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 24,300.87 24,318.31 24,292.90 24,292.90 0.0K
09:00 24,314.83 24,314.83 24,268.99 24,283.44 0.0K
09:01 24,275.47 24,288.42 24,267.00 24,278.46 0.0K
09:02 24,277.46 24,277.46 24,254.54 24,259.03 0.0K
09:03 24,261.52 24,264.01 24,239.10 24,247.07 0.0K
09:04 24,241.59 24,249.07 24,219.66 24,220.16 0.0K
09:05 24,215.68 24,230.15 24,196.50 24,230.15 0.0K
09:06 24,233.62 24,233.62 24,208.75 24,208.75 0.0K
09:07 24,213.71 24,219.85 24,207.20 24,209.60 0.0K
09:08 24,209.57 24,221.11 24,207.01 24,217.47 0.0K
09:09 24,214.97 24,220.49 24,206.13 24,206.56 0.0K
09:10 24,202.59 24,244.06 24,202.59 24,236.53 0.0K
09:11 24,236.03 24,250.15 24,231.39 24,247.62 0.0K
09:12 24,249.60 24,260.41 24,249.60 24,260.41 0.0K
09:13 24,255.92 24,278.72 24,251.45 24,278.72 0.0K
09:14 24,278.22 24,285.65 24,266.36 24,269.36 0.0K
09:15 24,266.87 24,280.78 24,265.90 24,267.86 0.0K
09:16 24,267.37 24,270.31 24,261.39 24,269.79 0.0K
09:17 24,268.79 24,270.80 24,261.87 24,265.41 0.0K
09:18 24,265.90 24,273.24 24,259.33 24,268.30 0.0K
09:19 24,261.35 24,261.35 24,236.60 24,240.66 0.0K
09:20 24,244.14 24,257.53 24,244.14 24,257.52 0.0K
09:21 24,257.03 24,259.52 24,239.16 24,239.32 0.0K
09:22 24,235.34 24,236.39 24,219.00 24,220.00 0.0K
09:23 24,219.50 24,233.30 24,219.50 24,230.33 0.0K
09:24 24,230.82 24,231.82 24,226.31 24,230.78 0.0K
09:25 24,231.78 24,235.25 24,219.40 24,226.85 0.0K
09:26 24,225.84 24,225.84 24,215.37 24,223.79 0.0K
09:27 24,227.27 24,227.27 24,213.31 24,215.79 0.0K
09:28 24,218.28 24,219.77 24,212.32 24,215.86 0.0K
09:29 24,213.37 24,225.84 24,210.89 24,217.49 0.0K
09:30 24,219.49 24,227.95 24,202.09 24,210.55 0.0K
09:31 24,211.05 24,216.54 24,207.09 24,212.58 0.0K
09:32 24,213.08 24,216.19 24,200.20 24,209.19 0.0K
09:33 24,206.71 24,206.71 24,174.19 24,174.19 0.0K
09:34 24,171.22 24,176.23 24,164.06 24,170.53 0.0K
09:35 24,170.04 24,175.99 24,165.08 24,175.99 0.0K
09:36 24,175.98 24,185.88 24,174.97 24,185.86 0.0K
09:37 24,185.35 24,185.35 24,168.39 24,172.82 0.0K
09:38 24,174.80 24,182.18 24,171.08 24,172.56 0.0K
09:39 24,176.03 24,176.03 24,159.18 24,164.58 0.0K
09:40 24,168.06 24,176.42 24,166.54 24,176.42 0.0K
09:41 24,177.40 24,193.19 24,177.36 24,193.19 0.0K
09:42 24,192.19 24,195.09 24,190.70 24,195.03 0.0K
09:43 24,192.53 24,204.34 24,192.52 24,201.41 0.0K
09:44 24,203.41 24,209.79 24,198.34 24,206.30 0.0K
09:45 24,204.81 24,210.26 24,204.31 24,205.73 0.0K
09:46 24,206.73 24,210.71 24,203.19 24,209.13 0.0K
09:47 24,208.13 24,216.50 24,207.12 24,215.48 0.0K
09:48 24,216.47 24,218.40 24,209.34 24,209.84 0.0K
09:49 24,208.34 24,211.78 24,204.86 24,209.29 0.0K
09:50 24,207.79 24,222.65 24,206.31 24,221.65 0.0K
09:51 24,220.15 24,222.63 24,212.58 24,212.58 0.0K
09:52 24,215.06 24,222.02 24,214.56 24,219.05 0.0K
09:53 24,218.56 24,218.56 24,210.12 24,210.12 0.0K
09:54 24,210.13 24,217.16 24,205.68 24,217.13 0.0K
09:55 24,217.12 24,230.53 24,216.62 24,227.50 0.0K
09:56 24,227.99 24,229.98 24,222.48 24,225.47 0.0K
09:57 24,224.97 24,226.89 24,218.93 24,226.89 0.0K
09:58 24,226.90 24,228.41 24,222.39 24,222.39 0.0K
09:59 24,223.89 24,223.89 24,207.67 24,207.71 0.0K
10:00 24,201.27 24,215.66 24,201.27 24,215.17 0.0K
10:01 24,214.17 24,214.67 24,196.32 24,206.30 0.0K
10:02 24,207.30 24,207.30 24,194.98 24,195.48 0.0K
10:03 24,196.98 24,217.31 24,196.98 24,217.31 0.0K
10:04 24,215.82 24,225.22 24,214.33 24,222.72 0.0K
10:05 24,224.21 24,234.42 24,222.64 24,232.87 0.0K
10:06 24,233.36 24,248.53 24,230.81 24,248.53 0.0K
10:07 24,247.04 24,252.53 24,246.03 24,251.07 0.0K
10:08 24,251.57 24,256.60 24,247.17 24,247.68 0.0K
10:09 24,248.18 24,257.22 24,247.71 24,255.72 0.0K
10:10 24,256.71 24,260.11 24,255.20 24,258.61 0.0K
10:11 24,260.10 24,267.00 24,260.10 24,267.00 0.0K
10:12 24,266.51 24,280.34 24,266.50 24,270.41 0.0K
10:13 24,270.42 24,277.07 24,268.47 24,276.58 0.0K
10:14 24,277.57 24,278.08 24,273.62 24,274.20 0.0K
10:15 24,275.19 24,279.13 24,269.68 24,278.61 0.0K
10:16 24,276.12 24,276.62 24,269.72 24,274.70 0.0K
10:17 24,275.19 24,278.13 24,272.66 24,274.65 0.0K
10:18 24,274.16 24,275.16 24,268.76 24,270.28 0.0K
10:19 24,265.81 24,266.81 24,256.40 24,260.35 0.0K
10:20 24,256.37 24,257.85 24,250.35 24,251.37 0.0K
10:21 24,254.36 24,254.86 24,249.40 24,252.99 0.0K
10:22 24,251.99 24,283.76 24,251.99 24,271.85 0.0K
10:23 24,276.35 24,280.47 24,270.49 24,270.49 0.0K
10:24 24,270.00 24,277.44 24,270.00 24,273.02 0.0K
10:25 24,274.02 24,274.06 24,260.61 24,260.61 0.0K
10:26 24,262.11 24,262.60 24,255.21 24,255.71 0.0K
10:27 24,256.71 24,259.69 24,254.69 24,255.20 0.0K
10:28 24,255.69 24,260.66 24,254.70 24,260.16 0.0K
10:29 24,261.15 24,266.14 24,261.14 24,263.77 0.0K
10:30 24,267.26 24,273.23 24,261.90 24,264.43 0.0K
10:31 24,261.94 24,268.49 24,261.94 24,268.49 0.0K
10:32 24,268.99 24,271.50 24,268.02 24,269.47 0.0K
10:33 24,271.46 24,272.55 24,267.47 24,270.04 0.0K
10:34 24,268.05 24,268.05 24,256.58 24,258.10 0.0K
10:35 24,258.12 24,263.60 24,254.63 24,262.10 0.0K
10:36 24,262.09 24,273.00 24,262.09 24,272.94 0.0K
10:37 24,271.94 24,273.31 24,266.90 24,272.30 0.0K
10:38 24,274.29 24,275.76 24,272.76 24,274.78 0.0K
10:39 24,276.77 24,285.16 24,275.28 24,285.16 0.0K
10:40 24,286.64 24,287.14 24,275.21 24,278.24 0.0K
10:41 24,278.25 24,289.21 24,278.25 24,289.21 0.0K
10:42 24,288.21 24,292.08 24,286.64 24,288.50 0.0K
10:43 24,287.00 24,294.93 24,287.00 24,288.96 0.0K
10:44 24,288.46 24,296.23 24,288.46 24,295.72 0.0K
10:45 24,297.21 24,300.54 24,291.52 24,291.52 0.0K
10:46 24,294.51 24,298.95 24,292.03 24,297.96 0.0K
10:47 24,297.46 24,309.39 24,296.97 24,304.53 0.0K
10:48 24,307.03 24,311.50 24,299.58 24,299.60 0.0K
10:49 24,294.15 24,298.20 24,292.75 24,294.35 0.0K
10:50 24,296.34 24,296.34 24,288.47 24,290.11 0.0K
10:51 24,291.12 24,293.62 24,286.78 24,288.79 0.0K
10:52 24,288.30 24,290.29 24,283.87 24,287.34 0.0K
10:53 24,286.84 24,287.33 24,282.22 24,284.20 0.0K
10:54 24,286.19 24,288.62 24,285.07 24,285.56 0.0K
10:55 24,283.06 24,284.56 24,273.11 24,274.11 0.0K
10:56 24,275.11 24,276.61 24,264.24 24,268.23 0.0K
10:57 24,270.21 24,277.56 24,266.73 24,277.56 0.0K
10:58 24,280.03 24,282.96 24,275.54 24,282.96 0.0K
10:59 24,282.46 24,282.46 24,275.46 24,276.56 0.0K
11:00 24,274.09 24,290.51 24,274.09 24,287.03 0.0K
11:01 24,286.53 24,288.55 24,280.73 24,283.76 0.0K
11:02 24,282.28 24,282.78 24,277.88 24,280.86 0.0K
11:03 24,279.86 24,282.36 24,268.51 24,269.01 0.0K
11:04 24,268.51 24,271.54 24,268.05 24,269.02 0.0K
11:05 24,271.01 24,279.04 24,269.98 24,279.03 0.0K
11:06 24,280.03 24,294.90 24,279.53 24,292.88 0.0K
11:07 24,292.87 24,295.29 24,291.85 24,293.30 0.0K
11:08 24,291.82 24,297.32 24,291.82 24,292.84 0.0K
11:09 24,295.83 24,295.83 24,283.44 24,284.48 0.0K
11:10 24,285.48 24,289.44 24,283.97 24,284.50 0.0K
11:11 24,284.51 24,284.51 24,275.14 24,276.13 0.0K
11:12 24,275.63 24,279.10 24,274.12 24,277.11 0.0K
11:13 24,278.10 24,280.59 24,273.69 24,274.68 0.0K
11:14 24,275.18 24,275.18 24,265.22 24,268.61 0.0K
11:15 24,270.10 24,273.51 24,262.06 24,270.51 0.0K
11:16 24,271.01 24,280.82 24,269.48 24,280.25 0.0K
11:17 24,278.75 24,281.53 24,278.75 24,281.51 0.0K
11:18 24,281.01 24,286.99 24,276.91 24,279.91 0.0K
11:19 24,280.40 24,283.39 24,279.39 24,281.89 0.0K
11:20 24,280.41 24,281.40 24,273.06 24,274.64 0.0K
11:21 24,270.17 24,271.23 24,266.80 24,269.33 0.0K
11:22 24,269.33 24,269.85 24,258.96 24,259.97 0.0K
11:23 24,260.47 24,260.47 24,247.06 24,251.08 0.0K
11:24 24,253.04 24,259.91 24,251.99 24,255.88 0.0K
11:25 24,252.89 24,255.37 24,249.35 24,249.84 0.0K
11:26 24,250.83 24,252.33 24,247.84 24,247.84 0.0K
11:27 24,249.34 24,249.35 24,242.42 24,245.90 0.0K
11:28 24,243.40 24,245.40 24,236.50 24,236.50 0.0K
11:29 24,237.00 24,238.53 24,224.77 24,229.36 0.0K
11:30 24,228.87 24,234.01 24,225.46 24,234.01 0.0K
11:31 24,235.50 24,240.42 24,232.51 24,238.91 0.0K
11:32 24,238.90 24,239.39 24,233.43 24,236.96 0.0K
11:33 24,237.46 24,242.90 24,236.47 24,236.50 0.0K
11:34 24,236.52 24,248.05 24,236.52 24,247.07 0.0K
11:35 24,247.08 24,247.59 24,243.20 24,245.69 0.0K
11:36 24,247.68 24,254.56 24,247.68 24,253.09 0.0K
11:37 24,254.10 24,254.10 24,245.30 24,245.30 0.0K
11:38 24,246.31 24,246.33 24,242.92 24,244.37 0.0K
11:39 24,243.88 24,251.76 24,243.36 24,251.76 0.0K
11:40 24,251.75 24,252.74 24,250.20 24,251.18 0.0K
11:41 24,250.68 24,258.57 24,248.68 24,258.57 0.0K
11:42 24,258.56 24,263.37 24,254.47 24,263.34 0.0K
11:43 24,263.32 24,267.13 24,263.31 24,266.52 0.0K
11:44 24,267.01 24,267.01 24,254.07 24,255.07 0.0K
11:45 24,255.57 24,256.13 24,253.09 24,256.13 0.0K
11:46 24,254.63 24,258.12 24,253.60 24,253.60 0.0K
11:47 24,254.60 24,259.01 24,253.60 24,256.98 0.0K
11:48 24,257.48 24,259.45 24,256.46 24,257.38 0.0K
11:49 24,258.87 24,268.23 24,256.85 24,264.26 0.0K
11:50 24,265.26 24,269.26 24,264.28 24,265.29 0.0K
11:51 24,266.29 24,267.28 24,262.29 24,264.36 0.0K
11:52 24,265.86 24,266.36 24,253.48 24,260.46 0.0K
11:53 24,259.96 24,263.08 24,258.53 24,262.09 0.0K
11:54 24,261.59 24,262.09 24,257.61 24,260.62 0.0K
11:55 24,261.61 24,264.21 24,261.23 24,263.71 0.0K
11:56 24,264.71 24,264.71 24,259.71 24,261.25 0.0K
11:57 24,261.75 24,261.75 24,256.34 24,258.36 0.0K
11:58 24,256.37 24,258.30 24,254.88 24,257.30 0.0K
11:59 24,259.30 24,259.30 24,245.97 24,248.44 0.0K
12:00 24,248.94 24,251.42 24,242.48 24,243.01 0.0K
12:01 24,243.01 24,247.01 24,235.07 24,239.04 0.0K
12:02 24,239.53 24,240.02 24,231.53 24,231.54 0.0K
12:03 24,230.06 24,230.06 24,219.33 24,219.33 0.0K
12:04 24,221.82 24,221.82 24,213.86 24,218.24 0.0K
12:05 24,218.23 24,218.73 24,209.75 24,211.25 0.0K
12:06 24,211.25 24,212.25 24,206.41 24,208.42 0.0K
12:07 24,208.43 24,215.47 24,207.46 24,214.47 0.0K
12:08 24,213.97 24,219.84 24,210.99 24,218.34 0.0K
12:09 24,218.84 24,218.84 24,212.37 24,216.33 0.0K
12:10 24,217.82 24,220.80 24,212.35 24,220.29 0.0K
12:11 24,220.78 24,222.76 24,219.20 24,220.20 0.0K
12:12 24,218.71 24,230.66 24,218.21 24,230.66 0.0K
12:13 24,231.65 24,231.65 24,224.26 24,224.26 0.0K
12:14 24,225.27 24,225.27 24,218.92 24,219.03 0.0K
12:15 24,219.04 24,219.05 24,209.33 24,209.33 0.0K
12:16 24,208.84 24,213.55 24,205.97 24,213.55 0.0K
12:17 24,214.05 24,214.05 24,211.10 24,212.67 0.0K
12:18 24,213.67 24,220.64 24,213.67 24,216.23 0.0K
12:19 24,216.23 24,217.25 24,204.90 24,204.90 0.0K
12:20 24,202.91 24,207.85 24,198.95 24,207.82 0.0K
12:21 24,208.31 24,221.31 24,206.80 24,221.31 0.0K
12:22 24,220.81 24,223.75 24,218.80 24,222.76 0.0K
12:23 24,222.26 24,225.72 24,218.21 24,224.60 0.0K
12:24 24,227.57 24,230.48 24,224.06 24,228.94 0.0K
12:25 24,231.42 24,231.42 24,225.93 24,225.93 0.0K
12:26 24,226.42 24,226.83 24,220.94 24,225.82 0.0K
12:27 24,225.32 24,228.33 24,225.32 24,227.32 0.0K
12:28 24,226.82 24,229.36 24,222.89 24,227.36 0.0K
12:29 24,226.86 24,226.89 24,221.86 24,226.37 0.0K
12:30 24,227.37 24,230.34 24,222.88 24,224.36 0.0K
12:31 24,223.85 24,223.85 24,216.39 24,222.93 0.0K
12:32 24,225.42 24,227.42 24,220.93 24,224.38 0.0K
12:33 24,224.88 24,226.30 24,221.83 24,224.31 0.0K
12:34 24,224.80 24,224.80 24,217.32 24,220.26 0.0K
12:35 24,222.25 24,222.25 24,214.27 24,221.23 0.0K
12:36 24,224.21 24,224.21 24,216.17 24,216.17 0.0K
12:37 24,215.18 24,223.08 24,215.18 24,219.56 0.0K
12:38 24,217.57 24,220.53 24,215.94 24,217.43 0.0K
12:39 24,218.43 24,221.03 24,216.96 24,219.05 0.0K
12:40 24,218.07 24,219.19 24,209.79 24,210.31 0.0K
12:41 24,211.80 24,219.84 24,211.80 24,219.40 0.0K
12:42 24,219.41 24,226.40 24,219.41 24,225.39 0.0K
12:43 24,225.38 24,225.88 24,219.44 24,220.43 0.0K
12:44 24,220.43 24,221.42 24,213.35 24,215.85 0.0K
12:45 24,217.34 24,218.31 24,208.28 24,209.27 0.0K
12:46 24,209.26 24,209.26 24,195.14 24,197.13 0.0K
12:47 24,196.13 24,205.06 24,196.13 24,202.90 0.0K
12:48 24,203.39 24,205.78 24,199.75 24,201.73 0.0K
12:49 24,201.73 24,201.73 24,192.82 24,195.37 0.0K
12:50 24,194.39 24,195.89 24,189.98 24,190.98 0.0K
12:51 24,190.98 24,192.47 24,180.06 24,181.61 0.0K
12:52 24,181.12 24,189.48 24,181.12 24,189.48 0.0K
12:53 24,188.98 24,188.98 24,180.21 24,180.21 0.0K
12:54 24,178.73 24,188.24 24,177.25 24,186.25 0.0K
12:55 24,186.76 24,187.78 24,180.91 24,180.91 0.0K
12:56 24,182.90 24,185.89 24,175.94 24,177.95 0.0K
12:57 24,177.46 24,179.98 24,177.46 24,178.09 0.0K
12:58 24,177.60 24,178.61 24,171.22 24,175.30 0.0K
12:59 24,175.31 24,176.38 24,173.40 24,173.42 0.0K
13:00 24,172.92 24,174.41 24,171.42 24,171.92 0.0K
13:01 24,170.93 24,171.43 24,165.95 24,168.44 0.0K
13:02 24,167.94 24,167.94 24,155.48 24,157.98 0.0K
13:03 24,158.47 24,162.46 24,155.98 24,160.97 0.0K
13:04 24,159.97 24,167.94 24,156.98 24,167.94 0.0K
13:05 24,167.44 24,178.41 24,167.44 24,172.93 0.0K
13:06 24,167.94 24,170.43 24,163.46 24,169.94 0.0K
13:07 24,170.44 24,170.44 24,166.65 24,168.15 0.0K
13:08 24,167.65 24,167.65 24,130.28 24,130.28 0.0K
13:09 24,131.78 24,141.24 24,129.29 24,138.25 0.0K
13:10 24,139.25 24,148.15 24,135.27 24,147.65 0.0K
13:11 24,147.14 24,157.87 24,146.62 24,156.68 0.0K
13:12 24,157.66 24,159.11 24,149.55 24,155.42 0.0K
13:13 24,155.92 24,156.40 24,147.40 24,147.96 0.0K
13:14 24,148.46 24,160.31 24,148.46 24,156.80 0.0K
13:15 24,156.30 24,157.83 24,153.84 24,156.79 0.0K
13:16 24,155.78 24,155.78 24,149.81 24,153.78 0.0K
13:17 24,154.28 24,166.67 24,152.79 24,166.17 0.0K
13:18 24,165.68 24,168.60 24,163.12 24,168.13 0.0K
13:19 24,166.63 24,167.62 24,161.60 24,164.63 0.0K
13:20 24,164.13 24,167.59 24,160.16 24,167.05 0.0K
13:21 24,167.54 24,167.54 24,158.59 24,160.11 0.0K
13:22 24,159.12 24,160.18 24,156.71 24,158.68 0.0K
13:23 24,158.18 24,159.17 24,151.62 24,158.60 0.0K
13:24 24,158.10 24,160.61 24,156.15 24,158.15 0.0K
13:25 24,157.66 24,157.73 24,152.74 24,157.22 0.0K
13:26 24,156.72 24,157.22 24,151.77 24,155.23 0.0K
13:27 24,152.74 24,152.74 24,146.26 24,147.24 0.0K
13:28 24,147.74 24,148.23 24,142.23 24,144.23 0.0K
13:29 24,143.73 24,143.74 24,137.31 24,137.81 0.0K
13:30 24,140.30 24,140.30 24,133.80 24,137.76 0.0K
13:31 24,139.24 24,149.98 24,137.73 24,149.98 0.0K
13:32 24,149.47 24,149.47 24,145.94 24,146.92 0.0K
13:33 24,145.93 24,151.39 24,142.99 24,150.35 0.0K
13:34 24,151.35 24,160.16 24,148.80 24,160.16 0.0K
13:35 24,159.15 24,166.52 24,158.61 24,166.01 0.0K
13:36 24,167.50 24,175.83 24,166.94 24,173.33 0.0K
13:37 24,171.33 24,188.66 24,170.83 24,187.66 0.0K
13:38 24,192.64 24,192.64 24,184.73 24,185.42 0.0K
13:39 24,185.93 24,192.99 24,184.01 24,192.47 0.0K
13:40 24,192.97 24,201.87 24,189.95 24,197.83 0.0K
13:41 24,197.32 24,205.76 24,197.32 24,202.79 0.0K
13:42 24,202.79 24,202.79 24,197.32 24,199.32 0.0K
13:43 24,198.33 24,201.35 24,190.96 24,192.49 0.0K
13:44 24,191.52 24,197.29 24,188.26 24,195.81 0.0K
13:45 24,197.81 24,199.30 24,192.04 24,194.05 0.0K
13:46 24,193.06 24,195.60 24,190.30 24,191.35 0.0K
13:47 24,189.86 24,193.95 24,188.96 24,188.96 0.0K
13:48 24,190.46 24,196.34 24,190.46 24,195.86 0.0K
13:49 24,195.86 24,200.35 24,193.37 24,200.35 0.0K
13:50 24,199.36 24,202.92 24,199.36 24,201.97 0.0K
13:51 24,201.48 24,204.47 24,195.52 24,197.52 0.0K
13:52 24,198.02 24,198.02 24,189.58 24,190.63 0.0K
13:53 24,189.64 24,195.64 24,186.63 24,188.10 0.0K
13:54 24,188.09 24,191.01 24,185.01 24,189.98 0.0K
13:55 24,188.97 24,190.95 24,182.37 24,184.34 0.0K
13:56 24,184.33 24,187.74 24,184.30 24,187.14 0.0K
13:57 24,186.63 24,188.00 24,185.04 24,187.98 0.0K
13:58 24,187.47 24,193.78 24,186.95 24,193.25 0.0K
13:59 24,190.76 24,191.77 24,186.82 24,186.82 0.0K
14:00 24,186.33 24,188.84 24,181.96 24,181.96 0.0K
14:01 24,177.97 24,178.57 24,174.17 24,174.22 0.0K
14:02 24,174.73 24,181.23 24,173.78 24,174.83 0.0K
14:03 24,174.34 24,176.83 24,166.94 24,166.95 0.0K
14:04 24,166.97 24,170.62 24,161.14 24,170.62 0.0K
14:05 24,171.11 24,177.95 24,167.62 24,175.94 0.0K
14:06 24,173.44 24,183.19 24,173.44 24,182.17 0.0K
14:07 24,182.66 24,185.41 24,180.59 24,185.41 0.0K
14:08 24,185.39 24,187.82 24,182.37 24,187.29 0.0K
14:09 24,187.28 24,189.74 24,182.77 24,183.27 0.0K
14:10 24,182.77 24,184.76 24,180.24 24,180.24 0.0K
14:11 24,180.74 24,187.63 24,180.73 24,186.99 0.0K
14:12 24,186.98 24,186.98 24,180.00 24,182.02 0.0K
14:13 24,181.52 24,186.00 24,181.03 24,186.00 0.0K
14:14 24,186.49 24,192.36 24,186.49 24,188.81 0.0K
14:15 24,188.31 24,188.31 24,178.75 24,184.15 0.0K
14:16 24,184.14 24,185.11 24,176.58 24,178.54 0.0K
14:17 24,176.55 24,179.96 24,175.98 24,179.93 0.0K
14:18 24,179.43 24,180.41 24,177.35 24,179.79 0.0K
14:19 24,178.30 24,185.11 24,176.75 24,185.11 0.0K
14:20 24,185.10 24,186.04 24,183.96 24,183.96 0.0K
14:21 24,183.46 24,197.32 24,183.46 24,194.30 0.0K
14:22 24,193.80 24,196.25 24,190.31 24,194.25 0.0K
14:23 24,192.76 24,194.24 24,186.78 24,188.27 0.0K
14:24 24,188.26 24,196.22 24,187.27 24,194.25 0.0K
14:25 24,194.74 24,198.73 24,192.76 24,195.26 0.0K
14:26 24,196.26 24,197.84 24,194.33 24,195.85 0.0K
14:27 24,196.35 24,198.83 24,193.93 24,195.45 0.0K
14:28 24,195.45 24,201.53 24,192.50 24,198.05 0.0K
14:29 24,198.55 24,200.05 24,197.55 24,200.02 0.0K
14:30 24,200.51 24,200.51 24,193.40 24,193.40 0.0K
14:31 24,194.91 24,197.94 24,194.41 24,196.04 0.0K
14:32 24,196.04 24,196.60 24,186.28 24,190.31 0.0K
14:33 24,191.81 24,191.85 24,187.42 24,188.95 0.0K
14:34 24,188.96 24,190.98 24,185.56 24,186.61 0.0K
14:35 24,190.09 24,195.52 24,190.09 24,194.91 0.0K
14:36 24,194.40 24,194.40 24,189.89 24,191.40 0.0K
14:37 24,191.90 24,193.38 24,189.39 24,189.39 0.0K
14:38 24,189.89 24,194.31 24,188.89 24,193.79 0.0K
14:39 24,193.79 24,195.77 24,190.79 24,191.79 0.0K
14:40 24,192.79 24,196.27 24,187.29 24,188.30 0.0K
14:41 24,188.79 24,189.30 24,178.42 24,178.42 0.0K
14:42 24,178.43 24,179.43 24,174.33 24,174.33 0.0K
14:43 24,174.32 24,182.71 24,174.31 24,180.71 0.0K
14:44 24,180.70 24,185.26 24,175.27 24,185.26 0.0K
14:45 24,184.26 24,184.76 24,178.22 24,179.70 0.0K
14:46 24,179.20 24,180.10 24,177.13 24,180.10 0.0K
14:47 24,180.09 24,183.51 24,180.09 24,181.51 0.0K
14:48 24,180.51 24,207.24 24,180.51 24,207.24 0.0K
14:49 24,207.74 24,207.74 24,189.39 24,190.47 0.0K
14:50 24,190.48 24,198.46 24,190.48 24,191.51 0.0K
14:51 24,191.03 24,199.59 24,188.05 24,199.09 0.0K
14:52 24,198.57 24,208.00 24,198.56 24,200.52 0.0K
14:53 24,199.04 24,202.52 24,197.05 24,197.56 0.0K
14:54 24,200.06 24,200.06 24,194.63 24,194.63 0.0K
14:55 24,194.13 24,196.11 24,190.17 24,195.58 0.0K
14:56 24,199.06 24,203.92 24,195.06 24,203.91 0.0K
14:57 24,204.41 24,208.85 24,204.27 24,205.76 0.0K
14:58 24,206.24 24,207.22 24,202.28 24,202.86 0.0K
14:59 24,204.35 24,205.37 24,201.00 24,201.99 0.0K
15:00 24,201.50 24,201.50 24,186.69 24,190.15 0.0K
15:01 24,193.13 24,201.49 24,192.61 24,197.02 0.0K
15:02 24,198.01 24,198.01 24,193.04 24,193.04 0.0K
15:03 24,193.05 24,199.92 24,193.05 24,199.42 0.0K
15:04 24,198.43 24,199.44 24,193.47 24,196.45 0.0K
15:05 24,200.93 24,200.93 24,195.43 24,200.38 0.0K
15:06 24,199.38 24,199.88 24,196.91 24,199.43 0.0K
15:07 24,199.93 24,204.44 24,197.97 24,197.97 0.0K
15:08 24,199.47 24,199.99 24,196.52 24,197.54 0.0K
15:09 24,200.04 24,203.08 24,199.55 24,201.13 0.0K
15:10 24,199.15 24,199.64 24,189.74 24,191.27 0.0K
15:11 24,189.28 24,196.13 24,185.25 24,194.58 0.0K
15:12 24,194.07 24,198.01 24,193.06 24,196.93 0.0K
15:13 24,195.93 24,195.97 24,191.51 24,192.47 0.0K
15:14 24,194.96 24,195.46 24,189.04 24,191.58 0.0K
15:15 24,193.07 24,196.02 24,190.58 24,195.50 0.0K
15:16 24,195.49 24,196.98 24,180.14 24,181.16 0.0K
15:17 24,180.66 24,191.64 24,180.66 24,188.15 0.0K
15:18 24,187.16 24,198.11 24,186.67 24,197.16 0.0K
15:19 24,198.17 24,198.17 24,188.22 24,194.81 0.0K
15:20 24,194.82 24,195.37 24,189.41 24,193.40 0.0K
15:21 24,192.89 24,197.83 24,190.40 24,197.83 0.0K
15:22 24,196.83 24,198.30 24,186.46 24,187.02 0.0K
15:23 24,187.53 24,198.52 24,187.53 24,196.24 0.0K
15:24 24,196.74 24,196.84 24,192.27 24,194.35 0.0K
15:25 24,192.36 24,192.36 24,181.92 24,188.88 0.0K
15:26 24,189.38 24,194.33 24,186.91 24,193.81 0.0K
15:27 24,190.32 24,197.31 24,184.88 24,197.30 0.0K
15:28 24,197.80 24,197.80 24,188.25 24,189.74 0.0K
15:29 24,189.23 24,193.12 24,187.23 24,190.50 0.0K
15:30 24,191.98 24,192.94 24,179.85 24,179.85 0.0K
15:31 24,180.34 24,197.64 24,178.84 24,197.64 0.0K
15:32 24,197.13 24,201.10 24,191.09 24,195.11 0.0K
15:33 24,194.61 24,197.10 24,191.03 24,191.03 0.0K
15:34 24,193.02 24,193.02 24,184.04 24,186.45 0.0K
15:35 24,185.95 24,191.85 24,184.47 24,191.84 0.0K
15:36 24,190.84 24,192.32 24,183.31 24,183.31 0.0K
15:37 24,181.33 24,187.76 24,179.84 24,185.79 0.0K
15:38 24,184.79 24,191.78 24,184.29 24,191.71 0.0K
15:39 24,192.69 24,197.62 24,185.64 24,191.60 0.0K
15:40 24,191.60 24,197.52 24,186.57 24,187.59 0.0K
15:41 24,187.59 24,192.55 24,184.60 24,187.52 0.0K
15:42 24,187.52 24,197.39 24,187.52 24,190.41 0.0K
15:43 24,190.92 24,194.32 24,187.42 24,193.32 0.0K
15:44 24,192.83 24,200.23 24,191.32 24,193.72 0.0K
15:45 24,192.23 24,193.22 24,182.84 24,184.84 0.0K
15:46 24,183.84 24,195.78 24,183.84 24,192.79 0.0K
15:47 24,192.29 24,195.73 24,190.29 24,193.73 0.0K
15:48 24,192.73 24,198.21 24,190.67 24,192.16 0.0K
15:49 24,192.65 24,193.64 24,173.73 24,175.23 0.0K
15:50 24,173.24 24,176.73 24,168.30 24,169.85 0.0K
15:51 24,168.85 24,169.50 24,161.40 24,168.51 0.0K
15:52 24,168.02 24,171.49 24,159.60 24,162.10 0.0K
15:53 24,160.12 24,168.17 24,155.65 24,168.17 0.0K
15:54 24,167.66 24,173.07 24,162.60 24,163.10 0.0K
15:55 24,163.60 24,164.11 24,159.11 24,161.10 0.0K
15:56 24,160.60 24,160.60 24,152.10 24,152.62 0.0K
15:57 24,154.61 24,161.48 24,151.08 24,159.97 0.0K
15:58 24,158.98 24,158.98 24,146.14 24,146.14 0.0K
15:59 24,145.64 24,145.68 24,142.15 24,145.65 0.0K
16:00 24,151.63 24,154.61 24,146.18 24,146.18 0.0K
16:01 24,143.20 24,143.20 24,133.83 24,135.79 0.0K
16:02 24,134.79 24,148.15 24,134.79 24,146.14 0.0K
16:03 24,146.64 24,149.19 24,140.17 24,149.19 0.0K
16:04 24,148.70 24,148.70 24,132.85 24,132.86 0.0K
16:05 24,126.39 24,133.41 24,118.94 24,133.41 0.0K
16:06 24,133.40 24,139.25 24,130.82 24,139.24 0.0K
16:07 24,139.73 24,147.64 24,137.70 24,140.72 0.0K
16:08 24,141.22 24,158.09 24,141.22 24,157.12 0.0K
16:09 24,157.62 24,163.57 24,157.11 24,157.12 0.0K
16:10 24,156.62 24,165.99 24,155.62 24,165.99 0.0K
16:11 24,166.00 24,166.00 24,156.05 24,157.04 0.0K
16:12 24,155.55 24,155.55 24,141.65 24,141.65 0.0K
16:13 24,141.66 24,143.19 24,134.74 24,134.74 0.0K
16:14 24,134.24 24,139.14 24,133.74 24,134.15 0.0K
16:15 24,137.13 24,147.07 24,135.63 24,146.58 0.0K
16:16 24,148.08 24,148.15 24,141.64 24,147.65 0.0K
16:17 24,148.15 24,152.62 24,143.67 24,151.62 0.0K
16:18 24,151.12 24,153.95 24,148.51 24,153.44 0.0K
16:19 24,152.95 24,155.96 24,151.95 24,153.46 0.0K
16:20 24,151.97 24,164.35 24,150.48 24,163.36 0.0K
16:21 24,163.86 24,166.85 24,158.33 24,159.82 0.0K
16:22 24,158.82 24,159.83 24,155.44 24,155.95 0.0K
16:23 24,155.47 24,156.09 24,151.14 24,152.21 0.0K
16:24 24,151.73 24,164.73 24,151.25 24,164.73 0.0K
16:25 24,166.71 24,175.12 24,166.71 24,173.63 0.0K
16:26 24,174.63 24,176.25 24,169.68 24,174.80 0.0K
16:27 24,174.81 24,181.34 24,174.81 24,177.86 0.0K
16:28 24,178.85 24,182.98 24,174.93 24,179.03 0.0K
16:29 24,178.53 24,182.55 24,172.59 24,182.05 0.0K
16:30 24,183.04 24,185.03 24,179.56 24,181.09 0.0K
16:31 24,183.09 24,187.56 24,182.62 24,187.55 0.0K
16:32 24,187.05 24,191.51 24,181.57 24,191.49 0.0K
16:33 24,193.49 24,193.49 24,186.95 24,186.95 0.0K
16:34 24,186.94 24,189.89 24,184.90 24,184.90 0.0K
16:35 24,185.90 24,193.85 24,185.90 24,191.86 0.0K
16:36 24,191.36 24,191.84 24,187.84 24,188.81 0.0K
16:37 24,185.32 24,187.36 24,180.89 24,187.35 0.0K
16:38 24,185.36 24,202.79 24,184.36 24,199.80 0.0K
16:39 24,199.30 24,205.26 24,198.30 24,200.78 0.0K
16:40 24,200.28 24,209.14 24,200.28 24,207.09 0.0K
16:41 24,203.61 24,205.10 24,201.62 24,203.53 0.0K
16:42 24,202.53 24,205.00 24,198.53 24,203.01 0.0K
16:43 24,203.00 24,203.00 24,194.54 24,197.03 0.0K
16:44 24,194.55 24,197.04 24,190.54 24,193.03 0.0K
16:45 24,192.52 24,196.96 24,192.02 24,192.99 0.0K
16:46 24,191.50 24,202.01 24,191.50 24,201.51 0.0K
16:47 24,202.01 24,214.44 24,200.01 24,212.46 0.0K
16:48 24,212.96 24,215.51 24,204.13 24,204.13 0.0K
16:49 24,203.63 24,205.72 24,202.74 24,202.74 0.0K
16:50 24,202.25 24,205.84 24,199.77 24,203.36 0.0K
16:51 24,203.86 24,209.38 24,203.36 24,204.93 0.0K
16:52 24,205.44 24,205.44 24,200.05 24,200.56 0.0K
16:53 24,202.06 24,205.06 24,200.07 24,204.05 0.0K
16:54 24,206.05 24,211.94 24,205.51 24,210.94 0.0K
16:55 24,205.96 24,212.43 24,205.47 24,212.43 0.0K
16:56 24,211.93 24,212.92 24,209.86 24,209.86 0.0K
16:57 24,210.84 24,212.78 24,208.83 24,210.17 0.0K
16:58 24,210.66 24,211.08 24,206.55 24,209.54 0.0K
16:59 24,209.55 24,210.05 24,205.07 24,206.09 0.0K
17:00 24,209.58 24,209.58 24,193.66 24,196.65 0.0K
17:01 24,196.66 24,196.66 24,182.71 24,184.71 0.0K
17:02 24,184.21 24,186.69 24,177.27 24,177.78 0.0K
17:03 24,177.29 24,181.33 24,175.89 24,176.39 0.0K
17:04 24,176.39 24,177.88 24,171.37 24,171.91 0.0K
17:05 24,172.41 24,178.85 24,171.86 24,174.85 0.0K
17:06 24,175.35 24,179.80 24,171.36 24,175.81 0.0K
17:07 24,175.81 24,183.20 24,175.81 24,183.20 0.0K
17:08 24,184.68 24,194.59 24,184.68 24,194.09 0.0K
17:09 24,194.59 24,194.59 24,191.01 24,192.98 0.0K
17:10 24,192.98 24,195.45 24,190.88 24,193.33 0.0K
17:11 24,192.33 24,201.70 24,192.33 24,200.71 0.0K
17:12 24,201.71 24,204.23 24,197.25 24,202.23 0.0K
17:13 24,201.73 24,202.78 24,198.29 24,201.79 0.0K
17:14 24,200.30 24,202.83 24,194.88 24,195.40 0.0K
17:15 24,196.89 24,199.39 24,193.91 24,193.91 0.0K
17:16 24,196.41 24,199.88 24,195.40 24,198.85 0.0K
17:17 24,199.84 24,202.30 24,197.80 24,201.81 0.0K
17:18 24,201.31 24,204.40 24,200.82 24,203.42 0.0K
17:19 24,202.93 24,207.00 24,202.93 24,206.50 0.0K
17:20 24,205.51 24,212.11 24,204.06 24,212.11 0.0K
17:21 24,213.11 24,220.16 24,213.11 24,218.68 0.0K
17:22 24,219.18 24,221.76 24,213.84 24,214.36 0.0K
17:23 24,213.87 24,221.46 24,213.87 24,219.50 0.0K
17:24 24,220.01 24,220.51 24,213.69 24,213.69 0.0K
17:25 24,212.20 24,215.64 24,210.71 24,212.64 0.0K
17:26 24,213.13 24,219.15 24,211.13 24,217.16 0.0K
17:27 24,216.66 24,219.10 24,215.15 24,218.07 0.0K
17:28 24,218.57 24,221.00 24,214.51 24,215.97 0.0K
17:29 24,215.96 24,223.27 24,215.96 24,223.27 0.0K
17:30 24,222.27 24,229.24 24,220.77 24,228.25 0.0K
17:31 24,229.74 24,237.71 24,229.74 24,231.24 0.0K
17:32 24,230.74 24,235.72 24,230.74 24,231.74 0.0K
17:33 24,231.24 24,236.22 24,228.75 24,234.23 0.0K
17:34 24,233.73 24,242.70 24,231.24 24,242.70 0.0K
17:35 24,233.73 24,236.22 24,223.27 24,225.26 0.0K
17:36 24,224.77 24,226.76 24,219.79 24,220.78 0.0K
17:37 24,221.28 24,226.26 24,217.29 24,226.26 0.0K
17:38 24,225.76 24,231.74 24,217.10 24,217.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available