092.19 24,097.51 24,092.19 24,097.51 0.0K
11:12 24,098.50 24,098.50 24,090.98 24,092.47 0.0K
11:13 24,092.96 24,094.44 24,086.51 24,086.51 0.0K
11:14 24,087.51 24,098.34 24,087.51 24,094.32 0.0K
11:15 24,094.33 24,094.33 24,082.40 24,083.42 0.0K
11:16 24,082.93 24,087.99 24,082.47 24,087.99 0.0K
11:17 24,087.00 24,093.89 24,085.01 24,092.35 0.0K
11:18 24,091.86 24,098.28 24,091.82 24,096.68 0.0K
11:19 24,095.68 24,097.17 24,092.74 24,095.74 0.0K
11:20 24,095.24 24,098.25 24,094.74 24,095.23 0.0K
11:21 24,093.25 24,098.75 24,093.25 24,094.76 0.0K
11:22 24,094.26 24,096.31 24,091.82 24,091.84 0.0K
11:23 24,091.85 24,107.64 24,091.85 24,105.50 0.0K
11:24 24,105.49 24,111.19 24,105.46 24,105.69 0.0K
11:25 24,105.19 24,107.09 24,101.69 24,106.56 0.0K
11:26 24,104.57 24,104.57 24,093.57 24,096.07 0.0K
11:27 24,096.56 24,100.04 24,093.58 24,096.53 0.0K
11:28 24,099.51 24,105.83 24,097.51 24,104.79 0.0K
11:29 24,104.78 24,104.78 24,102.28 24,103.78 0.0K
11:30 24,103.77 24,108.73 24,099.79 24,107.20 0.0K
11:31 24,106.70 24,111.60 24,105.20 24,108.94 0.0K
11:32 24,107.44 24,107.98 24,101.99 24,107.45 0.0K
11:33 24,106.95 24,115.91 24,105.45 24,115.91 0.0K
11:34 24,112.91 24,112.91 24,096.55 24,099.01 0.0K
11:35 24,099.01 24,105.42 24,099.01 24,102.38 0.0K
11:36 24,100.88 24,100.88 24,095.47 24,097.46 0.0K
11:37 24,097.46 24,098.47 24,095.47 24,098.47 0.0K
11:38 24,096.47 24,099.46 24,094.42 24,095.49 0.0K
11:39 24,094.99 24,107.41 24,094.50 24,106.33 0.0K
11:40 24,106.32 24,111.21 24,102.20 24,102.70 0.0K
11:41 24,102.70 24,102.71 24,093.83 24,093.83 0.0K
11:42 24,093.84 24,096.29 24,091.38 24,094.78 0.0K
11:43 24,090.80 24,091.84 24,082.90 24,083.91 0.0K
11:44 24,083.42 24,092.76 24,081.43 24,092.76 0.0K
11:45 24,092.76 24,102.03 24,092.25 24,102.02 0.0K
11:46 24,101.51 24,104.39 24,100.49 24,103.88 0.0K
11:47 24,104.87 24,105.75 24,100.24 24,100.24 0.0K
11:48 24,100.74 24,107.62 24,100.74 24,103.09 0.0K
11:49 24,103.60 24,111.97 24,102.10 24,111.97 0.0K
11:50 24,109.96 24,112.41 24,102.46 24,102.96 0.0K
11:51 24,102.97 24,104.36 24,099.50 24,104.34 0.0K
11:52 24,101.85 24,106.24 24,100.31 24,104.73 0.0K
11:53 24,104.23 24,107.19 24,104.23 24,105.18 0.0K
11:54 24,108.17 24,110.64 24,097.28 24,097.28 0.0K
11:55 24,097.29 24,098.90 24,094.36 24,098.90 0.0K
11:56 24,098.89 24,100.34 24,094.89 24,099.83 0.0K
11:57 24,099.83 24,103.26 24,099.26 24,100.26 0.0K
11:58 24,100.76 24,100.76 24,097.74 24,097.74 0.0K
11:59 24,095.25 24,099.23 24,095.24 24,097.23 0.0K
12:00 24,097.72 24,113.48 24,097.22 24,110.00 0.0K
12:01 24,112.49 24,119.01 24,111.02 24,117.53 0.0K
12:02 24,118.03 24,121.03 24,117.03 24,120.05 0.0K
12:03 24,121.54 24,122.54 24,113.17 24,113.17 0.0K
12:04 24,111.67 24,113.70 24,105.78 24,105.78 0.0K
12:05 24,105.28 24,107.74 24,100.34 24,107.23 0.0K
12:06 24,107.72 24,111.08 24,103.65 24,103.65 0.0K
12:07 24,103.66 24,104.17 24,099.71 24,102.68 0.0K
12:08 24,102.18 24,105.99 24,101.67 24,105.97 0.0K
12:09 24,105.46 24,105.86 24,101.39 24,105.86 0.0K
12:10 24,106.36 24,109.81 24,105.36 24,107.71 0.0K
12:11 24,108.21 24,111.18 24,104.15 24,104.65 0.0K
12:12 24,105.15 24,106.66 24,101.68 24,104.15 0.0K
12:13 24,104.65 24,105.63 24,096.69 24,100.68 0.0K
12:14 24,100.68 24,102.71 24,100.19 24,101.73 0.0K
12:15 24,100.23 24,101.27 24,095.32 24,095.33 0.0K
12:16 24,094.84 24,096.83 24,093.31 24,093.32 0.0K
12:17 24,092.83 24,093.33 24,079.89 24,080.40 0.0K
12:18 24,080.40 24,080.40 24,074.53 24,075.04 0.0K
12:19 24,074.54 24,074.55 24,061.66 24,062.14 0.0K
12:20 24,064.14 24,075.48 24,062.64 24,075.47 0.0K
12:21 24,074.96 24,079.77 24,074.45 24,076.19 0.0K
12:22 24,076.18 24,076.18 24,056.46 24,061.01 0.0K
12:23 24,061.51 24,067.86 24,060.01 24,066.81 0.0K
12:24 24,066.80 24,069.27 24,065.29 24,068.27 0.0K
12:25 24,070.26 24,072.73 24,067.76 24,072.22 0.0K
12:26 24,072.72 24,072.72 24,061.85 24,061.86 0.0K
12:27 24,064.35 24,066.73 24,062.77 24,066.21 0.0K
12:28 24,065.20 24,073.20 24,065.20 24,072.67 0.0K
12:29 24,072.67 24,075.63 24,069.56 24,069.56 0.0K
12:30 24,069.55 24,080.38 24,069.55 24,078.32 0.0K
12:31 24,078.31 24,079.74 24,077.21 24,077.69 0.0K
12:32 24,077.68 24,081.09 24,076.66 24,077.53 0.0K
12:33 24,078.02 24,080.38 24,077.48 24,080.38 0.0K
12:34 24,079.38 24,079.87 24,072.38 24,076.37 0.0K
12:35 24,074.88 24,078.40 24,074.88 24,076.90 0.0K
12:36 24,076.90 24,078.90 24,073.42 24,076.90 0.0K
12:37 24,076.40 24,078.38 24,074.85 24,074.85 0.0K
12:38 24,077.84 24,077.84 24,073.33 24,075.33 0.0K
12:39 24,074.84 24,075.33 24,067.42 24,067.42 0.0K
12:40 24,066.92 24,067.95 24,064.96 24,066.95 0.0K
12:41 24,067.45 24,068.43 24,063.95 24,065.46 0.0K
12:42 24,063.47 24,064.49 24,061.05 24,063.04 0.0K
12:43 24,064.04 24,064.04 24,061.02 24,063.02 0.0K
12:44 24,063.02 24,065.01 24,061.51 24,062.04 0.0K
12:45 24,063.53 24,067.96 24,063.50 24,065.41 0.0K
12:46 24,064.91 24,067.89 24,063.42 24,066.33 0.0K
12:47 24,067.33 24,068.79 24,060.31 24,060.32 0.0K
12:48 24,059.33 24,059.33 24,050.60 24,050.61 0.0K
12:49 24,050.62 24,055.17 24,050.62 24,055.17 0.0K
12:50 24,055.17 24,058.14 24,055.17 24,057.08 0.0K
12:51 24,057.57 24,057.57 24,050.12 24,050.62 0.0K
12:52 24,049.63 24,052.14 24,049.15 24,051.14 0.0K
12:53 24,051.63 24,054.09 24,050.10 24,053.04 0.0K
12:54 24,052.54 24,054.49 24,051.02 24,051.46 0.0K
12:55 24,051.95 24,054.45 24,050.34 24,051.26 0.0K
12:56 24,051.75 24,054.19 24,050.24 24,050.73 0.0K
12:57 24,050.24 24,054.65 24,050.24 24,054.13 0.0K
12:58 24,054.12 24,055.50 24,052.57 24,054.47 0.0K
12:59 24,056.96 24,062.33 24,055.30 24,055.81 0.0K
13:00 24,055.31 24,056.80 24,049.83 24,052.32 0.0K
13:01 24,051.33 24,056.31 24,050.33 24,054.81 0.0K
13:02 24,054.81 24,057.80 24,037.38 24,037.38 0.0K
13:03 24,038.87 24,042.86 24,034.89 24,042.86 0.0K
13:04 24,043.36 24,048.84 24,042.36 24,047.84 0.0K
13:05 24,047.34 24,051.40 24,042.43 24,048.91 0.0K
13:06 24,047.91 24,067.34 24,047.42 24,067.34 0.0K
13:07 24,066.85 24,066.85 24,057.88 24,062.86 0.0K
13:08 24,062.86 24,062.86 24,056.39 24,057.88 0.0K
13:09 24,059.38 24,059.38 24,055.39 24,055.89 0.0K
13:10 24,054.39 24,055.40 24,051.03 24,052.06 0.0K
13:11 24,053.06 24,053.06 24,046.15 24,047.71 0.0K
13:12 24,047.72 24,053.25 24,047.72 24,052.27 0.0K
13:13 24,052.28 24,052.79 24,048.87 24,051.86 0.0K
13:14 24,050.36 24,050.37 24,044.04 24,044.04 0.0K
13:15 24,042.05 24,047.57 24,039.69 24,040.21 0.0K
13:16 24,041.21 24,047.22 24,039.72 24,046.20 0.0K
13:17 24,046.69 24,047.18 24,039.69 24,044.68 0.0K
13:18 24,046.17 24,046.17 24,037.72 24,037.72 0.0K
13:19 24,036.74 24,036.74 24,030.85 24,030.91 0.0K
13:20 24,031.42 24,033.42 24,025.97 24,030.92 0.0K
13:21 24,031.42 24,043.29 24,029.92 24,039.28 0.0K
13:22 24,039.78 24,043.26 24,033.35 24,033.35 0.0K
13:23 24,034.35 24,043.29 24,034.35 24,042.79 0.0K
13:24 24,043.79 24,047.77 24,041.80 24,042.83 0.0K
13:25 24,040.85 24,045.34 24,040.85 24,042.43 0.0K
13:26 24,042.93 24,043.54 24,038.97 24,043.05 0.0K
13:27 24,042.05 24,045.61 24,041.58 24,044.62 0.0K
13:28 24,043.62 24,046.60 24,043.62 24,045.08 0.0K
13:29 24,045.08 24,048.58 24,045.05 24,048.08 0.0K
13:30 24,047.58 24,047.58 24,042.18 24,042.76 0.0K
13:31 24,042.77 24,042.83 24,040.32 24,041.32 0.0K
13:32 24,041.82 24,045.28 24,038.82 24,039.81 0.0K
13:33 24,039.81 24,039.86 24,032.89 24,039.85 0.0K
13:34 24,039.84 24,042.59 24,039.84 24,042.08 0.0K
13:35 24,041.58 24,041.58 24,034.26 24,034.76 0.0K
13:36 24,034.26 24,034.26 24,022.48 24,026.51 0.0K
13:37 24,026.02 24,028.58 24,024.04 24,024.61 0.0K
13:38 24,024.12 24,024.13 24,018.27 24,018.28 0.0K
13:39 24,018.28 24,025.20 24,014.31 24,025.20 0.0K
13:40 24,023.69 24,026.19 24,021.20 24,025.12 0.0K
13:41 24,025.61 24,026.53 24,021.60 24,024.49 0.0K
13:42 24,024.98 24,048.26 24,023.43 24,048.26 0.0K
13:43 24,041.77 24,052.25 24,040.90 24,040.90 0.0K
13:44 24,041.90 24,041.90 24,034.46 24,040.96 0.0K
13:45 24,043.44 24,051.30 24,041.44 24,048.78 0.0K
13:46 24,050.28 24,058.59 24,050.25 24,054.59 0.0K
13:47 24,054.58 24,056.07 24,049.10 24,056.06 0.0K
13:48 24,056.56 24,056.56 24,053.54 24,056.02 0.0K
13:49 24,056.52 24,063.43 24,054.03 24,063.42 0.0K
13:50 24,063.41 24,066.38 24,060.87 24,065.29 0.0K
13:51 24,065.28 24,080.53 24,063.77 24,079.02 0.0K
13:52 24,078.51 24,085.45 24,075.10 24,075.10 0.0K
13:53 24,075.11 24,077.12 24,070.77 24,071.29 0.0K
13:54 24,072.30 24,072.98 24,070.35 24,071.51 0.0K
13:55 24,071.02 24,079.11 24,071.02 24,079.11 0.0K
13:56 24,079.10 24,081.59 24,075.69 24,077.18 0.0K
13:57 24,076.18 24,076.18 24,066.84 24,069.43 0.0K
13:58 24,068.93 24,071.95 24,066.99 24,068.99 0.0K
13:59 24,068.99 24,069.99 24,065.10 24,065.10 0.0K
14:00 24,065.61 24,067.66 24,060.16 24,067.15 0.0K
14:01 24,066.15 24,068.21 24,064.17 24,068.21 0.0K
14:02 24,068.20 24,068.20 24,056.77 24,058.26 0.0K
14:03 24,059.75 24,060.24 24,050.26 24,051.25 0.0K
14:04 24,050.25 24,061.55 24,050.25 24,061.54 0.0K
14:05 24,061.04 24,062.49 24,058.94 24,059.92 0.0K
14:06 24,060.42 24,060.42 24,050.96 24,051.01 0.0K
14:07 24,051.02 24,051.53 24,039.24 24,039.25 0.0K
14:08 24,039.75 24,039.75 24,034.42 24,035.45 0.0K
14:09 24,035.46 24,041.42 24,033.95 24,036.45 0.0K
14:10 24,037.45 24,041.46 24,036.96 24,039.44 0.0K
14:11 24,041.43 24,041.43 24,035.94 24,037.96 0.0K
14:12 24,038.46 24,039.97 24,033.52 24,034.61 0.0K
14:13 24,035.12 24,035.29 24,028.90 24,030.92 0.0K
14:14 24,030.92 24,033.08 24,029.44 24,030.14 0.0K
14:15 24,029.14 24,032.15 24,029.14 24,031.23 0.0K
14:16 24,031.73 24,035.24 24,029.26 24,030.78 0.0K
14:17 24,030.28 24,030.28 24,025.37 24,025.37 0.0K
14:18 24,025.87 24,026.86 24,021.36 24,021.36 0.0K
14:19 24,020.37 24,023.29 24,018.70 24,018.70 0.0K
14:20 24,017.70 24,029.59 24,017.70 24,025.52 0.0K
14:21 24,026.02 24,034.42 24,026.02 24,028.84 0.0K
14:22 24,028.83 24,030.27 24,021.24 24,021.24 0.0K
14:23 24,020.74 24,020.74 24,014.32 24,014.32 0.0K
14:24 24,013.32 24,016.24 24,012.73 24,016.21 0.0K
14:25 24,015.71 24,017.58 24,012.62 24,017.06 0.0K
14:26 24,017.56 24,025.29 24,016.52 24,024.28 0.0K
14:27 24,022.27 24,022.76 24,016.19 24,018.66 0.0K
14:28 24,018.15 24,020.89 24,011.10 24,020.89 0.0K
14:29 24,021.87 24,023.71 24,019.84 24,023.71 0.0K
14:30 24,024.20 24,024.20 24,013.20 24,014.69 0.0K
14:31 24,014.69 24,017.17 24,010.21 24,015.67 0.0K
14:32 24,016.66 24,017.64 24,012.62 24,017.64 0.0K
14:33 24,017.14 24,017.14 24,009.20 24,011.67 0.0K
14:34 24,012.16 24,014.15 24,011.16 24,012.61 0.0K
14:35 24,013.10 24,015.59 24,007.12 24,007.12 0.0K
14:36 24,007.12 24,007.12 23,999.51 24,000.99 0.0K
14:37 24,001.48 24,001.48 23,994.38 23,994.38 0.0K
14:38 23,994.37 24,009.65 23,993.87 24,009.63 0.0K
14:39 24,009.62 24,009.62 24,003.07 24,006.05 0.0K
14:40 24,005.05 24,008.53 24,000.49 24,000.50 0.0K
14:41 24,001.00 24,004.48 24,000.50 24,001.95 0.0K
14:42 24,001.94 24,012.24 24,001.94 24,007.25 0.0K
14:43 24,008.74 24,016.11 24,008.73 24,014.54 0.0K
14:44 24,015.54 24,017.01 24,011.50 24,015.48 0.0K
14:45 24,014.98 24,027.81 24,013.48 24,024.29 0.0K
14:46 24,023.29 24,026.78 24,021.30 24,022.33 0.0K
14:47 24,022.34 24,033.39 24,022.34 24,032.40 0.0K
14:48 24,031.41 24,042.95 24,029.95 24,041.45 0.0K
14:49 24,040.95 24,043.93 24,037.00 24,038.49 0.0K
14:50 24,038.00 24,042.10 24,033.62 24,039.13 0.0K
14:51 24,039.64 24,045.70 24,039.64 24,045.70 0.0K
14:52 24,046.69 24,051.72 24,045.76 24,047.79 0.0K
14:53 24,045.80 24,048.90 24,042.90 24,048.90 0.0K
14:54 24,048.40 24,049.38 24,047.36 24,048.86 0.0K
14:55 24,048.37 24,052.81 24,047.87 24,050.80 0.0K
14:56 24,049.30 24,053.26 24,047.80 24,048.83 0.0K
14:57 24,047.84 24,052.77 24,047.84 24,052.27 0.0K
14:58 24,052.26 24,058.14 24,052.26 24,056.58 0.0K
14:59 24,057.07 24,059.04 24,051.06 24,052.54 0.0K
15:00 24,053.53 24,069.28 24,053.53 24,069.27 0.0K
15:01 24,069.76 24,074.21 24,066.73 24,068.73 0.0K
15:02 24,067.25 24,074.77 24,067.25 24,074.26 0.0K
15:03 24,074.76 24,079.17 24,073.25 24,074.72 0.0K
15:04 24,074.23 24,075.27 24,070.89 24,071.92 0.0K
15:05 24,071.93 24,075.49 24,066.51 24,075.49 0.0K
15:06 24,075.49 24,081.42 24,074.48 24,079.93 0.0K
15:07 24,078.44 24,078.44 24,071.52 24,073.55 0.0K
15:08 24,074.55 24,079.51 24,074.55 24,078.53 0.0K
15:09 24,077.54 24,082.57 24,077.54 24,081.07 0.0K
15:10 24,082.06 24,088.95 24,081.06 24,085.46 0.0K
15:11 24,085.46 24,089.48 24,085.46 24,086.51 0.0K
15:12 24,087.01 24,090.51 24,087.01 24,089.00 0.0K
15:13 24,086.51 24,092.05 24,086.51 24,089.57 0.0K
15:14 24,091.06 24,092.05 24,088.07 24,090.03 0.0K
15:15 24,089.53 24,093.49 24,089.50 24,090.50 0.0K
15:16 24,090.99 24,092.48 24,089.00 24,090.48 0.0K
15:17 24,089.48 24,100.91 24,089.48 24,097.86 0.0K
15:18 24,097.36 24,098.34 24,096.84 24,098.31 0.0K
15:19 24,097.31 24,100.29 24,097.31 24,098.29 0.0K
15:20 24,101.78 24,109.23 24,095.79 24,098.30 0.0K
15:21 24,098.30 24,098.82 24,093.41 24,095.44 0.0K
15:22 24,095.45 24,101.31 24,094.95 24,101.31 0.0K
15:23 24,100.81 24,102.29 24,098.83 24,101.35 0.0K
15:24 24,101.36 24,103.90 24,099.39 24,103.90 0.0K
15:25 24,103.40 24,108.37 24,100.43 24,100.43 0.0K
15:26 24,100.45 24,102.94 24,091.71 24,094.72 0.0K
15:27 24,092.73 24,097.74 24,088.32 24,089.84 0.0K
15:28 24,088.85 24,098.30 24,088.85 24,097.89 0.0K
15:29 24,096.90 24,104.04 24,096.90 24,101.04 0.0K
15:30 24,103.53 24,113.06 24,103.53 24,107.14 0.0K
15:31 24,105.65 24,106.19 24,097.23 24,097.75 0.0K
15:32 24,097.25 24,105.16 24,094.76 24,097.76 0.0K
15:33 24,096.77 24,100.76 24,092.36 24,095.39 0.0K
15:34 24,095.89 24,103.34 24,095.40 24,101.85 0.0K
15:35 24,101.85 24,108.36 24,100.86 24,102.92 0.0K
15:36 24,103.43 24,112.29 24,101.43 24,111.77 0.0K
15:37 24,112.26 24,112.26 24,103.64 24,107.09 0.0K
15:38 24,108.08 24,110.47 24,103.05 24,110.47 0.0K
15:39 24,110.47 24,114.45 24,099.11 24,101.66 0.0K
15:40 24,102.66 24,103.17 24,091.48 24,091.48 0.0K
15:41 24,091.99 24,096.48 24,090.03 24,091.58 0.0K
15:42 24,093.57 24,099.04 24,085.69 24,086.25 0.0K
15:43 24,082.79 24,082.79 24,053.20 24,056.69 0.0K
15:44 24,056.69 24,062.68 24,051.24 24,062.68 0.0K
15:45 24,061.17 24,063.16 24,056.74 24,057.74 0.0K
15:46 24,056.75 24,063.18 24,045.33 24,045.83 0.0K
15:47 24,045.84 24,053.81 24,042.87 24,044.30 0.0K
15:48 24,041.82 24,053.72 24,041.82 24,043.25 0.0K
15:49 24,044.25 24,049.72 24,040.21 24,042.66 0.0K
15:50 24,043.66 24,053.61 24,038.16 24,038.16 0.0K
15:51 24,037.66 24,037.66 24,016.26 24,017.75 0.0K
15:52 24,018.75 24,018.75 24,003.80 24,006.08 0.0K
15:53 24,008.05 24,009.55 23,965.18 23,973.61 0.0K
15:54 23,966.64 23,966.64 23,925.43 23,952.23 0.0K
15:55 23,954.22 23,954.22 23,936.33 23,940.68 0.0K
15:56 23,938.68 23,947.73 23,927.76 23,942.26 0.0K
15:57 23,949.24 23,959.67 23,929.06 23,929.07 0.0K
15:58 23,932.56 23,955.00 23,930.60 23,938.25 0.0K
15:59 23,936.76 23,945.79 23,931.35 23,942.31 0.0K
16:00 23,937.34 23,948.31 23,917.00 23,931.93 0.0K
16:01 23,924.96 23,941.90 23,924.51 23,930.55 0.0K
16:02 23,935.03 23,945.91 23,923.06 23,928.58 0.0K
16:03 23,932.56 23,935.71 23,921.76 23,935.71 0.0K
16:04 23,936.70 23,964.43 23,933.69 23,963.92 0.0K
16:05 23,968.38 23,984.77 23,963.93 23,963.94 0.0K
16:06 23,966.44 23,988.77 23,966.44 23,986.76 0.0K
16:07 23,986.76 23,997.34 23,981.29 23,996.34 0.0K
16:08 23,997.84 24,008.34 23,995.35 24,002.38 0.0K
16:09 24,003.87 24,011.36 24,000.90 24,006.40 0.0K
16:10 24,007.90 24,011.45 24,003.51 24,006.50 0.0K
16:11 24,007.51 24,010.55 23,995.82 23,996.33 0.0K
16:12 23,989.35 23,992.59 23,986.89 23,992.59 0.0K
16:13 23,991.60 23,997.30 23,989.21 23,996.80 0.0K
16:14 23,995.80 24,008.69 23,995.80 24,004.21 0.0K
16:15 24,005.20 24,031.47 24,004.71 24,030.47 0.0K
16:16 24,032.45 24,032.45 24,017.51 24,023.00 0.0K
16:17 24,021.52 24,032.04 24,021.04 24,029.05 0.0K
16:18 24,028.56 24,037.04 24,026.09 24,033.54 0.0K
16:19 24,037.52 24,041.04 24,031.54 24,040.02 0.0K
16:20 24,042.51 24,043.99 24,030.62 24,035.14 0.0K
16:21 24,034.64 24,042.08 24,031.18 24,033.69 0.0K
16:22 24,034.19 24,034.19 24,022.28 24,031.71 0.0K
16:23 24,032.21 24,033.63 24,026.19 24,031.10 0.0K
16:24 24,032.09 24,033.08 24,021.01 24,021.01 0.0K
16:25 24,021.52 24,027.89 24,019.51 24,023.83 0.0K
16:26 24,022.33 24,022.33 24,007.95 24,016.41 0.0K
16:27 24,015.91 24,023.24 24,010.40 24,022.73 0.0K
16:28 24,023.22 24,024.66 24,020.21 24,023.62 0.0K
16:29 24,024.12 24,030.03 24,024.12 24,029.93 0.0K
16:30 24,029.44 24,029.92 24,017.42 24,026.27 0.0K
16:31 24,025.77 24,038.66 24,025.76 24,028.70 0.0K
16:32 24,028.71 24,029.71 24,025.72 24,027.24 0.0K
16:33 24,026.75 24,032.33 24,026.75 24,030.84 0.0K
16:34 24,029.35 24,034.83 24,026.95 24,026.96 0.0K
16:35 24,027.96 24,029.96 24,019.04 24,029.95 0.0K
16:36 24,030.45 24,040.32 24,028.94 24,036.85 0.0K
16:37 24,033.37 24,041.82 24,025.94 24,025.95 0.0K
16:38 24,028.94 24,030.95 24,025.06 24,030.06 0.0K
16:39 24,031.06 24,032.09 24,021.78 24,021.78 0.0K
16:40 24,021.30 24,021.83 24,010.46 24,016.55 0.0K
16:41 24,016.05 24,016.05 24,007.64 24,012.62 0.0K
16:42 24,013.61 24,017.06 24,003.65 24,004.65 0.0K
16:43 24,005.65 24,010.62 24,002.70 24,002.71 0.0K
16:44 24,003.22 24,010.73 24,003.22 24,009.77 0.0K
16:45 24,011.27 24,018.08 24,011.26 24,011.56 0.0K
16:46 24,009.58 24,017.02 24,007.59 24,007.59 0.0K
16:47 24,008.59 24,013.54 24,007.06 24,012.05 0.0K
16:48 24,011.56 24,016.53 24,007.62 24,009.12 0.0K
16:49 24,007.63 24,014.11 24,007.14 24,012.11 0.0K
16:50 24,011.62 24,012.11 24,002.14 24,011.57 0.0K
16:51 24,012.06 24,015.51 24,003.56 24,005.06 0.0K
16:52 24,008.04 24,014.93 24,006.91 24,007.41 0.0K
16:53 24,006.92 24,009.42 24,004.97 24,008.04 0.0K
16:54 24,008.05 24,015.53 24,008.05 24,010.06 0.0K
16:55 24,009.07 24,023.96 24,009.07 24,023.96 0.0K
16:56 24,024.46 24,026.44 24,017.48 24,020.58 0.0K
16:57 24,022.57 24,035.42 24,022.57 24,034.92 0.0K
16:58 24,034.42 24,036.44 24,030.46 24,031.96 0.0K
16:59 24,031.46 24,035.05 24,027.00 24,031.58 0.0K
17:00 24,032.08 24,046.64 24,030.59 24,046.64 0.0K
17:01 24,046.14 24,048.72 24,043.16 24,044.74 0.0K
17:02 24,043.75 24,043.75 24,032.97 24,036.48 0.0K
17:03 24,035.98 24,041.02 24,035.01 24,037.04 0.0K
17:04 24,036.54 24,039.94 24,034.02 24,039.43 0.0K
17:05 24,041.91 24,041.91 24,035.90 24,039.90 0.0K
17:06 24,041.90 24,047.37 24,041.90 24,042.41 0.0K
17:07 24,043.41 24,043.94 24,040.49 24,042.50 0.0K
17:08 24,043.50 24,045.57 24,042.00 24,044.11 0.0K
17:09 24,044.61 24,045.60 24,036.12 24,038.69 0.0K
17:10 24,034.70 24,035.29 24,030.87 24,034.36 0.0K
17:11 24,033.86 24,038.43 24,032.39 24,034.97 0.0K
17:12 24,035.47 24,041.57 24,027.13 24,041.07 0.0K
17:13 24,040.07 24,040.58 24,030.67 24,030.67 0.0K
17:14 24,031.17 24,033.16 24,027.26 24,027.79 0.0K
17:15 24,027.80 24,028.79 24,023.39 24,024.40 0.0K
17:16 24,023.91 24,023.91 24,013.97 24,016.96 0.0K
17:17 24,015.48 24,019.53 24,014.48 24,019.01 0.0K
17:18 24,018.01 24,027.43 24,017.52 24,026.92 0.0K
17:19 24,026.42 24,033.77 24,026.42 24,033.77 0.0K
17:20 24,033.76 24,037.70 24,032.70 24,033.71 0.0K
17:21 24,033.71 24,038.20 24,032.75 24,034.28 0.0K
17:22 24,034.79 24,038.38 24,031.85 24,038.38 0.0K
17:23 24,037.89 24,038.42 24,027.56 24,027.56 0.0K
17:24 24,027.07 24,031.09 24,026.59 24,031.07 0.0K
17:25 24,031.57 24,045.42 24,030.57 24,043.89 0.0K
17:26 24,043.39 24,046.83 24,039.36 24,039.87 0.0K
17:27 24,039.88 24,039.88 24,034.35 24,034.85 0.0K
17:28 24,034.35 24,037.28 24,027.73 24,027.73 0.0K
17:29 24,027.23 24,029.66 24,025.12 24,028.09 0.0K
17:30 24,027.09 24,033.56 24,026.09 24,033.06 0.0K
17:31 24,034.06 24,034.56 24,028.08 24,031.57 0.0K
17:32 24,030.57 24,035.06 24,027.59 24,033.07 0.0K
17:33 24,032.57 24,039.54 24,031.57 24,034.56 0.0K
17:34 24,033.57 24,042.04 24,031.57 24,040.04 0.0K
17:35 24,039.55 24,045.03 24,037.55 24,044.03 0.0K
17:36 24,046.52 24,048.02 24,037.56 24,039.55 0.0K
17:37 24,041.04 24,046.03 24,040.05 24,042.04 0.0K
17:38 24,041.54 24,046.03 24,027.17 24,027.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available