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 24,163.53 24,168.02 24,153.57 24,159.05 0.0K
09:00 24,159.55 24,169.02 24,141.11 24,141.61 0.0K
09:01 24,139.62 24,140.12 24,110.22 24,112.22 0.0K
09:02 24,108.23 24,111.23 24,089.30 24,094.29 0.0K
09:03 24,094.28 24,102.25 24,091.30 24,097.28 0.0K
09:04 24,099.27 24,099.27 24,085.81 24,085.81 0.0K
09:05 24,084.32 24,092.80 24,080.81 24,087.36 0.0K
09:06 24,087.86 24,103.86 24,087.86 24,100.49 0.0K
09:07 24,099.99 24,100.46 24,091.51 24,093.05 0.0K
09:08 24,092.56 24,107.89 24,092.56 24,102.45 0.0K
09:09 24,102.45 24,108.01 24,096.78 24,098.78 0.0K
09:10 24,101.79 24,103.79 24,074.29 24,074.29 0.0K
09:11 24,079.79 24,084.97 24,076.30 24,081.14 0.0K
09:12 24,082.64 24,082.80 24,074.23 24,079.83 0.0K
09:13 24,079.84 24,096.22 24,075.87 24,090.74 0.0K
09:14 24,090.75 24,101.73 24,090.75 24,096.36 0.0K
09:15 24,098.85 24,114.16 24,098.85 24,099.83 0.0K
09:16 24,096.37 24,097.65 24,083.22 24,097.62 0.0K
09:17 24,100.10 24,105.67 24,094.16 24,102.18 0.0K
09:18 24,101.69 24,105.63 24,093.73 24,105.13 0.0K
09:19 24,104.13 24,109.59 24,098.73 24,102.74 0.0K
09:20 24,104.74 24,116.90 24,104.74 24,105.00 0.0K
09:21 24,107.00 24,110.50 24,089.85 24,090.37 0.0K
09:22 24,084.40 24,092.43 24,084.40 24,087.45 0.0K
09:23 24,087.95 24,103.78 24,087.46 24,102.27 0.0K
09:24 24,102.27 24,103.78 24,092.31 24,095.83 0.0K
09:25 24,095.33 24,106.28 24,095.33 24,101.80 0.0K
09:26 24,100.80 24,111.71 24,099.23 24,100.25 0.0K
09:27 24,100.25 24,100.75 24,085.43 24,088.06 0.0K
09:28 24,086.07 24,098.09 24,084.60 24,097.60 0.0K
09:29 24,097.61 24,099.61 24,085.40 24,089.41 0.0K
09:30 24,089.92 24,093.94 24,085.19 24,087.26 0.0K
09:31 24,082.78 24,114.62 24,082.78 24,108.12 0.0K
09:32 24,107.63 24,120.51 24,107.63 24,113.96 0.0K
09:33 24,110.98 24,119.95 24,106.99 24,109.02 0.0K
09:34 24,109.52 24,120.00 24,109.03 24,119.00 0.0K
09:35 24,120.49 24,132.92 24,120.49 24,129.35 0.0K
09:36 24,130.34 24,134.80 24,128.43 24,133.42 0.0K
09:37 24,134.41 24,137.38 24,121.55 24,125.55 0.0K
09:38 24,123.06 24,125.15 24,119.12 24,121.18 0.0K
09:39 24,121.18 24,121.18 24,091.53 24,103.53 0.0K
09:40 24,101.52 24,103.12 24,093.63 24,102.11 0.0K
09:41 24,101.61 24,105.12 24,099.60 24,105.12 0.0K
09:42 24,104.62 24,107.15 24,102.68 24,104.17 0.0K
09:43 24,103.67 24,103.67 24,097.76 24,097.76 0.0K
09:44 24,097.77 24,097.77 24,086.41 24,089.49 0.0K
09:45 24,090.50 24,092.02 24,083.16 24,083.16 0.0K
09:46 24,081.16 24,088.11 24,080.11 24,080.11 0.0K
09:47 24,081.12 24,084.67 24,078.22 24,078.74 0.0K
09:48 24,077.74 24,086.66 24,076.23 24,077.66 0.0K
09:49 24,077.67 24,093.54 24,070.70 24,093.02 0.0K
09:50 24,091.52 24,096.50 24,088.53 24,091.56 0.0K
09:51 24,090.56 24,092.06 24,080.23 24,080.75 0.0K
09:52 24,079.76 24,079.76 24,069.38 24,074.40 0.0K
09:53 24,074.90 24,088.24 24,072.32 24,088.21 0.0K
09:54 24,089.68 24,089.68 24,073.73 24,079.13 0.0K
09:55 24,080.63 24,088.45 24,080.11 24,083.33 0.0K
09:56 24,083.32 24,086.16 24,080.08 24,081.58 0.0K
09:57 24,082.07 24,082.07 24,078.03 24,078.03 0.0K
09:58 24,077.54 24,082.51 24,077.10 24,082.09 0.0K
09:59 24,082.09 24,083.04 24,081.56 24,082.51 0.0K
10:00 24,081.50 24,100.84 24,081.50 24,093.79 0.0K
10:01 24,093.78 24,096.27 24,087.76 24,092.28 0.0K
10:02 24,091.78 24,094.76 24,080.88 24,087.36 0.0K
10:03 24,087.87 24,092.86 24,085.51 24,087.05 0.0K
10:04 24,079.58 24,079.58 24,063.83 24,066.41 0.0K
10:05 24,063.93 24,073.95 24,063.93 24,064.02 0.0K
10:06 24,070.99 24,081.40 24,067.99 24,078.87 0.0K
10:07 24,077.88 24,088.81 24,077.88 24,087.32 0.0K
10:08 24,086.82 24,092.28 24,081.38 24,090.25 0.0K
10:09 24,090.24 24,096.65 24,090.12 24,091.63 0.0K
10:10 24,090.63 24,098.09 24,090.63 24,097.51 0.0K
10:11 24,097.50 24,100.40 24,092.98 24,099.35 0.0K
10:12 24,099.84 24,101.32 24,095.80 24,096.79 0.0K
10:13 24,097.78 24,100.17 24,089.69 24,089.69 0.0K
10:14 24,087.20 24,097.59 24,087.20 24,097.58 0.0K
10:15 24,097.58 24,097.58 24,091.62 24,096.10 0.0K
10:16 24,095.10 24,102.00 24,095.10 24,097.44 0.0K
10:17 24,099.43 24,110.28 24,097.44 24,109.77 0.0K
10:18 24,110.77 24,112.73 24,104.79 24,111.72 0.0K
10:19 24,110.73 24,114.70 24,110.73 24,112.16 0.0K
10:20 24,112.15 24,118.06 24,111.11 24,113.12 0.0K
10:21 24,112.12 24,113.61 24,099.74 24,103.75 0.0K
10:22 24,104.25 24,105.74 24,095.36 24,100.36 0.0K
10:23 24,100.85 24,102.32 24,095.31 24,098.78 0.0K
10:24 24,099.78 24,112.66 24,097.28 24,098.77 0.0K
10:25 24,098.26 24,105.11 24,094.25 24,102.12 0.0K
10:26 24,102.62 24,104.99 24,097.10 24,104.99 0.0K
10:27 24,105.48 24,110.73 24,102.47 24,102.68 0.0K
10:28 24,103.18 24,112.49 24,103.18 24,109.46 0.0K
10:29 24,108.96 24,112.91 24,108.35 24,111.29 0.0K
10:30 24,110.79 24,118.27 24,109.80 24,115.19 0.0K
10:31 24,114.70 24,120.17 24,112.75 24,118.23 0.0K
10:32 24,118.22 24,122.64 24,115.72 24,117.66 0.0K
10:33 24,121.66 24,124.68 24,119.20 24,123.20 0.0K
10:34 24,123.20 24,124.34 24,120.74 24,121.89 0.0K
10:35 24,120.89 24,126.49 24,119.41 24,123.20 0.0K
10:36 24,124.21 24,136.80 24,124.21 24,133.88 0.0K
10:37 24,133.89 24,135.93 24,131.59 24,131.63 0.0K
10:38 24,131.14 24,133.65 24,128.31 24,128.84 0.0K
10:39 24,124.36 24,125.44 24,119.02 24,121.59 0.0K
10:40 24,119.11 24,120.13 24,109.80 24,114.29 0.0K
10:41 24,115.79 24,121.70 24,115.79 24,118.17 0.0K
10:42 24,118.66 24,122.06 24,114.64 24,115.13 0.0K
10:43 24,115.15 24,118.08 24,113.14 24,118.08 0.0K
10:44 24,119.06 24,119.06 24,114.47 24,115.95 0.0K
10:45 24,115.95 24,127.30 24,113.46 24,127.27 0.0K
10:46 24,126.76 24,134.17 24,126.76 24,130.14 0.0K
10:47 24,130.14 24,133.61 24,129.64 24,132.60 0.0K
10:48 24,133.10 24,133.10 24,125.70 24,128.71 0.0K
10:49 24,129.20 24,131.27 24,128.71 24,130.77 0.0K
10:50 24,133.26 24,137.69 24,131.74 24,137.68 0.0K
10:51 24,138.18 24,140.15 24,137.14 24,139.70 0.0K
10:52 24,139.21 24,140.72 24,138.18 24,138.68 0.0K
10:53 24,138.67 24,144.59 24,138.67 24,144.52 0.0K
10:54 24,145.51 24,150.45 24,145.51 24,148.49 0.0K
10:55 24,148.50 24,150.49 24,138.99 24,138.99 0.0K
10:56 24,139.49 24,145.94 24,139.00 24,143.44 0.0K
10:57 24,144.43 24,148.89 24,143.93 24,146.43 0.0K
10:58 24,145.93 24,148.40 24,141.95 24,141.95 0.0K
10:59 24,142.96 24,144.96 24,139.56 24,140.60 0.0K
11:00 24,140.11 24,140.11 24,127.84 24,132.90 0.0K
11:01 24,131.42 24,135.94 24,128.48 24,135.40 0.0K
11:02 24,136.39 24,137.84 24,133.34 24,135.33 0.0K
11:03 24,129.86 24,133.46 24,129.86 24,133.46 0.0K
11:04 24,133.47 24,133.48 24,129.54 24,130.54 0.0K
11:05 24,130.04 24,136.95 24,130.04 24,136.45 0.0K
11:06 24,136.95 24,146.89 24,135.46 24,146.89 0.0K
11:07 24,146.39 24,150.89 24,146.39 24,147.87 0.0K
11:08 24,146.87 24,149.95 24,146.37 24,149.00 0.0K
11:09 24,149.00 24,151.58 24,148.51 24,149.09 0.0K
11:10 24,148.10 24,148.60 24,137.77 24,144.24 0.0K
11:11 24,143.24 24,149.63 24,142.25 24,149.63 0.0K
11:12 24,149.63 24,152.63 24,147.63 24,152.63 0.0K
11:13 24,151.13 24,151.13 24,146.16 24,146.71 0.0K
11:14 24,146.23 24,152.79 24,145.74 24,152.79 0.0K
11:15 24,153.29 24,159.23 24,152.27 24,157.73 0.0K
11:16 24,157.24 24,161.18 24,157.24 24,160.66 0.0K
11:17 24,161.65 24,176.43 24,161.15 24,174.93 0.0K
11:18 24,176.42 24,178.30 24,174.89 24,177.28 0.0K
11:19 24,177.28 24,181.74 24,172.83 24,172.85 0.0K
11:20 24,169.38 24,169.38 24,160.11 24,160.12 0.0K
11:21 24,162.12 24,167.17 24,160.19 24,165.29 0.0K
11:22 24,165.30 24,166.29 24,156.84 24,158.39 0.0K
11:23 24,158.90 24,166.31 24,157.92 24,165.29 0.0K
11:24 24,165.78 24,175.58 24,165.78 24,174.05 0.0K
11:25 24,173.55 24,179.58 24,173.55 24,179.08 0.0K
11:26 24,180.08 24,180.57 24,170.18 24,170.20 0.0K
11:27 24,171.70 24,178.23 24,171.70 24,178.23 0.0K
11:28 24,177.73 24,178.73 24,172.27 24,173.30 0.0K
11:29 24,173.31 24,186.20 24,172.81 24,184.70 0.0K
11:30 24,184.70 24,199.45 24,184.69 24,194.82 0.0K
11:31 24,192.32 24,198.11 24,192.32 24,197.65 0.0K
11:32 24,197.16 24,200.70 24,192.68 24,197.73 0.0K
11:33 24,200.71 24,207.18 24,199.80 24,199.81 0.0K
11:34 24,199.82 24,200.83 24,196.46 24,197.55 0.0K
11:35 24,197.06 24,198.07 24,194.82 24,194.82 0.0K
11:36 24,194.83 24,194.85 24,191.42 24,193.96 0.0K
11:37 24,194.47 24,195.46 24,190.98 24,193.45 0.0K
11:38 24,193.95 24,198.90 24,191.34 24,191.34 0.0K
11:39 24,191.10 24,191.10 24,185.95 24,186.49 0.0K
11:40 24,185.99 24,186.51 24,175.16 24,175.16 0.0K
11:41 24,175.66 24,186.21 24,174.69 24,182.21 0.0K
11:42 24,179.23 24,180.76 24,172.90 24,174.41 0.0K
11:43 24,174.92 24,177.91 24,173.44 24,173.94 0.0K
11:44 24,174.44 24,176.89 24,173.37 24,173.37 0.0K
11:45 24,172.87 24,176.34 24,172.31 24,173.30 0.0K
11:46 24,173.80 24,174.79 24,164.91 24,164.91 0.0K
11:47 24,167.40 24,169.42 24,158.98 24,159.48 0.0K
11:48 24,158.99 24,166.89 24,158.98 24,166.84 0.0K
11:49 24,166.83 24,174.03 24,166.83 24,169.97 0.0K
11:50 24,168.48 24,177.14 24,167.47 24,176.63 0.0K
11:51 24,179.61 24,180.07 24,175.44 24,176.42 0.0K
11:52 24,175.93 24,188.16 24,175.93 24,186.09 0.0K
11:53 24,186.58 24,189.39 24,186.58 24,189.22 0.0K
11:54 24,189.22 24,190.20 24,185.55 24,189.01 0.0K
11:55 24,188.50 24,189.98 24,184.84 24,184.84 0.0K
11:56 24,182.35 24,182.35 24,174.40 24,180.32 0.0K
11:57 24,180.32 24,181.61 24,179.21 24,180.62 0.0K
11:58 24,181.59 24,185.05 24,172.51 24,174.02 0.0K
11:59 24,174.52 24,176.97 24,171.17 24,172.17 0.0K
12:00 24,170.18 24,170.68 24,162.73 24,164.36 0.0K
12:01 24,161.88 24,165.39 24,157.03 24,160.19 0.0K
12:02 24,159.70 24,163.75 24,150.42 24,151.49 0.0K
12:03 24,152.50 24,156.51 24,152.01 24,155.08 0.0K
12:04 24,155.08 24,156.61 24,152.64 24,154.15 0.0K
12:05 24,153.66 24,158.64 24,149.70 24,149.70 0.0K
12:06 24,150.69 24,156.73 24,147.75 24,156.23 0.0K
12:07 24,155.73 24,156.72 24,147.93 24,149.45 0.0K
12:08 24,148.96 24,151.60 24,147.00 24,151.60 0.0K
12:09 24,152.10 24,154.13 24,147.66 24,147.72 0.0K
12:10 24,147.22 24,148.78 24,140.89 24,140.91 0.0K
12:11 24,140.92 24,145.93 24,138.95 24,145.41 0.0K
12:12 24,146.40 24,153.29 24,145.87 24,152.73 0.0K
12:13 24,153.22 24,153.71 24,147.64 24,148.14 0.0K
12:14 24,150.13 24,150.62 24,143.15 24,143.15 0.0K
12:15 24,139.17 24,140.74 24,138.20 24,140.74 0.0K
12:16 24,141.24 24,143.13 24,135.65 24,141.15 0.0K
12:17 24,141.65 24,142.66 24,137.17 24,137.69 0.0K
12:18 24,138.19 24,143.07 24,138.18 24,141.07 0.0K
12:19 24,141.57 24,146.11 24,141.09 24,145.13 0.0K
12:20 24,146.13 24,147.62 24,142.16 24,145.30 0.0K
12:21 24,144.80 24,148.32 24,143.34 24,145.83 0.0K
12:22 24,145.34 24,146.38 24,141.93 24,141.93 0.0K
12:23 24,144.42 24,145.00 24,142.44 24,145.00 0.0K
12:24 24,145.01 24,154.91 24,145.01 24,154.91 0.0K
12:25 24,154.90 24,157.36 24,152.88 24,156.85 0.0K
12:26 24,159.34 24,160.83 24,155.30 24,155.30 0.0K
12:27 24,154.31 24,157.29 24,151.33 24,153.82 0.0K
12:28 24,153.31 24,159.20 24,150.33 24,158.65 0.0K
12:29 24,158.13 24,158.13 24,153.20 24,153.20 0.0K
12:30 24,153.70 24,162.11 24,151.22 24,161.57 0.0K
12:31 24,161.06 24,162.54 24,155.02 24,157.01 0.0K
12:32 24,157.50 24,159.97 24,157.49 24,158.42 0.0K
12:33 24,158.91 24,159.41 24,151.96 24,151.97 0.0K
12:34 24,150.98 24,158.03 24,147.01 24,158.03 0.0K
12:35 24,157.52 24,158.51 24,155.07 24,156.61 0.0K
12:36 24,156.12 24,159.61 24,155.63 24,157.60 0.0K
12:37 24,159.59 24,159.59 24,156.11 24,157.61 0.0K
12:38 24,157.11 24,157.61 24,152.69 24,154.70 0.0K
12:39 24,156.20 24,156.25 24,152.77 24,153.81 0.0K
12:40 24,153.32 24,153.32 24,146.41 24,147.57 0.0K
12:41 24,147.58 24,150.69 24,147.58 24,149.20 0.0K
12:42 24,149.71 24,152.25 24,148.71 24,150.25 0.0K
12:43 24,149.75 24,152.74 24,149.75 24,151.71 0.0K
12:44 24,152.21 24,154.69 24,151.67 24,152.69 0.0K
12:45 24,152.19 24,152.69 24,143.76 24,145.77 0.0K
12:46 24,145.78 24,146.77 24,135.93 24,138.96 0.0K
12:47 24,138.47 24,141.04 24,135.49 24,141.04 0.0K
12:48 24,142.03 24,144.01 24,136.98 24,139.48 0.0K
12:49 24,138.98 24,146.41 24,137.99 24,146.41 0.0K
12:50 24,146.91 24,146.91 24,140.94 24,142.43 0.0K
12:51 24,142.93 24,144.43 24,141.45 24,143.41 0.0K
12:52 24,143.91 24,145.90 24,140.85 24,142.34 0.0K
12:53 24,142.34 24,146.79 24,141.83 24,146.70 0.0K
12:54 24,146.19 24,146.66 24,141.15 24,141.65 0.0K
12:55 24,140.66 24,140.67 24,131.40 24,132.41 0.0K
12:56 24,132.91 24,134.43 24,127.09 24,128.13 0.0K
12:57 24,128.14 24,129.15 24,124.19 24,127.24 0.0K
12:58 24,126.74 24,133.22 24,126.74 24,131.70 0.0K
12:59 24,132.19 24,135.11 24,131.18 24,133.54 0.0K
13:00 24,133.04 24,135.03 24,123.07 24,129.55 0.0K
13:01 24,130.05 24,130.05 24,123.07 24,128.06 0.0K
13:02 24,127.06 24,133.57 24,127.06 24,131.57 0.0K
13:03 24,131.07 24,133.07 24,129.58 24,133.07 0.0K
13:04 24,130.58 24,133.07 24,129.08 24,131.08 0.0K
13:05 24,129.58 24,129.58 24,111.14 24,113.64 0.0K
13:06 24,115.13 24,122.61 24,114.13 24,120.12 0.0K
13:07 24,120.61 24,122.61 24,118.12 24,119.12 0.0K
13:08 24,120.12 24,126.10 24,119.12 24,125.10 0.0K
13:09 24,126.10 24,126.60 24,123.61 24,126.10 0.0K
13:10 24,123.61 24,125.16 24,121.14 24,124.66 0.0K
13:11 24,125.15 24,128.14 24,123.17 24,123.69 0.0K
13:12 24,122.69 24,124.22 24,122.69 24,124.21 0.0K
13:13 24,124.21 24,127.15 24,123.21 24,124.08 0.0K
13:14 24,124.08 24,127.98 24,124.07 24,126.97 0.0K
13:15 24,126.96 24,133.35 24,125.78 24,127.28 0.0K
13:16 24,126.78 24,127.28 24,122.74 24,122.74 0.0K
13:17 24,119.25 24,121.29 24,116.78 24,120.76 0.0K
13:18 24,121.26 24,123.75 24,118.77 24,123.23 0.0K
13:19 24,122.73 24,126.69 24,122.21 24,123.71 0.0K
13:20 24,124.21 24,124.71 24,120.26 24,122.26 0.0K
13:21 24,120.77 24,125.76 24,120.77 24,125.71 0.0K
13:22 24,126.20 24,128.63 24,123.69 24,125.59 0.0K
13:23 24,124.59 24,124.59 24,119.18 24,120.68 0.0K
13:24 24,119.18 24,119.72 24,117.21 24,118.72 0.0K
13:25 24,118.73 24,122.72 24,118.22 24,119.71 0.0K
13:26 24,120.21 24,120.71 24,116.74 24,116.77 0.0K
13:27 24,114.79 24,126.68 24,114.79 24,126.19 0.0K
13:28 24,125.68 24,125.68 24,123.65 24,124.56 0.0K
13:29 24,124.55 24,133.37 24,121.55 24,133.37 0.0K
13:30 24,129.87 24,135.24 24,129.87 24,131.17 0.0K
13:31 24,129.17 24,131.16 24,128.16 24,131.15 0.0K
13:32 24,130.64 24,130.64 24,119.25 24,119.25 0.0K
13:33 24,119.26 24,124.72 24,119.26 24,121.22 0.0K
13:34 24,121.72 24,122.72 24,119.65 24,119.65 0.0K
13:35 24,120.15 24,126.44 24,119.64 24,126.44 0.0K
13:36 24,125.43 24,125.43 24,115.91 24,117.92 0.0K
13:37 24,115.92 24,119.79 24,115.92 24,118.71 0.0K
13:38 24,119.71 24,128.01 24,119.71 24,126.48 0.0K
13:39 24,125.49 24,128.50 24,122.04 24,122.04 0.0K
13:40 24,121.54 24,122.54 24,114.60 24,116.60 0.0K
13:41 24,114.61 24,120.58 24,113.63 24,119.47 0.0K
13:42 24,121.46 24,124.35 24,120.94 24,124.34 0.0K
13:43 24,124.32 24,124.32 24,122.19 24,123.18 0.0K
13:44 24,123.68 24,123.68 24,117.19 24,117.19 0.0K
13:45 24,117.19 24,119.75 24,117.19 24,118.76 0.0K
13:46 24,119.26 24,119.27 24,116.81 24,117.41 0.0K
13:47 24,116.91 24,116.92 24,112.95 24,114.02 0.0K
13:48 24,115.02 24,115.02 24,111.99 24,113.46 0.0K
13:49 24,112.96 24,113.46 24,111.91 24,112.90 0.0K
13:50 24,112.39 24,113.35 24,107.90 24,107.92 0.0K
13:51 24,108.92 24,111.41 24,105.98 24,107.49 0.0K
13:52 24,106.99 24,107.99 24,104.08 24,105.10 0.0K
13:53 24,104.60 24,106.61 24,103.12 24,103.60 0.0K
13:54 24,103.11 24,105.12 24,098.68 24,105.12 0.0K
13:55 24,106.12 24,109.53 24,105.55 24,106.56 0.0K
13:56 24,107.06 24,110.97 24,105.57 24,107.94 0.0K
13:57 24,108.94 24,108.94 24,103.92 24,105.42 0.0K
13:58 24,104.92 24,108.37 24,103.37 24,103.88 0.0K
13:59 24,105.87 24,109.31 24,105.87 24,108.75 0.0K
14:00 24,108.74 24,122.06 24,108.74 24,121.04 0.0K
14:01 24,123.03 24,123.03 24,116.00 24,119.50 0.0K
14:02 24,119.99 24,121.50 24,118.00 24,119.98 0.0K
14:03 24,120.47 24,126.81 24,120.46 24,126.81 0.0K
14:04 24,125.31 24,127.29 24,122.77 24,124.27 0.0K
14:05 24,124.27 24,125.76 24,122.74 24,122.74 0.0K
14:06 24,122.73 24,127.59 24,122.73 24,126.58 0.0K
14:07 24,127.08 24,129.05 24,126.00 24,126.00 0.0K
14:08 24,127.12 24,129.54 24,126.13 24,129.03 0.0K
14:09 24,128.53 24,134.85 24,128.53 24,134.31 0.0K
14:10 24,137.29 24,138.66 24,131.26 24,138.66 0.0K
14:11 24,138.15 24,138.15 24,126.58 24,126.58 0.0K
14:12 24,127.08 24,127.08 24,123.61 24,125.24 0.0K
14:13 24,125.25 24,126.80 24,123.80 24,125.80 0.0K
14:14 24,126.80 24,127.37 24,122.93 24,126.09 0.0K
14:15 24,126.59 24,128.10 24,124.72 24,125.25 0.0K
14:16 24,125.75 24,133.14 24,125.27 24,130.17 0.0K
14:17 24,130.18 24,133.71 24,130.18 24,131.83 0.0K
14:18 24,132.33 24,136.97 24,132.33 24,135.49 0.0K
14:19 24,136.00 24,139.98 24,136.00 24,139.07 0.0K
14:20 24,139.58 24,141.70 24,137.62 24,141.21 0.0K
14:21 24,140.22 24,140.22 24,129.45 24,129.52 0.0K
14:22 24,129.53 24,132.74 24,129.53 24,132.74 0.0K
14:23 24,133.75 24,133.75 24,129.78 24,131.34 0.0K
14:24 24,131.84 24,133.02 24,130.33 24,133.02 0.0K
14:25 24,133.02 24,137.15 24,131.11 24,136.65 0.0K
14:26 24,136.15 24,138.63 24,134.65 24,138.63 0.0K
14:27 24,139.63 24,141.09 24,136.13 24,140.07 0.0K
14:28 24,141.07 24,142.05 24,137.98 24,137.99 0.0K
14:29 24,138.49 24,138.60 24,138.00 24,138.60 0.0K
14:30 24,137.12 24,143.62 24,137.12 24,143.12 0.0K
14:31 24,143.62 24,149.97 24,143.62 24,149.93 0.0K
14:32 24,149.42 24,152.89 24,147.34 24,148.29 0.0K
14:33 24,148.78 24,155.10 24,146.76 24,155.10 0.0K
14:34 24,155.08 24,161.33 24,150.50 24,161.33 0.0K
14:35 24,160.31 24,160.31 24,153.81 24,157.78 0.0K
14:36 24,158.26 24,158.26 24,148.52 24,150.52 0.0K
14:37 24,150.52 24,153.95 24,149.02 24,153.94 0.0K
14:38 24,154.43 24,155.39 24,151.92 24,153.87 0.0K
14:39 24,154.36 24,156.31 24,153.79 24,155.20 0.0K
14:40 24,154.70 24,154.70 24,144.70 24,147.21 0.0K
14:41 24,147.20 24,147.20 24,139.76 24,139.76 0.0K
14:42 24,140.27 24,144.22 24,138.76 24,140.68 0.0K
14:43 24,140.69 24,143.59 24,139.17 24,141.56 0.0K
14:44 24,140.56 24,141.76 24,138.57 24,141.75 0.0K
14:45 24,141.74 24,146.14 24,141.71 24,145.55 0.0K
14:46 24,146.03 24,146.03 24,139.56 24,140.56 0.0K
14:47 24,139.56 24,145.03 24,139.56 24,142.48 0.0K
14:48 24,142.98 24,142.98 24,139.45 24,139.45 0.0K
14:49 24,139.44 24,139.44 24,132.98 24,133.98 0.0K
14:50 24,133.49 24,138.49 24,133.00 24,137.49 0.0K
14:51 24,138.49 24,141.42 24,135.49 24,138.93 0.0K
14:52 24,139.43 24,144.43 24,139.43 24,141.46 0.0K
14:53 24,140.97 24,141.98 24,136.67 24,136.71 0.0K
14:54 24,136.72 24,139.74 24,131.37 24,132.48 0.0K
14:55 24,132.99 24,140.07 24,130.54 24,138.55 0.0K
14:56 24,138.55 24,139.29 24,136.83 24,139.28 0.0K
14:57 24,138.78 24,139.27 24,134.77 24,135.80 0.0K
14:58 24,136.30 24,136.79 24,128.89 24,129.96 0.0K
14:59 24,129.97 24,131.47 24,126.96 24,126.96 0.0K
15:00 24,123.47 24,123.47 24,116.54 24,117.03 0.0K
15:01 24,126.00 24,128.41 24,123.98 24,124.35 0.0K
15:02 24,118.88 24,122.36 24,118.38 24,121.36 0.0K
15:03 24,121.37 24,132.24 24,121.37 24,132.24 0.0K
15:04 24,131.73 24,132.21 24,099.35 24,107.79 0.0K
15:05 24,112.78 24,116.25 24,075.44 24,088.85 0.0K
15:06 24,088.84 24,097.73 24,082.29 24,097.17 0.0K
15:07 24,093.18 24,110.50 24,090.67 24,105.01 0.0K
15:08 24,105.01 24,112.05 24,103.08 24,109.07 0.0K
15:09 24,112.56 24,117.46 24,110.47 24,111.97 0.0K
15:10 24,113.46 24,126.87 24,113.46 24,119.87 0.0K
15:11 24,120.87 24,132.29 24,120.37 24,128.76 0.0K
15:12 24,128.27 24,128.27 24,117.93 24,126.89 0.0K
15:13 24,126.88 24,128.44 24,123.44 24,123.47 0.0K
15:14 24,125.97 24,133.42 24,125.97 24,130.44 0.0K
15:15 24,120.00 24,135.35 24,120.00 24,135.35 0.0K
15:16 24,135.34 24,138.81 24,133.76 24,134.99 0.0K
15:17 24,135.48 24,140.82 24,134.97 24,139.75 0.0K
15:18 24,139.25 24,139.25 24,127.40 24,132.91 0.0K
15:19 24,132.92 24,136.51 24,128.45 24,134.02 0.0K
15:20 24,133.52 24,136.10 24,125.17 24,127.66 0.0K
15:21 24,126.17 24,128.69 24,124.73 24,126.32 0.0K
15:22 24,125.34 24,127.83 24,121.39 24,121.40 0.0K
15:23 24,122.40 24,122.41 24,120.40 24,121.89 0.0K
15:24 24,122.38 24,132.77 24,118.36 24,125.28 0.0K
15:25 24,125.78 24,127.79 24,123.82 24,126.74 0.0K
15:26 24,126.73 24,127.21 24,123.15 24,125.57 0.0K
15:27 24,126.07 24,126.54 24,121.54 24,124.05 0.0K
15:28 24,120.55 24,122.23 24,117.24 24,122.23 0.0K
15:29 24,121.23 24,121.23 24,115.80 24,116.81 0.0K
15:30 24,123.29 24,129.19 24,117.74 24,121.20 0.0K
15:31 24,120.69 24,123.63 24,113.19 24,122.64 0.0K
15:32 24,121.63 24,124.59 24,119.61 24,120.12 0.0K
15:33 24,122.62 24,124.72 24,120.14 24,122.75 0.0K
15:34 24,122.26 24,133.28 24,122.26 24,130.26 0.0K
15:35 24,134.25 24,135.71 24,130.72 24,133.28 0.0K
15:36 24,132.79 24,132.79 24,122.42 24,123.50 0.0K
15:37 24,122.01 24,125.59 24,112.76 24,112.76 0.0K
15:38 24,112.77 24,118.81 24,111.30 24,117.31 0.0K
15:39 24,117.82 24,128.19 24,116.82 24,125.18 0.0K
15:40 24,126.18 24,133.13 24,126.18 24,132.13 0.0K
15:41 24,138.09 24,139.07 24,131.66 24,131.66 0.0K
15:42 24,132.67 24,145.11 24,132.67 24,145.11 0.0K
15:43 24,145.10 24,148.14 24,143.61 24,147.14 0.0K
15:44 24,141.67 24,146.64 24,138.68 24,141.78 0.0K
15:45 24,140.79 24,145.30 24,140.79 24,144.36 0.0K
15:46 24,142.86 24,144.90 24,139.89 24,143.94 0.0K
15:47 24,144.44 24,147.94 24,140.01 24,146.96 0.0K
15:48 24,146.46 24,154.53 24,146.46 24,154.53 0.0K
15:49 24,154.53 24,164.87 24,154.52 24,164.36 0.0K
15:50 24,167.35 24,171.31 24,147.90 24,155.79 0.0K
15:51 24,157.28 24,164.63 24,157.28 24,158.55 0.0K
15:52 24,158.06 24,160.57 24,156.60 24,160.57 0.0K
15:53 24,160.57 24,165.00 24,160.05 24,160.56 0.0K
15:54 24,161.56 24,161.56 24,155.21 24,155.21 0.0K
15:55 24,155.71 24,166.23 24,155.71 24,166.22 0.0K
15:56 24,166.22 24,175.11 24,163.22 24,168.69 0.0K
15:57 24,169.70 24,172.70 24,165.37 24,166.37 0.0K
15:58 24,166.88 24,180.40 24,165.89 24,178.42 0.0K
15:59 24,179.42 24,180.41 24,173.92 24,175.92 0.0K
16:00 24,176.92 24,178.90 24,170.00 24,172.03 0.0K
16:01 24,172.03 24,177.07 24,172.03 24,174.09 0.0K
16:02 24,174.59 24,177.58 24,167.65 24,171.12 0.0K
16:03 24,170.13 24,170.63 24,157.28 24,162.31 0.0K
16:04 24,161.82 24,166.81 24,157.99 24,157.99 0.0K
16:05 24,157.01 24,161.03 24,154.55 24,155.51 0.0K
16:06 24,155.51 24,165.39 24,155.51 24,164.31 0.0K
16:07 24,164.80 24,164.80 24,154.77 24,155.26 0.0K
16:08 24,156.25 24,163.15 24,155.75 24,162.15 0.0K
16:09 24,161.15 24,168.54 24,161.15 24,165.47 0.0K
16:10 24,164.48 24,169.36 24,160.96 24,169.36 0.0K
16:11 24,170.35 24,174.82 24,169.84 24,173.32 0.0K
16:12 24,172.33 24,176.27 24,167.72 24,167.72 0.0K
16:13 24,168.22 24,168.22 24,161.68 24,161.68 0.0K
16:14 24,160.18 24,160.19 24,150.20 24,150.20 0.0K
16:15 24,147.71 24,157.12 24,147.71 24,157.12 0.0K
16:16 24,156.12 24,156.12 24,148.06 24,152.54 0.0K
16:17 24,153.03 24,153.40 24,148.98 24,152.39 0.0K
16:18 24,152.38 24,158.23 24,150.37 24,157.72 0.0K
16:19 24,157.71 24,159.69 24,155.19 24,157.06 0.0K
16:20 24,157.06 24,157.06 24,149.05 24,149.05 0.0K
16:21 24,148.56 24,149.58 24,144.13 24,146.16 0.0K
16:22 24,145.66 24,150.10 24,143.66 24,144.57 0.0K
16:23 24,145.07 24,145.07 24,140.10 24,143.06 0.0K
16:24 24,143.06 24,151.48 24,142.07 24,150.48 0.0K
16:25 24,149.49 24,157.94 24,149.49 24,157.94 0.0K
16:26 24,161.42 24,163.87 24,158.42 24,158.42 0.0K
16:27 24,158.43 24,161.39 24,158.43 24,160.86 0.0K
16:28 24,160.86 24,161.85 24,159.32 24,160.81 0.0K
16:29 24,161.80 24,165.29 24,161.30 24,163.77 0.0K
16:30 24,164.27 24,165.76 24,159.32 24,159.84 0.0K
16:31 24,160.34 24,162.38 24,157.93 24,157.93 0.0K
16:32 24,156.45 24,156.45 24,152.01 24,152.57 0.0K
16:33 24,151.08 24,153.10 24,148.19 24,150.18 0.0K
16:34 24,149.68 24,196.96 24,147.68 24,184.06 0.0K
16:35 24,180.09 24,193.54 24,176.61 24,189.59 0.0K
16:36 24,189.10 24,195.63 24,183.14 24,192.14 0.0K
16:37 24,192.15 24,195.24 24,190.16 24,191.36 0.0K
16:38 24,190.37 24,195.93 24,190.37 24,195.03 0.0K
16:39 24,195.04 24,196.53 24,190.71 24,192.27 0.0K
16:40 24,191.27 24,201.66 24,191.27 24,201.66 0.0K
16:41 24,201.16 24,214.50 24,201.16 24,210.49 0.0K
16:42 24,210.48 24,213.96 24,209.48 24,213.46 0.0K
16:43 24,213.95 24,220.41 24,207.98 24,218.41 0.0K
16:44 24,219.41 24,221.86 24,219.35 24,219.84 0.0K
16:45 24,220.34 24,224.30 24,219.33 24,221.33 0.0K
16:46 24,222.82 24,234.65 24,222.82 24,232.57 0.0K
16:47 24,233.06 24,236.03 24,224.60 24,230.14 0.0K
16:48 24,229.14 24,231.63 24,227.68 24,228.18 0.0K
16:49 24,229.18 24,230.67 24,225.26 24,228.31 0.0K
16:50 24,226.82 24,235.88 24,226.82 24,235.40 0.0K
16:51 24,235.90 24,241.51 24,231.94 24,238.53 0.0K
16:52 24,237.03 24,240.60 24,237.03 24,238.64 0.0K
16:53 24,238.15 24,243.63 24,237.66 24,237.69 0.0K
16:54 24,235.71 24,247.16 24,235.71 24,247.16 0.0K
16:55 24,246.65 24,253.61 24,242.67 24,246.17 0.0K
16:56 24,246.67 24,247.19 24,234.39 24,234.39 0.0K
16:57 24,235.89 24,235.89 24,222.64 24,222.64 0.0K
16:58 24,222.65 24,227.63 24,222.65 24,225.71 0.0K
16:59 24,226.21 24,235.65 24,223.23 24,232.14 0.0K
17:00 24,229.65 24,237.54 24,229.65 24,235.52 0.0K
17:01 24,236.02 24,237.01 24,226.61 24,227.61 0.0K
17:02 24,226.61 24,232.99 24,226.61 24,232.98 0.0K
17:03 24,232.97 24,238.41 24,231.90 24,232.41 0.0K
17:04 24,232.41 24,232.41 24,224.48 24,225.50 0.0K
17:05 24,225.00 24,231.92 24,225.00 24,230.89 0.0K
17:06 24,229.90 24,232.38 24,225.90 24,227.37 0.0K
17:07 24,226.88 24,229.87 24,225.38 24,226.96 0.0K
17:08 24,227.96 24,235.94 24,227.96 24,234.95 0.0K
17:09 24,233.45 24,233.45 24,228.47 24,228.48 0.0K
17:10 24,228.98 24,234.89 24,228.44 24,234.37 0.0K
17:11 24,234.36 24,240.68 24,233.82 24,238.18 0.0K
17:12 24,237.18 24,238.18 24,232.76 24,232.78 0.0K
17:13 24,232.29 24,244.28 24,232.29 24,242.79 0.0K
17:14 24,241.80 24,246.80 24,241.31 24,246.30 0.0K
17:15 24,245.80 24,253.13 24,245.24 24,253.13 0.0K
17:16 24,250.14 24,252.50 24,248.53 24,251.50 0.0K
17:17 24,252.50 24,252.50 24,246.98 24,247.47 0.0K
17:18 24,246.97 24,249.35 24,244.44 24,248.34 0.0K
17:19 24,247.84 24,248.27 24,245.79 24,247.75 0.0K
17:20 24,247.26 24,249.74 24,245.74 24,247.18 0.0K
17:21 24,244.20 24,244.20 24,237.14 24,237.14 0.0K
17:22 24,235.65 24,235.65 24,230.18 24,231.16 0.0K
17:23 24,231.15 24,238.03 24,231.14 24,238.03 0.0K
17:24 24,236.53 24,239.95 24,235.52 24,239.90 0.0K
17:25 24,239.39 24,243.26 24,237.39 24,240.75 0.0K
17:26 24,241.75 24,241.75 24,238.65 24,238.65 0.0K
17:27 24,239.15 24,239.15 24,233.10 24,233.59 0.0K
17:28 24,233.58 24,237.46 24,233.09 24,237.46 0.0K
17:29 24,237.95 24,238.44 24,232.93 24,233.40 0.0K
17:30 24,233.41 24,233.41 24,226.43 24,226.43 0.0K
17:31 24,226.43 24,226.93 24,220.95 24,222.94 0.0K
17:32 24,222.45 24,223.44 24,215.97 24,219.96 0.0K
17:33 24,220.95 24,230.42 24,220.95 24,224.44 0.0K
17:34 24,226.43 24,228.43 24,212.98 24,213.98 0.0K
17:35 24,214.97 24,218.46 24,210.99 24,215.97 0.0K
17:36 24,215.47 24,215.47 24,203.52 24,205.01 0.0K
17:37 24,206.51 24,207.00 24,203.02 24,205.51 0.0K
17:38 24,205.01 24,233.08 24,201.03 24,233.08 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available