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 24,483.20 24,487.70 24,453.70 24,459.20 0.0K
09:00 24,464.20 24,485.20 24,442.70 24,482.70 0.0K
09:01 24,488.20 24,506.70 24,482.70 24,506.20 0.0K
09:02 24,505.20 24,514.20 24,494.70 24,509.70 0.0K
09:03 24,504.70 24,513.20 24,491.70 24,491.70 0.0K
09:04 24,496.70 24,499.20 24,474.20 24,475.70 0.0K
09:05 24,478.70 24,479.70 24,460.70 24,466.20 0.0K
09:06 24,463.70 24,476.70 24,460.20 24,463.20 0.0K
09:07 24,466.70 24,468.70 24,459.70 24,462.70 0.0K
09:08 24,461.20 24,487.20 24,459.70 24,480.70 0.0K
09:09 24,481.70 24,495.20 24,481.70 24,486.70 0.0K
09:10 24,484.70 24,497.70 24,483.20 24,496.70 0.0K
09:11 24,497.20 24,501.70 24,490.70 24,492.70 0.0K
09:12 24,490.70 24,490.70 24,482.70 24,489.70 0.0K
09:13 24,491.70 24,491.70 24,471.70 24,476.70 0.0K
09:14 24,475.70 24,482.70 24,473.20 24,479.20 0.0K
09:15 24,481.70 24,481.70 24,474.70 24,476.70 0.0K
09:16 24,475.20 24,475.20 24,460.70 24,472.20 0.0K
09:17 24,473.20 24,475.70 24,470.20 24,471.20 0.0K
09:18 24,470.70 24,495.20 24,467.70 24,493.20 0.0K
09:19 24,492.20 24,502.70 24,491.20 24,491.20 0.0K
09:20 24,487.70 24,504.70 24,487.70 24,504.70 0.0K
09:21 24,505.20 24,505.20 24,490.20 24,490.20 0.0K
09:22 24,486.20 24,487.20 24,478.42 24,478.43 0.0K
09:23 24,477.44 24,483.44 24,461.31 24,461.33 0.0K
09:24 24,460.85 24,462.66 24,452.15 24,462.66 0.0K
09:25 24,463.16 24,471.64 24,462.66 24,471.64 0.0K
09:26 24,471.14 24,473.65 24,461.31 24,461.32 0.0K
09:27 24,458.33 24,465.83 24,458.33 24,460.43 0.0K
09:28 24,461.44 24,464.55 24,461.44 24,463.70 0.0K
09:29 24,463.22 24,463.25 24,452.83 24,456.42 0.0K
09:30 24,456.92 24,475.82 24,453.45 24,465.23 0.0K
09:31 24,466.23 24,466.23 24,455.88 24,461.81 0.0K
09:32 24,458.82 24,480.71 24,455.84 24,476.26 0.0K
09:33 24,475.76 24,485.77 24,469.38 24,485.76 0.0K
09:34 24,490.24 24,496.19 24,488.72 24,492.69 0.0K
09:35 24,492.70 24,497.28 24,488.77 24,494.78 0.0K
09:36 24,494.78 24,503.70 24,494.78 24,502.69 0.0K
09:37 24,500.70 24,505.74 24,497.22 24,503.75 0.0K
09:38 24,503.75 24,504.75 24,495.85 24,496.86 0.0K
09:39 24,495.38 24,497.92 24,486.52 24,486.52 0.0K
09:40 24,486.53 24,486.53 24,473.05 24,475.03 0.0K
09:41 24,475.53 24,489.84 24,475.53 24,477.28 0.0K
09:42 24,477.78 24,477.78 24,461.81 24,466.29 0.0K
09:43 24,467.29 24,468.27 24,465.24 24,467.73 0.0K
09:44 24,468.73 24,478.17 24,467.73 24,477.14 0.0K
09:45 24,475.65 24,479.15 24,470.21 24,470.79 0.0K
09:46 24,469.30 24,469.30 24,461.39 24,462.39 0.0K
09:47 24,462.89 24,463.90 24,448.53 24,455.47 0.0K
09:48 24,455.48 24,455.95 24,449.49 24,453.95 0.0K
09:49 24,450.47 24,450.47 24,444.00 24,448.38 0.0K
09:50 24,448.88 24,460.61 24,437.88 24,455.62 0.0K
09:51 24,456.11 24,456.11 24,439.29 24,444.34 0.0K
09:52 24,442.35 24,450.72 24,442.35 24,446.75 0.0K
09:53 24,445.75 24,455.64 24,445.26 24,455.13 0.0K
09:54 24,454.13 24,458.09 24,449.65 24,451.14 0.0K
09:55 24,453.61 24,458.05 24,451.62 24,458.05 0.0K
09:56 24,457.54 24,464.00 24,454.06 24,461.51 0.0K
09:57 24,459.52 24,470.58 24,458.57 24,466.57 0.0K
09:58 24,467.56 24,471.01 24,467.06 24,469.91 0.0K
09:59 24,475.38 24,475.38 24,462.94 24,464.48 0.0K
10:00 24,463.98 24,477.41 24,463.51 24,477.41 0.0K
10:01 24,477.90 24,477.90 24,467.42 24,470.91 0.0K
10:02 24,473.90 24,476.36 24,469.31 24,472.30 0.0K
10:03 24,473.79 24,473.79 24,459.91 24,464.51 0.0K
10:04 24,463.51 24,465.52 24,459.15 24,463.38 0.0K
10:05 24,463.88 24,478.27 24,463.88 24,473.79 0.0K
10:06 24,473.80 24,475.28 24,460.87 24,461.92 0.0K
10:07 24,463.42 24,464.05 24,456.08 24,464.05 0.0K
10:08 24,463.06 24,465.38 24,461.87 24,465.34 0.0K
10:09 24,465.33 24,466.33 24,454.38 24,454.38 0.0K
10:10 24,455.38 24,470.65 24,455.38 24,470.65 0.0K
10:11 24,471.65 24,482.63 24,471.65 24,481.14 0.0K
10:12 24,482.13 24,488.59 24,475.66 24,478.20 0.0K
10:13 24,478.71 24,480.22 24,473.28 24,478.27 0.0K
10:14 24,477.77 24,477.77 24,460.96 24,466.45 0.0K
10:15 24,465.45 24,472.44 24,465.45 24,470.94 0.0K
10:16 24,470.94 24,472.44 24,463.49 24,465.58 0.0K
10:17 24,466.57 24,475.83 24,465.52 24,475.83 0.0K
10:18 24,475.82 24,480.25 24,470.82 24,477.26 0.0K
10:19 24,476.77 24,477.76 24,466.35 24,467.34 0.0K
10:20 24,470.33 24,470.83 24,455.02 24,455.02 0.0K
10:21 24,455.53 24,466.47 24,453.05 24,465.47 0.0K
10:22 24,465.46 24,472.34 24,461.37 24,462.39 0.0K
10:23 24,463.38 24,466.86 24,461.40 24,462.93 0.0K
10:24 24,463.93 24,469.95 24,462.46 24,466.56 0.0K
10:25 24,467.06 24,477.02 24,467.06 24,473.59 0.0K
10:26 24,473.09 24,473.10 24,464.30 24,469.85 0.0K
10:27 24,469.86 24,482.21 24,468.88 24,479.70 0.0K
10:28 24,479.20 24,484.08 24,477.16 24,484.08 0.0K
10:29 24,485.57 24,488.01 24,484.53 24,486.02 0.0K
10:30 24,487.52 24,492.40 24,484.52 24,491.36 0.0K
10:31 24,489.87 24,491.42 24,485.39 24,490.37 0.0K
10:32 24,490.86 24,499.76 24,490.86 24,499.23 0.0K
10:33 24,500.22 24,502.24 24,497.78 24,498.36 0.0K
10:34 24,498.87 24,499.37 24,490.92 24,496.86 0.0K
10:35 24,498.85 24,500.33 24,490.82 24,490.82 0.0K
10:36 24,487.83 24,488.89 24,479.45 24,480.44 0.0K
10:37 24,480.44 24,484.94 24,474.99 24,481.93 0.0K
10:38 24,478.94 24,482.94 24,477.02 24,478.52 0.0K
10:39 24,478.01 24,480.49 24,472.55 24,475.54 0.0K
10:40 24,476.54 24,479.01 24,472.07 24,473.51 0.0K
10:41 24,473.52 24,477.52 24,473.52 24,475.05 0.0K
10:42 24,476.05 24,478.05 24,468.65 24,468.65 0.0K
10:43 24,468.15 24,468.67 24,465.01 24,466.52 0.0K
10:44 24,468.52 24,472.59 24,468.02 24,471.61 0.0K
10:45 24,472.12 24,472.12 24,465.75 24,471.35 0.0K
10:46 24,469.87 24,473.43 24,468.88 24,470.99 0.0K
10:47 24,471.49 24,472.52 24,467.52 24,468.03 0.0K
10:48 24,468.54 24,477.39 24,468.54 24,475.88 0.0K
10:49 24,477.38 24,480.40 24,473.88 24,476.44 0.0K
10:50 24,476.45 24,478.96 24,473.48 24,475.97 0.0K
10:51 24,475.47 24,476.06 24,470.08 24,475.06 0.0K
10:52 24,474.06 24,476.51 24,470.92 24,471.42 0.0K
10:53 24,472.41 24,481.65 24,470.90 24,481.13 0.0K
10:54 24,479.63 24,482.52 24,478.51 24,480.96 0.0K
10:55 24,481.45 24,481.45 24,475.36 24,475.36 0.0K
10:56 24,475.85 24,479.82 24,474.86 24,477.29 0.0K
10:57 24,477.30 24,480.72 24,473.71 24,475.70 0.0K
10:58 24,477.20 24,480.65 24,476.17 24,479.62 0.0K
10:59 24,477.63 24,477.63 24,474.14 24,477.07 0.0K
11:00 24,479.56 24,491.25 24,479.55 24,489.24 0.0K
11:01 24,487.24 24,490.73 24,478.82 24,478.82 0.0K
11:02 24,478.83 24,482.34 24,474.07 24,474.08 0.0K
11:03 24,475.58 24,485.55 24,475.58 24,481.63 0.0K
11:04 24,482.13 24,484.63 24,480.65 24,483.15 0.0K
11:05 24,484.65 24,487.68 24,480.68 24,486.68 0.0K
11:06 24,486.67 24,490.63 24,484.06 24,484.56 0.0K
11:07 24,484.56 24,490.42 24,484.56 24,488.78 0.0K
11:08 24,488.77 24,492.12 24,487.76 24,491.61 0.0K
11:09 24,491.61 24,492.60 24,487.11 24,492.10 0.0K
11:10 24,492.59 24,492.59 24,486.52 24,488.51 0.0K
11:11 24,488.51 24,491.43 24,487.50 24,491.41 0.0K
11:12 24,490.91 24,490.92 24,480.46 24,482.49 0.0K
11:13 24,482.49 24,482.50 24,477.07 24,477.08 0.0K
11:14 24,476.09 24,479.20 24,475.62 24,476.72 0.0K
11:15 24,475.23 24,475.74 24,467.91 24,470.41 0.0K
11:16 24,472.39 24,472.89 24,465.91 24,466.48 0.0K
11:17 24,466.49 24,468.98 24,460.60 24,462.68 0.0K
11:18 24,462.19 24,465.24 24,461.27 24,463.30 0.0K
11:19 24,462.80 24,464.80 24,460.33 24,461.85 0.0K
11:20 24,462.35 24,463.37 24,459.37 24,461.35 0.0K
11:21 24,461.85 24,462.35 24,456.39 24,456.39 0.0K
11:22 24,456.89 24,459.38 24,454.41 24,454.92 0.0K
11:23 24,445.95 24,448.96 24,427.76 24,432.79 0.0K
11:24 24,433.80 24,434.81 24,423.87 24,433.33 0.0K
11:25 24,432.83 24,434.31 24,427.90 24,428.91 0.0K
11:26 24,427.92 24,437.33 24,423.45 24,435.83 0.0K
11:27 24,436.32 24,439.77 24,435.31 24,436.78 0.0K
11:28 24,437.78 24,439.45 24,434.96 24,435.95 0.0K
11:29 24,435.45 24,437.92 24,431.91 24,437.92 0.0K
11:30 24,438.41 24,445.46 24,437.91 24,442.98 0.0K
11:31 24,441.99 24,444.98 24,441.99 24,442.94 0.0K
11:32 24,443.94 24,445.47 24,441.48 24,442.47 0.0K
11:33 24,441.96 24,441.96 24,430.88 24,431.88 0.0K
11:34 24,431.89 24,433.40 24,422.49 24,422.50 0.0K
11:35 24,422.52 24,431.92 24,422.02 24,429.89 0.0K
11:36 24,430.39 24,430.84 24,424.90 24,430.84 0.0K
11:37 24,433.82 24,436.71 24,432.27 24,433.71 0.0K
11:38 24,433.70 24,434.10 24,431.15 24,432.09 0.0K
11:39 24,432.08 24,447.72 24,432.08 24,447.72 0.0K
11:40 24,447.21 24,451.59 24,444.17 24,451.05 0.0K
11:41 24,451.54 24,457.39 24,451.02 24,456.35 0.0K
11:42 24,455.86 24,458.35 24,452.24 24,452.24 0.0K
11:43 24,451.73 24,453.63 24,448.21 24,451.01 0.0K
11:44 24,451.01 24,451.01 24,444.01 24,447.00 0.0K
11:45 24,447.50 24,447.50 24,440.00 24,442.94 0.0K
11:46 24,442.93 24,443.41 24,440.75 24,440.75 0.0K
11:47 24,440.74 24,443.18 24,439.15 24,439.64 0.0K
11:48 24,439.14 24,440.13 24,434.14 24,434.66 0.0K
11:49 24,435.17 24,437.22 24,434.67 24,436.72 0.0K
11:50 24,436.23 24,439.73 24,435.74 24,438.21 0.0K
11:51 24,436.71 24,438.20 24,429.84 24,432.26 0.0K
11:52 24,432.75 24,432.75 24,427.19 24,430.69 0.0K
11:53 24,431.18 24,434.19 24,429.69 24,433.68 0.0K
11:54 24,435.17 24,441.13 24,434.67 24,436.64 0.0K
11:55 24,437.14 24,437.14 24,426.36 24,427.36 0.0K
11:56 24,427.37 24,428.41 24,419.95 24,420.44 0.0K
11:57 24,419.95 24,420.45 24,414.47 24,416.42 0.0K
11:58 24,413.43 24,413.44 24,409.50 24,411.01 0.0K
11:59 24,410.51 24,410.51 24,402.01 24,402.01 0.0K
12:00 24,402.50 24,405.48 24,396.04 24,401.02 0.0K
12:01 24,401.52 24,401.52 24,383.13 24,388.71 0.0K
12:02 24,391.69 24,393.19 24,377.37 24,387.38 0.0K
12:03 24,388.37 24,398.67 24,387.85 24,397.16 0.0K
12:04 24,394.67 24,394.67 24,389.18 24,391.17 0.0K
12:05 24,390.18 24,398.47 24,389.68 24,397.96 0.0K
12:06 24,397.46 24,403.90 24,395.96 24,402.41 0.0K
12:07 24,401.91 24,404.87 24,399.91 24,404.87 0.0K
12:08 24,403.87 24,403.87 24,393.56 24,393.56 0.0K
12:09 24,394.07 24,395.08 24,390.15 24,390.65 0.0K
12:10 24,390.66 24,390.66 24,382.35 24,382.35 0.0K
12:11 24,382.36 24,382.36 24,371.31 24,373.76 0.0K
12:12 24,373.76 24,377.66 24,371.23 24,373.58 0.0K
12:13 24,373.08 24,374.54 24,369.50 24,370.98 0.0K
12:14 24,370.48 24,372.00 24,367.04 24,367.54 0.0K
12:15 24,367.05 24,367.05 24,357.62 24,366.19 0.0K
12:16 24,365.70 24,375.34 24,365.70 24,372.91 0.0K
12:17 24,373.41 24,376.90 24,366.98 24,368.48 0.0K
12:18 24,366.49 24,366.49 24,348.82 24,348.85 0.0K
12:19 24,347.37 24,352.86 24,347.37 24,351.52 0.0K
12:20 24,351.53 24,358.51 24,345.24 24,349.74 0.0K
12:21 24,350.24 24,351.74 24,348.26 24,349.32 0.0K
12:22 24,348.83 24,354.96 24,345.00 24,354.45 0.0K
12:23 24,354.95 24,354.95 24,350.46 24,350.46 0.0K
12:24 24,352.95 24,354.45 24,347.92 24,348.42 0.0K
12:25 24,348.92 24,351.37 24,347.80 24,347.80 0.0K
12:26 24,347.79 24,354.13 24,347.74 24,352.59 0.0K
12:27 24,354.08 24,355.57 24,352.08 24,353.60 0.0K
12:28 24,353.61 24,353.67 24,348.20 24,351.68 0.0K
12:29 24,351.18 24,356.22 24,348.22 24,356.22 0.0K
12:30 24,354.73 24,362.75 24,352.31 24,362.25 0.0K
12:31 24,357.27 24,357.29 24,348.61 24,348.66 0.0K
12:32 24,346.68 24,349.17 24,336.60 24,336.65 0.0K
12:33 24,334.67 24,346.67 24,334.67 24,346.66 0.0K
12:34 24,345.66 24,351.63 24,339.29 24,339.34 0.0K
12:35 24,339.85 24,342.94 24,339.85 24,340.49 0.0K
12:36 24,345.48 24,350.40 24,345.48 24,348.88 0.0K
12:37 24,348.38 24,353.32 24,345.88 24,353.32 0.0K
12:38 24,353.31 24,359.76 24,352.31 24,359.75 0.0K
12:39 24,358.76 24,359.26 24,353.77 24,355.74 0.0K
12:40 24,355.24 24,367.03 24,354.71 24,366.50 0.0K
12:41 24,366.99 24,367.49 24,357.57 24,359.57 0.0K
12:42 24,358.57 24,366.53 24,358.07 24,366.53 0.0K
12:43 24,366.53 24,369.98 24,365.03 24,367.44 0.0K
12:44 24,367.43 24,374.80 24,367.43 24,369.24 0.0K
12:45 24,368.75 24,368.75 24,352.91 24,355.45 0.0K
12:46 24,355.45 24,359.93 24,355.45 24,357.44 0.0K
12:47 24,357.93 24,358.43 24,347.48 24,347.98 0.0K
12:48 24,348.98 24,350.47 24,345.00 24,346.97 0.0K
12:49 24,347.96 24,348.45 24,341.91 24,341.91 0.0K
12:50 24,341.91 24,344.39 24,335.40 24,335.90 0.0K
12:51 24,335.41 24,338.49 24,330.99 24,338.49 0.0K
12:52 24,340.47 24,342.39 24,338.94 24,339.43 0.0K
12:53 24,338.43 24,344.45 24,335.96 24,342.95 0.0K
12:54 24,342.45 24,343.49 24,338.49 24,338.56 0.0K
12:55 24,338.08 24,338.60 24,334.22 24,335.77 0.0K
12:56 24,336.26 24,336.29 24,329.90 24,329.90 0.0K
12:57 24,329.41 24,329.90 24,322.53 24,324.07 0.0K
12:58 24,323.59 24,334.53 24,323.59 24,332.02 0.0K
12:59 24,332.01 24,337.49 24,330.52 24,336.00 0.0K
13:00 24,337.50 24,338.00 24,331.52 24,331.52 0.0K
13:01 24,331.52 24,334.02 24,327.54 24,329.03 0.0K
13:02 24,332.02 24,333.02 24,326.54 24,327.04 0.0K
13:03 24,327.54 24,333.52 24,326.04 24,333.02 0.0K
13:04 24,336.01 24,336.51 24,329.53 24,331.03 0.0K
13:05 24,331.53 24,331.53 24,325.55 24,327.54 0.0K
13:06 24,327.04 24,333.02 24,325.55 24,330.03 0.0K
13:07 24,329.54 24,336.46 24,329.54 24,333.47 0.0K
13:08 24,334.47 24,334.47 24,329.49 24,332.48 0.0K
13:09 24,331.98 24,334.47 24,331.98 24,332.48 0.0K
13:10 24,333.48 24,336.49 24,329.07 24,329.10 0.0K
13:11 24,330.11 24,339.18 24,330.11 24,339.18 0.0K
13:12 24,342.17 24,346.63 24,338.81 24,339.31 0.0K
13:13 24,339.32 24,340.40 24,335.96 24,338.48 0.0K
13:14 24,336.99 24,337.98 24,329.56 24,335.10 0.0K
13:15 24,335.59 24,343.93 24,335.59 24,343.42 0.0K
13:16 24,340.44 24,348.87 24,339.44 24,347.79 0.0K
13:17 24,346.29 24,349.75 24,340.82 24,349.75 0.0K
13:18 24,349.73 24,353.70 24,346.24 24,352.14 0.0K
13:19 24,351.13 24,357.04 24,351.11 24,357.04 0.0K
13:20 24,357.53 24,364.95 24,357.53 24,362.41 0.0K
13:21 24,361.91 24,367.78 24,361.90 24,367.76 0.0K
13:22 24,367.76 24,372.72 24,364.23 24,364.24 0.0K
13:23 24,365.23 24,366.70 24,357.23 24,357.23 0.0K
13:24 24,355.24 24,356.40 24,352.93 24,353.98 0.0K
13:25 24,353.98 24,354.99 24,349.03 24,352.02 0.0K
13:26 24,352.03 24,356.05 24,352.01 24,356.05 0.0K
13:27 24,358.53 24,364.42 24,358.53 24,362.42 0.0K
13:28 24,362.42 24,365.36 24,359.39 24,361.88 0.0K
13:29 24,362.87 24,365.29 24,362.35 24,362.76 0.0K
13:30 24,361.76 24,366.24 24,359.28 24,359.83 0.0K
13:31 24,359.84 24,366.32 24,356.74 24,357.79 0.0K
13:32 24,358.29 24,364.19 24,358.29 24,360.10 0.0K
13:33 24,361.08 24,361.08 24,356.42 24,356.42 0.0K
13:34 24,355.42 24,360.38 24,354.93 24,358.33 0.0K
13:35 24,357.34 24,361.75 24,356.34 24,361.20 0.0K
13:36 24,360.20 24,362.63 24,359.20 24,361.60 0.0K
13:37 24,361.60 24,362.05 24,359.56 24,360.57 0.0K
13:38 24,362.56 24,368.93 24,360.05 24,366.91 0.0K
13:39 24,366.90 24,372.21 24,363.35 24,371.67 0.0K
13:40 24,371.65 24,378.47 24,369.62 24,375.82 0.0K
13:41 24,374.33 24,374.33 24,368.34 24,368.34 0.0K
13:42 24,368.83 24,376.73 24,368.83 24,376.20 0.0K
13:43 24,379.69 24,383.61 24,377.65 24,377.66 0.0K
13:44 24,378.16 24,380.17 24,375.70 24,376.85 0.0K
13:45 24,377.35 24,382.88 24,375.94 24,377.95 0.0K
13:46 24,380.45 24,382.45 24,376.97 24,381.43 0.0K
13:47 24,381.92 24,384.87 24,380.41 24,384.87 0.0K
13:48 24,385.87 24,385.87 24,373.44 24,377.92 0.0K
13:49 24,377.42 24,380.40 24,373.34 24,374.83 0.0K
13:50 24,374.32 24,377.79 24,362.76 24,363.26 0.0K
13:51 24,362.76 24,363.27 24,354.43 24,354.44 0.0K
13:52 24,354.45 24,356.44 24,352.43 24,353.40 0.0K
13:53 24,353.89 24,354.89 24,349.87 24,351.83 0.0K
13:54 24,351.82 24,357.25 24,351.81 24,355.77 0.0K
13:55 24,354.76 24,360.06 24,354.76 24,359.51 0.0K
13:56 24,359.50 24,363.92 24,355.96 24,359.91 0.0K
13:57 24,360.91 24,361.40 24,355.53 24,357.54 0.0K
13:58 24,356.55 24,358.55 24,351.69 24,353.24 0.0K
13:59 24,353.74 24,353.74 24,349.80 24,351.89 0.0K
14:00 24,350.89 24,352.42 24,341.53 24,347.55 0.0K
14:01 24,351.03 24,357.87 24,350.00 24,354.36 0.0K
14:02 24,354.35 24,354.35 24,341.96 24,341.96 0.0K
14:03 24,345.45 24,348.80 24,344.44 24,347.81 0.0K
14:04 24,346.81 24,347.81 24,344.82 24,346.34 0.0K
14:05 24,342.86 24,345.90 24,341.96 24,342.97 0.0K
14:06 24,344.47 24,344.47 24,339.55 24,342.53 0.0K
14:07 24,343.53 24,344.52 24,337.53 24,337.53 0.0K
14:08 24,334.55 24,336.08 24,330.68 24,330.68 0.0K
14:09 24,330.18 24,330.18 24,325.32 24,325.33 0.0K
14:10 24,325.83 24,328.80 24,325.83 24,328.30 0.0K
14:11 24,328.79 24,334.61 24,327.79 24,332.53 0.0K
14:12 24,333.03 24,341.35 24,333.03 24,341.33 0.0K
14:13 24,341.82 24,341.82 24,339.73 24,340.23 0.0K
14:14 24,340.22 24,342.52 24,338.99 24,338.99 0.0K
14:15 24,339.99 24,340.48 24,336.45 24,337.45 0.0K
14:16 24,342.41 24,342.41 24,335.51 24,339.50 0.0K
14:17 24,340.49 24,352.43 24,340.48 24,344.56 0.0K
14:18 24,346.07 24,349.53 24,345.55 24,349.03 0.0K
14:19 24,349.53 24,349.54 24,342.17 24,343.82 0.0K
14:20 24,343.34 24,347.94 24,343.34 24,344.03 0.0K
14:21 24,344.04 24,349.05 24,344.04 24,347.13 0.0K
14:22 24,345.64 24,347.14 24,340.74 24,340.86 0.0K
14:23 24,339.87 24,343.89 24,332.56 24,333.63 0.0K
14:24 24,333.15 24,337.20 24,332.65 24,336.67 0.0K
14:25 24,337.16 24,337.16 24,327.69 24,328.21 0.0K
14:26 24,328.21 24,334.21 24,327.72 24,330.30 0.0K
14:27 24,330.30 24,335.31 24,330.30 24,331.90 0.0K
14:28 24,331.41 24,339.35 24,331.41 24,339.34 0.0K
14:29 24,337.84 24,339.79 24,337.84 24,339.28 0.0K
14:30 24,339.28 24,341.27 24,330.28 24,330.28 0.0K
14:31 24,330.28 24,338.78 24,329.29 24,336.75 0.0K
14:32 24,339.74 24,347.60 24,339.74 24,344.06 0.0K
14:33 24,345.55 24,348.53 24,340.07 24,341.59 0.0K
14:34 24,337.63 24,340.21 24,334.18 24,336.79 0.0K
14:35 24,336.30 24,337.32 24,331.46 24,333.01 0.0K
14:36 24,334.01 24,345.98 24,331.09 24,345.47 0.0K
14:37 24,345.96 24,352.87 24,344.92 24,352.87 0.0K
14:38 24,350.87 24,359.78 24,350.87 24,357.27 0.0K
14:39 24,357.77 24,367.05 24,356.77 24,366.02 0.0K
14:40 24,365.51 24,379.75 24,365.49 24,375.75 0.0K
14:41 24,376.75 24,379.73 24,372.29 24,372.29 0.0K
14:42 24,372.29 24,375.77 24,365.39 24,365.39 0.0K
14:43 24,365.40 24,367.03 24,362.93 24,363.55 0.0K
14:44 24,363.06 24,369.58 24,359.65 24,359.65 0.0K
14:45 24,360.64 24,360.64 24,357.72 24,359.35 0.0K
14:46 24,358.86 24,363.94 24,358.86 24,362.96 0.0K
14:47 24,362.96 24,373.03 24,362.09 24,362.63 0.0K
14:48 24,361.14 24,370.64 24,361.14 24,370.15 0.0K
14:49 24,370.64 24,370.66 24,364.27 24,364.27 0.0K
14:50 24,363.78 24,363.78 24,356.93 24,360.91 0.0K
14:51 24,360.90 24,360.90 24,354.84 24,355.26 0.0K
14:52 24,357.76 24,359.73 24,351.27 24,352.29 0.0K
14:53 24,352.29 24,354.78 24,347.78 24,350.24 0.0K
14:54 24,347.75 24,347.75 24,334.88 24,343.31 0.0K
14:55 24,342.81 24,357.86 24,342.81 24,356.83 0.0K
14:56 24,361.80 24,366.21 24,360.76 24,364.60 0.0K
14:57 24,365.10 24,374.97 24,362.06 24,372.47 0.0K
14:58 24,374.96 24,375.44 24,364.57 24,365.61 0.0K
14:59 24,363.13 24,365.28 24,360.36 24,360.36 0.0K
15:00 24,360.37 24,360.37 24,352.03 24,352.55 0.0K
15:01 24,352.06 24,364.94 24,349.58 24,361.42 0.0K
15:02 24,362.91 24,362.91 24,350.96 24,353.96 0.0K
15:03 24,354.45 24,354.45 24,347.47 24,348.87 0.0K
15:04 24,349.87 24,349.87 24,330.44 24,332.44 0.0K
15:05 24,331.44 24,331.44 24,314.87 24,315.87 0.0K
15:06 24,316.37 24,319.87 24,305.45 24,309.93 0.0K
15:07 24,310.93 24,313.42 24,303.96 24,309.93 0.0K
15:08 24,308.43 24,314.89 24,307.46 24,310.39 0.0K
15:09 24,309.90 24,314.39 24,306.45 24,308.44 0.0K
15:10 24,308.93 24,310.93 24,298.98 24,304.91 0.0K
15:11 24,306.40 24,306.40 24,283.62 24,291.08 0.0K
15:12 24,291.57 24,301.99 24,289.57 24,300.97 0.0K
15:13 24,298.97 24,303.95 24,293.01 24,302.42 0.0K
15:14 24,302.42 24,302.92 24,288.54 24,290.09 0.0K
15:15 24,289.59 24,294.57 24,289.59 24,291.08 0.0K
15:16 24,290.08 24,292.57 24,278.11 24,278.11 0.0K
15:17 24,277.12 24,279.16 24,269.19 24,277.68 0.0K
15:18 24,277.18 24,279.17 24,275.23 24,275.23 0.0K
15:19 24,275.22 24,275.22 24,265.24 24,272.72 0.0K
15:20 24,273.71 24,288.52 24,271.22 24,288.00 0.0K
15:21 24,286.00 24,286.00 24,265.61 24,266.10 0.0K
15:22 24,264.61 24,265.11 24,252.72 24,257.63 0.0K
15:23 24,256.13 24,263.63 24,254.63 24,263.63 0.0K
15:24 24,266.62 24,275.08 24,262.14 24,272.53 0.0K
15:25 24,274.52 24,276.49 24,269.00 24,275.50 0.0K
15:26 24,275.00 24,276.97 24,271.00 24,271.00 0.0K
15:27 24,271.00 24,272.05 24,265.14 24,268.16 0.0K
15:28 24,269.66 24,276.15 24,267.66 24,271.64 0.0K
15:29 24,270.15 24,271.58 24,264.04 24,264.53 0.0K
15:30 24,271.51 24,279.93 24,263.39 24,271.82 0.0K
15:31 24,270.32 24,271.31 24,257.28 24,260.18 0.0K
15:32 24,251.22 24,260.61 24,247.25 24,255.54 0.0K
15:33 24,254.54 24,262.46 24,254.53 24,258.43 0.0K
15:34 24,258.42 24,268.77 24,255.42 24,268.27 0.0K
15:35 24,265.76 24,265.76 24,253.27 24,258.65 0.0K
15:36 24,258.14 24,268.83 24,255.63 24,268.83 0.0K
15:37 24,269.82 24,272.69 24,263.19 24,271.56 0.0K
15:38 24,270.56 24,275.52 24,265.43 24,265.43 0.0K
15:39 24,265.93 24,274.26 24,265.35 24,274.26 0.0K
15:40 24,275.74 24,288.00 24,272.75 24,286.50 0.0K
15:41 24,285.00 24,307.72 24,285.00 24,305.67 0.0K
15:42 24,305.67 24,311.96 24,300.14 24,311.96 0.0K
15:43 24,310.95 24,327.78 24,310.94 24,323.78 0.0K
15:44 24,325.27 24,325.27 24,312.89 24,313.40 0.0K
15:45 24,320.88 24,332.25 24,318.37 24,325.76 0.0K
15:46 24,328.25 24,335.66 24,325.25 24,327.15 0.0K
15:47 24,326.17 24,328.77 24,314.29 24,324.32 0.0K
15:48 24,326.81 24,327.31 24,309.96 24,314.44 0.0K
15:49 24,313.93 24,313.93 24,306.55 24,307.55 0.0K
15:50 24,307.55 24,307.55 24,297.75 24,301.74 0.0K
15:51 24,301.24 24,312.25 24,297.76 24,311.19 0.0K
15:52 24,309.20 24,314.17 24,307.71 24,312.64 0.0K
15:53 24,311.64 24,311.64 24,297.22 24,298.21 0.0K
15:54 24,296.71 24,297.76 24,288.31 24,289.82 0.0K
15:55 24,289.33 24,297.41 24,289.33 24,292.97 0.0K
15:56 24,292.47 24,292.47 24,276.18 24,282.67 0.0K
15:57 24,282.66 24,287.14 24,280.17 24,286.60 0.0K
15:58 24,287.10 24,287.55 24,277.55 24,284.98 0.0K
15:59 24,283.98 24,290.85 24,283.46 24,288.32 0.0K
16:00 24,290.31 24,290.31 24,268.08 24,268.62 0.0K
16:01 24,268.13 24,274.24 24,266.22 24,274.24 0.0K
16:02 24,273.25 24,275.63 24,266.81 24,273.63 0.0K
16:03 24,273.62 24,278.46 24,271.59 24,271.95 0.0K
16:04 24,270.95 24,288.26 24,270.95 24,281.23 0.0K
16:05 24,280.23 24,284.71 24,277.22 24,282.23 0.0K
16:06 24,281.74 24,292.16 24,281.74 24,292.15 0.0K
16:07 24,292.15 24,297.58 24,288.11 24,291.11 0.0K
16:08 24,290.60 24,297.06 24,289.60 24,292.58 0.0K
16:09 24,289.59 24,290.10 24,270.73 24,276.20 0.0K
16:10 24,275.20 24,279.20 24,271.26 24,274.74 0.0K
16:11 24,273.74 24,279.10 24,270.74 24,278.58 0.0K
16:12 24,277.57 24,280.03 24,266.11 24,266.11 0.0K
16:13 24,261.65 24,264.14 24,249.73 24,255.20 0.0K
16:14 24,254.70 24,256.70 24,239.80 24,243.30 0.0K
16:15 24,242.30 24,254.71 24,242.30 24,246.31 0.0K
16:16 24,245.32 24,249.39 24,240.90 24,247.86 0.0K
16:17 24,246.86 24,249.88 24,241.91 24,243.89 0.0K
16:18 24,244.38 24,253.43 24,244.38 24,252.45 0.0K
16:19 24,253.95 24,262.36 24,252.42 24,262.36 0.0K
16:20 24,261.87 24,261.87 24,254.37 24,260.23 0.0K
16:21 24,260.72 24,266.56 24,260.21 24,262.03 0.0K
16:22 24,261.03 24,262.51 24,251.54 24,259.48 0.0K
16:23 24,259.98 24,260.90 24,255.96 24,258.34 0.0K
16:24 24,257.34 24,257.84 24,249.38 24,249.87 0.0K
16:25 24,249.38 24,254.84 24,244.39 24,245.89 0.0K
16:26 24,244.90 24,244.90 24,234.99 24,239.37 0.0K
16:27 24,238.87 24,248.82 24,238.87 24,245.81 0.0K
16:28 24,244.81 24,255.16 24,243.32 24,254.66 0.0K
16:29 24,255.16 24,264.06 24,254.66 24,264.06 0.0K
16:30 24,264.56 24,273.48 24,261.10 24,273.48 0.0K
16:31 24,276.47 24,278.52 24,274.03 24,274.54 0.0K
16:32 24,275.04 24,276.06 24,270.04 24,273.98 0.0K
16:33 24,274.48 24,284.42 24,273.48 24,279.91 0.0K
16:34 24,280.41 24,280.41 24,274.35 24,277.82 0.0K
16:35 24,276.82 24,277.82 24,270.80 24,271.82 0.0K
16:36 24,271.83 24,273.35 24,265.43 24,269.92 0.0K
16:37 24,269.92 24,274.37 24,267.79 24,268.28 0.0K
16:38 24,267.78 24,267.78 24,261.77 24,264.74 0.0K
16:39 24,263.74 24,268.65 24,263.74 24,266.59 0.0K
16:40 24,267.58 24,270.56 24,266.08 24,267.07 0.0K
16:41 24,268.06 24,277.90 24,266.56 24,277.90 0.0K
16:42 24,277.40 24,277.40 24,269.91 24,273.39 0.0K
16:43 24,272.90 24,275.89 24,269.90 24,272.38 0.0K
16:44 24,270.39 24,270.91 24,266.43 24,269.91 0.0K
16:45 24,270.41 24,278.89 24,268.91 24,275.46 0.0K
16:46 24,275.48 24,285.10 24,267.09 24,285.10 0.0K
16:47 24,284.11 24,286.63 24,280.16 24,283.67 0.0K
16:48 24,286.16 24,287.64 24,283.60 24,284.59 0.0K
16:49 24,283.59 24,288.55 24,281.10 24,287.55 0.0K
16:50 24,288.05 24,298.04 24,287.06 24,294.08 0.0K
16:51 24,293.59 24,299.49 24,293.03 24,293.03 0.0K
16:52 24,293.04 24,296.06 24,292.05 24,293.12 0.0K
16:53 24,294.62 24,297.65 24,290.66 24,292.67 0.0K
16:54 24,294.15 24,294.15 24,288.18 24,290.76 0.0K
16:55 24,290.27 24,292.26 24,281.35 24,284.88 0.0K
16:56 24,282.88 24,287.37 24,281.43 24,281.93 0.0K
16:57 24,282.43 24,284.93 24,274.98 24,278.96 0.0K
16:58 24,278.46 24,280.44 24,276.47 24,277.91 0.0K
16:59 24,278.90 24,281.88 24,277.40 24,280.38 0.0K
17:00 24,279.88 24,297.76 24,274.91 24,297.75 0.0K
17:01 24,296.25 24,301.76 24,293.79 24,300.80 0.0K
17:02 24,306.27 24,310.66 24,304.76 24,306.65 0.0K
17:03 24,307.65 24,315.65 24,306.16 24,314.17 0.0K
17:04 24,314.67 24,314.67 24,302.33 24,302.92 0.0K
17:05 24,302.92 24,304.93 24,298.09 24,298.66 0.0K
17:06 24,299.17 24,304.79 24,299.17 24,303.29 0.0K
17:07 24,303.80 24,310.34 24,302.31 24,309.33 0.0K
17:08 24,309.83 24,313.82 24,308.84 24,312.36 0.0K
17:09 24,312.86 24,317.39 24,309.40 24,316.87 0.0K
17:10 24,316.38 24,319.84 24,313.89 24,318.33 0.0K
17:11 24,318.32 24,321.22 24,316.76 24,321.22 0.0K
17:12 24,321.22 24,321.71 24,317.20 24,318.12 0.0K
17:13 24,316.62 24,322.04 24,316.62 24,320.03 0.0K
17:14 24,321.52 24,325.46 24,321.51 24,321.89 0.0K
17:15 24,321.88 24,323.32 24,317.39 24,319.26 0.0K
17:16 24,311.79 24,315.81 24,310.81 24,313.80 0.0K
17:17 24,313.80 24,315.30 24,311.82 24,312.34 0.0K
17:18 24,312.85 24,320.88 24,312.35 24,320.88 0.0K
17:19 24,318.89 24,322.89 24,317.89 24,322.89 0.0K
17:20 24,326.37 24,329.83 24,324.86 24,328.34 0.0K
17:21 24,329.84 24,329.84 24,325.33 24,325.82 0.0K
17:22 24,326.32 24,327.81 24,321.81 24,324.37 0.0K
17:23 24,323.88 24,323.88 24,312.02 24,313.02 0.0K
17:24 24,312.02 24,314.48 24,307.05 24,314.48 0.0K
17:25 24,315.96 24,321.92 24,314.45 24,319.93 0.0K
17:26 24,316.94 24,316.94 24,311.47 24,312.86 0.0K
17:27 24,312.85 24,313.21 24,305.36 24,313.19 0.0K
17:28 24,312.20 24,315.55 24,310.60 24,315.55 0.0K
17:29 24,312.57 24,314.55 24,306.04 24,307.54 0.0K
17:30 24,305.04 24,308.54 24,302.56 24,307.04 0.0K
17:31 24,303.06 24,308.04 24,301.07 24,302.56 0.0K
17:32 24,302.06 24,306.05 24,301.07 24,305.55 0.0K
17:33 24,305.05 24,314.02 24,305.05 24,313.03 0.0K
17:34 24,313.52 24,313.52 24,295.59 24,295.59 0.0K
17:35 24,292.60 24,295.09 24,288.61 24,290.61 0.0K
17:36 24,286.62 24,291.61 24,285.13 24,291.61 0.0K
17:37 24,290.61 24,292.60 24,280.65 24,280.65 0.0K
17:38 24,278.65 24,307.02 24,276.66 24,307.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available