DAX

DE40
🏛️ germany →
24,378.80
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,494.70 24,495.20 24,475.20 24,475.20 0.0K
09:00 24,496.70 24,501.20 24,466.20 24,469.70 0.0K
09:01 24,467.70 24,468.20 24,439.70 24,445.20 0.0K
09:02 24,443.70 24,446.20 24,436.20 24,440.20 0.0K
09:03 24,441.20 24,441.20 24,420.70 24,428.70 0.0K
09:04 24,429.70 24,443.70 24,429.70 24,443.70 0.0K
09:05 24,440.70 24,445.20 24,431.70 24,437.70 0.0K
09:06 24,438.20 24,439.70 24,424.20 24,425.70 0.0K
09:07 24,426.70 24,426.70 24,407.20 24,417.70 0.0K
09:08 24,415.20 24,437.20 24,415.20 24,434.20 0.0K
09:09 24,436.70 24,440.20 24,422.20 24,424.20 0.0K
09:10 24,425.70 24,433.20 24,415.70 24,419.20 0.0K
09:11 24,419.20 24,428.20 24,403.70 24,405.70 0.0K
09:12 24,406.70 24,415.20 24,399.70 24,403.20 0.0K
09:13 24,405.70 24,409.20 24,397.70 24,397.70 0.0K
09:14 24,398.70 24,398.70 24,364.20 24,367.70 0.0K
09:15 24,368.20 24,400.20 24,368.20 24,392.70 0.0K
09:16 24,392.70 24,394.70 24,387.70 24,391.20 0.0K
09:17 24,390.70 24,393.70 24,385.70 24,385.70 0.0K
09:18 24,385.20 24,388.70 24,378.70 24,380.20 0.0K
09:19 24,376.70 24,391.20 24,376.70 24,383.70 0.0K
09:20 24,382.20 24,392.70 24,380.20 24,392.20 0.0K
09:21 24,392.20 24,401.20 24,384.20 24,389.20 0.0K
09:22 24,387.70 24,407.20 24,387.70 24,400.20 0.0K
09:23 24,394.70 24,398.70 24,388.70 24,389.70 0.0K
09:24 24,388.70 24,389.20 24,369.20 24,378.20 0.0K
09:25 24,377.20 24,377.20 24,349.70 24,364.20 0.0K
09:26 24,364.70 24,364.70 24,348.20 24,360.20 0.0K
09:27 24,360.70 24,363.70 24,354.70 24,363.70 0.0K
09:28 24,361.70 24,361.70 24,346.70 24,348.70 0.0K
09:29 24,351.20 24,352.20 24,337.70 24,342.20 0.0K
09:30 24,342.70 24,342.70 24,323.70 24,325.20 0.0K
09:31 24,324.20 24,324.20 24,304.09 24,312.51 0.0K
09:32 24,312.51 24,324.24 24,301.51 24,316.27 0.0K
09:33 24,317.77 24,331.62 24,316.20 24,327.10 0.0K
09:34 24,324.61 24,329.58 24,322.44 24,322.44 0.0K
09:35 24,323.44 24,349.18 24,323.44 24,340.15 0.0K
09:36 24,341.14 24,341.14 24,334.15 24,338.62 0.0K
09:37 24,339.61 24,345.08 24,333.65 24,338.67 0.0K
09:38 24,338.17 24,345.14 24,337.67 24,345.12 0.0K
09:39 24,344.63 24,351.67 24,338.19 24,351.67 0.0K
09:40 24,349.68 24,349.68 24,337.79 24,344.26 0.0K
09:41 24,342.27 24,343.81 24,326.42 24,329.91 0.0K
09:42 24,326.43 24,329.79 24,322.85 24,329.78 0.0K
09:43 24,329.28 24,330.78 24,323.81 24,324.30 0.0K
09:44 24,324.80 24,335.77 24,324.80 24,334.26 0.0K
09:45 24,335.26 24,341.24 24,331.81 24,336.75 0.0K
09:46 24,336.76 24,345.69 24,336.27 24,345.18 0.0K
09:47 24,345.17 24,349.10 24,343.08 24,344.52 0.0K
09:48 24,343.52 24,344.50 24,338.06 24,338.08 0.0K
09:49 24,337.60 24,347.60 24,337.60 24,347.05 0.0K
09:50 24,348.04 24,358.90 24,348.04 24,358.33 0.0K
09:51 24,357.83 24,366.06 24,354.84 24,364.02 0.0K
09:52 24,363.52 24,368.94 24,359.46 24,363.46 0.0K
09:53 24,359.47 24,359.48 24,352.02 24,356.53 0.0K
09:54 24,350.05 24,351.63 24,344.12 24,345.67 0.0K
09:55 24,345.18 24,366.91 24,344.68 24,366.89 0.0K
09:56 24,366.37 24,366.37 24,352.93 24,356.43 0.0K
09:57 24,356.43 24,361.91 24,354.93 24,359.40 0.0K
09:58 24,358.40 24,364.79 24,356.89 24,359.81 0.0K
09:59 24,364.30 24,371.67 24,363.78 24,369.12 0.0K
10:00 24,373.60 24,374.08 24,367.50 24,369.00 0.0K
10:01 24,369.50 24,370.00 24,354.71 24,357.76 0.0K
10:02 24,357.26 24,361.73 24,347.42 24,347.93 0.0K
10:03 24,347.44 24,354.59 24,344.48 24,354.07 0.0K
10:04 24,353.58 24,357.00 24,346.53 24,348.04 0.0K
10:05 24,348.54 24,348.54 24,324.29 24,324.29 0.0K
10:06 24,323.29 24,328.47 24,322.41 24,323.61 0.0K
10:07 24,324.11 24,335.47 24,324.11 24,334.44 0.0K
10:08 24,334.43 24,340.66 24,334.43 24,340.63 0.0K
10:09 24,339.13 24,342.12 24,325.23 24,328.77 0.0K
10:10 24,329.76 24,344.06 24,329.76 24,344.06 0.0K
10:11 24,345.54 24,351.99 24,336.57 24,337.08 0.0K
10:12 24,338.09 24,341.21 24,331.21 24,336.73 0.0K
10:13 24,336.74 24,344.31 24,335.27 24,344.31 0.0K
10:14 24,347.29 24,349.26 24,345.23 24,345.24 0.0K
10:15 24,344.74 24,346.20 24,340.74 24,340.74 0.0K
10:16 24,340.24 24,346.22 24,333.34 24,333.34 0.0K
10:17 24,334.34 24,334.83 24,325.92 24,329.35 0.0K
10:18 24,330.34 24,331.82 24,322.34 24,322.88 0.0K
10:19 24,322.89 24,322.89 24,316.95 24,319.08 0.0K
10:20 24,319.58 24,322.59 24,315.67 24,317.19 0.0K
10:21 24,317.20 24,335.06 24,316.70 24,335.02 0.0K
10:22 24,338.00 24,338.00 24,330.01 24,332.93 0.0K
10:23 24,326.45 24,327.46 24,313.19 24,313.20 0.0K
10:24 24,313.71 24,316.29 24,295.47 24,303.96 0.0K
10:25 24,297.00 24,300.49 24,293.06 24,299.11 0.0K
10:26 24,300.11 24,311.50 24,300.11 24,311.50 0.0K
10:27 24,311.99 24,314.79 24,310.88 24,314.74 0.0K
10:28 24,315.23 24,315.23 24,305.76 24,307.79 0.0K
10:29 24,306.80 24,312.79 24,306.80 24,311.31 0.0K
10:30 24,311.81 24,313.32 24,310.27 24,311.29 0.0K
10:31 24,312.29 24,321.23 24,312.29 24,319.76 0.0K
10:32 24,321.25 24,322.60 24,316.24 24,322.60 0.0K
10:33 24,321.59 24,323.01 24,318.48 24,322.47 0.0K
10:34 24,322.47 24,326.41 24,322.42 24,326.41 0.0K
10:35 24,325.41 24,331.31 24,323.91 24,330.82 0.0K
10:36 24,330.82 24,341.61 24,330.32 24,341.61 0.0K
10:37 24,341.60 24,341.60 24,334.14 24,334.66 0.0K
10:38 24,334.67 24,338.16 24,333.76 24,334.26 0.0K
10:39 24,334.27 24,337.83 24,329.42 24,330.42 0.0K
10:40 24,332.41 24,332.41 24,328.46 24,329.04 0.0K
10:41 24,329.04 24,330.55 24,326.10 24,326.71 0.0K
10:42 24,326.73 24,326.76 24,322.50 24,325.54 0.0K
10:43 24,325.55 24,325.56 24,318.12 24,324.73 0.0K
10:44 24,325.72 24,332.69 24,325.70 24,332.69 0.0K
10:45 24,332.19 24,338.70 24,332.19 24,334.19 0.0K
10:46 24,332.70 24,332.70 24,324.32 24,325.32 0.0K
10:47 24,325.82 24,326.82 24,312.53 24,313.03 0.0K
10:48 24,313.04 24,315.60 24,311.07 24,314.12 0.0K
10:49 24,311.63 24,312.33 24,305.24 24,312.33 0.0K
10:50 24,311.83 24,315.33 24,310.35 24,313.78 0.0K
10:51 24,313.28 24,314.38 24,310.90 24,312.91 0.0K
10:52 24,312.42 24,325.32 24,312.42 24,321.77 0.0K
10:53 24,320.78 24,321.80 24,315.33 24,321.80 0.0K
10:54 24,321.30 24,323.26 24,315.35 24,315.35 0.0K
10:55 24,315.35 24,315.36 24,301.02 24,304.53 0.0K
10:56 24,305.52 24,305.52 24,290.63 24,291.65 0.0K
10:57 24,292.16 24,292.66 24,288.21 24,291.22 0.0K
10:58 24,290.23 24,290.73 24,281.81 24,285.29 0.0K
10:59 24,285.79 24,290.68 24,282.79 24,288.08 0.0K
11:00 24,287.58 24,298.86 24,287.58 24,298.86 0.0K
11:01 24,298.84 24,302.12 24,295.63 24,299.60 0.0K
11:02 24,298.11 24,301.62 24,298.10 24,298.60 0.0K
11:03 24,298.60 24,300.55 24,297.08 24,300.00 0.0K
11:04 24,299.99 24,305.84 24,297.81 24,297.81 0.0K
11:05 24,297.80 24,297.80 24,285.57 24,287.59 0.0K
11:06 24,286.10 24,286.10 24,277.76 24,284.36 0.0K
11:07 24,284.85 24,292.35 24,280.40 24,290.28 0.0K
11:08 24,290.78 24,290.78 24,283.28 24,283.78 0.0K
11:09 24,283.79 24,286.25 24,282.69 24,283.13 0.0K
11:10 24,285.58 24,285.58 24,276.57 24,281.01 0.0K
11:11 24,280.01 24,284.44 24,279.79 24,279.79 0.0K
11:12 24,280.28 24,280.78 24,271.84 24,277.36 0.0K
11:13 24,278.85 24,278.85 24,271.37 24,274.85 0.0K
11:14 24,275.34 24,278.34 24,273.35 24,276.80 0.0K
11:15 24,274.30 24,276.79 24,270.74 24,270.74 0.0K
11:16 24,267.75 24,273.74 24,263.78 24,269.25 0.0K
11:17 24,268.24 24,273.62 24,264.60 24,265.60 0.0K
11:18 24,265.60 24,269.55 24,262.12 24,267.03 0.0K
11:19 24,264.54 24,265.09 24,260.61 24,265.08 0.0K
11:20 24,264.08 24,264.08 24,254.71 24,257.21 0.0K
11:21 24,257.21 24,262.10 24,255.71 24,262.10 0.0K
11:22 24,261.59 24,265.53 24,260.52 24,261.02 0.0K
11:23 24,260.03 24,263.49 24,259.48 24,259.48 0.0K
11:24 24,260.47 24,262.46 24,248.02 24,253.05 0.0K
11:25 24,252.55 24,266.58 24,252.55 24,266.58 0.0K
11:26 24,264.59 24,276.27 24,264.07 24,275.65 0.0K
11:27 24,276.64 24,278.34 24,275.00 24,278.29 0.0K
11:28 24,278.28 24,281.65 24,276.77 24,279.07 0.0K
11:29 24,277.56 24,280.47 24,273.99 24,277.94 0.0K
11:30 24,277.94 24,287.36 24,273.48 24,286.85 0.0K
11:31 24,285.35 24,293.76 24,285.33 24,289.22 0.0K
11:32 24,288.72 24,296.61 24,286.74 24,296.60 0.0K
11:33 24,297.10 24,297.55 24,293.53 24,295.52 0.0K
11:34 24,295.51 24,295.51 24,280.25 24,280.28 0.0K
11:35 24,279.29 24,290.17 24,279.29 24,290.17 0.0K
11:36 24,290.16 24,297.07 24,288.67 24,296.56 0.0K
11:37 24,296.55 24,296.55 24,291.59 24,291.59 0.0K
11:38 24,292.59 24,294.08 24,285.69 24,287.26 0.0K
11:39 24,287.77 24,295.76 24,286.28 24,294.78 0.0K
11:40 24,295.28 24,297.28 24,294.79 24,295.72 0.0K
11:41 24,297.22 24,301.64 24,296.72 24,301.64 0.0K
11:42 24,300.63 24,303.65 24,298.15 24,301.68 0.0K
11:43 24,302.18 24,305.64 24,299.19 24,303.62 0.0K
11:44 24,303.12 24,306.12 24,301.16 24,302.71 0.0K
11:45 24,301.72 24,305.79 24,297.83 24,304.31 0.0K
11:46 24,305.82 24,307.36 24,304.38 24,306.86 0.0K
11:47 24,307.86 24,313.67 24,306.85 24,313.14 0.0K
11:48 24,312.64 24,317.60 24,310.61 24,311.54 0.0K
11:49 24,311.05 24,311.54 24,308.56 24,308.56 0.0K
11:50 24,309.56 24,312.95 24,305.08 24,311.86 0.0K
11:51 24,312.35 24,317.78 24,309.78 24,311.78 0.0K
11:52 24,313.28 24,313.28 24,309.32 24,311.33 0.0K
11:53 24,310.34 24,310.89 24,308.38 24,308.45 0.0K
11:54 24,308.94 24,309.44 24,303.49 24,303.51 0.0K
11:55 24,301.03 24,303.64 24,296.69 24,296.71 0.0K
11:56 24,297.21 24,300.85 24,293.81 24,297.87 0.0K
11:57 24,298.37 24,304.32 24,297.88 24,303.80 0.0K
11:58 24,304.29 24,309.17 24,303.18 24,304.18 0.0K
11:59 24,303.69 24,306.74 24,303.19 24,304.73 0.0K
12:00 24,306.22 24,306.22 24,294.82 24,295.38 0.0K
12:01 24,295.39 24,301.83 24,294.40 24,299.85 0.0K
12:02 24,300.84 24,303.32 24,299.84 24,303.32 0.0K
12:03 24,302.82 24,308.75 24,302.77 24,304.32 0.0K
12:04 24,304.82 24,304.83 24,297.95 24,300.52 0.0K
12:05 24,298.03 24,301.55 24,298.03 24,300.43 0.0K
12:06 24,299.93 24,302.89 24,298.90 24,298.91 0.0K
12:07 24,297.91 24,300.92 24,296.93 24,298.44 0.0K
12:08 24,298.45 24,300.47 24,293.01 24,294.54 0.0K
12:09 24,294.56 24,297.07 24,291.66 24,291.66 0.0K
12:10 24,293.16 24,294.16 24,288.69 24,292.18 0.0K
12:11 24,291.69 24,293.69 24,288.73 24,290.24 0.0K
12:12 24,288.25 24,293.26 24,288.25 24,291.25 0.0K
12:13 24,291.75 24,292.74 24,286.72 24,289.71 0.0K
12:14 24,290.21 24,291.32 24,286.77 24,291.32 0.0K
12:15 24,291.31 24,303.22 24,291.25 24,303.22 0.0K
12:16 24,307.69 24,316.06 24,307.68 24,313.54 0.0K
12:17 24,313.05 24,313.05 24,307.08 24,311.64 0.0K
12:18 24,312.14 24,313.61 24,309.13 24,312.61 0.0K
12:19 24,312.61 24,313.12 24,299.34 24,299.34 0.0K
12:20 24,297.35 24,298.44 24,295.37 24,298.44 0.0K
12:21 24,297.94 24,298.49 24,295.45 24,296.47 0.0K
12:22 24,296.97 24,299.45 24,292.48 24,292.49 0.0K
12:23 24,292.49 24,301.37 24,292.49 24,301.37 0.0K
12:24 24,301.36 24,301.82 24,298.35 24,300.31 0.0K
12:25 24,300.81 24,301.30 24,287.84 24,287.85 0.0K
12:26 24,287.36 24,287.41 24,284.97 24,286.45 0.0K
12:27 24,284.96 24,288.46 24,284.45 24,286.52 0.0K
12:28 24,287.03 24,289.64 24,287.03 24,288.16 0.0K
12:29 24,288.67 24,293.16 24,288.67 24,291.68 0.0K
12:30 24,291.19 24,291.69 24,284.94 24,284.94 0.0K
12:31 24,285.94 24,285.94 24,272.63 24,272.63 0.0K
12:32 24,271.14 24,277.25 24,268.78 24,276.74 0.0K
12:33 24,277.74 24,279.72 24,273.77 24,277.72 0.0K
12:34 24,277.22 24,278.30 24,272.75 24,277.80 0.0K
12:35 24,278.30 24,285.74 24,276.34 24,285.73 0.0K
12:36 24,285.70 24,285.70 24,281.11 24,282.57 0.0K
12:37 24,283.57 24,287.96 24,283.06 24,286.42 0.0K
12:38 24,285.42 24,286.42 24,280.92 24,283.40 0.0K
12:39 24,283.40 24,283.40 24,280.91 24,280.94 0.0K
12:40 24,278.94 24,285.48 24,277.48 24,284.49 0.0K
12:41 24,284.99 24,287.06 24,282.54 24,283.59 0.0K
12:42 24,286.57 24,287.57 24,285.57 24,286.67 0.0K
12:43 24,285.68 24,285.72 24,281.25 24,284.23 0.0K
12:44 24,284.24 24,285.75 24,283.25 24,283.75 0.0K
12:45 24,283.75 24,284.77 24,279.34 24,279.84 0.0K
12:46 24,276.86 24,279.85 24,276.86 24,278.31 0.0K
12:47 24,278.80 24,284.16 24,278.30 24,283.14 0.0K
12:48 24,283.63 24,283.63 24,279.11 24,280.06 0.0K
12:49 24,279.56 24,280.57 24,277.59 24,280.06 0.0K
12:50 24,280.05 24,280.05 24,266.66 24,266.71 0.0K
12:51 24,267.22 24,273.26 24,265.79 24,272.72 0.0K
12:52 24,272.71 24,272.71 24,262.26 24,263.79 0.0K
12:53 24,264.29 24,267.85 24,261.33 24,266.34 0.0K
12:54 24,267.34 24,268.33 24,264.37 24,267.88 0.0K
12:55 24,267.38 24,275.29 24,267.38 24,275.29 0.0K
12:56 24,274.30 24,276.18 24,272.71 24,275.17 0.0K
12:57 24,271.69 24,273.79 24,268.74 24,273.29 0.0K
12:58 24,273.29 24,274.81 24,271.30 24,271.83 0.0K
12:59 24,272.34 24,275.91 24,271.44 24,271.44 0.0K
13:00 24,264.46 24,267.45 24,263.96 24,267.45 0.0K
13:01 24,267.95 24,276.42 24,267.45 24,276.42 0.0K
13:02 24,276.42 24,279.42 24,274.43 24,276.42 0.0K
13:03 24,277.42 24,284.40 24,276.42 24,284.40 0.0K
13:04 24,284.90 24,285.89 24,278.92 24,280.41 0.0K
13:05 24,280.91 24,280.91 24,270.49 24,270.49 0.0K
13:06 24,269.49 24,274.47 24,268.49 24,270.99 0.0K
13:07 24,271.98 24,282.95 24,271.98 24,282.95 0.0K
13:08 24,281.45 24,282.45 24,276.97 24,277.97 0.0K
13:09 24,279.46 24,280.46 24,274.48 24,275.47 0.0K
13:10 24,274.48 24,277.55 24,273.65 24,275.19 0.0K
13:11 24,275.21 24,278.75 24,274.22 24,278.75 0.0K
13:12 24,275.25 24,278.24 24,269.82 24,273.83 0.0K
13:13 24,272.83 24,273.36 24,269.92 24,269.93 0.0K
13:14 24,270.93 24,271.46 24,269.05 24,269.57 0.0K
13:15 24,269.08 24,272.13 24,266.16 24,266.66 0.0K
13:16 24,267.16 24,268.64 24,262.16 24,262.17 0.0K
13:17 24,263.67 24,264.17 24,258.24 24,261.72 0.0K
13:18 24,259.72 24,259.73 24,243.86 24,250.32 0.0K
13:19 24,250.31 24,254.22 24,249.63 24,250.62 0.0K
13:20 24,251.62 24,252.11 24,248.08 24,249.52 0.0K
13:21 24,248.52 24,249.52 24,240.05 24,244.43 0.0K
13:22 24,243.92 24,245.92 24,239.87 24,240.89 0.0K
13:23 24,240.39 24,242.40 24,218.60 24,223.58 0.0K
13:24 24,219.09 24,231.90 24,219.09 24,231.90 0.0K
13:25 24,233.88 24,235.81 24,231.74 24,234.22 0.0K
13:26 24,233.70 24,241.98 24,233.18 24,241.98 0.0K
13:27 24,241.97 24,247.33 24,240.79 24,242.78 0.0K
13:28 24,241.79 24,248.23 24,241.18 24,242.65 0.0K
13:29 24,242.64 24,248.99 24,241.58 24,246.92 0.0K
13:30 24,241.93 24,250.83 24,240.44 24,250.81 0.0K
13:31 24,250.80 24,256.66 24,250.80 24,252.58 0.0K
13:32 24,253.08 24,253.14 24,247.63 24,251.63 0.0K
13:33 24,251.13 24,251.15 24,240.78 24,243.31 0.0K
13:34 24,243.81 24,251.33 24,238.35 24,251.32 0.0K
13:35 24,251.31 24,252.24 24,246.74 24,250.21 0.0K
13:36 24,249.70 24,249.70 24,243.75 24,247.21 0.0K
13:37 24,247.71 24,250.17 24,245.71 24,247.62 0.0K
13:38 24,247.11 24,252.49 24,246.10 24,248.39 0.0K
13:39 24,245.89 24,249.39 24,244.42 24,248.92 0.0K
13:40 24,248.41 24,249.38 24,245.38 24,246.88 0.0K
13:41 24,246.38 24,248.41 24,240.99 24,241.00 0.0K
13:42 24,240.52 24,244.12 24,239.04 24,239.19 0.0K
13:43 24,239.69 24,240.69 24,236.33 24,238.41 0.0K
13:44 24,237.92 24,239.99 24,234.56 24,235.57 0.0K
13:45 24,236.07 24,237.08 24,221.47 24,224.00 0.0K
13:46 24,223.51 24,224.54 24,214.81 24,214.82 0.0K
13:47 24,215.32 24,222.42 24,211.95 24,221.91 0.0K
13:48 24,222.90 24,224.33 24,216.40 24,222.83 0.0K
13:49 24,222.32 24,222.32 24,214.84 24,220.79 0.0K
13:50 24,220.28 24,225.55 24,219.23 24,225.55 0.0K
13:51 24,225.52 24,225.52 24,218.86 24,218.87 0.0K
13:52 24,218.88 24,225.84 24,216.39 24,223.24 0.0K
13:53 24,220.74 24,223.20 24,211.26 24,211.76 0.0K
13:54 24,213.76 24,218.74 24,212.76 24,213.68 0.0K
13:55 24,213.69 24,217.17 24,213.69 24,216.71 0.0K
13:56 24,216.22 24,217.77 24,215.23 24,216.80 0.0K
13:57 24,218.29 24,219.27 24,216.28 24,216.29 0.0K
13:58 24,215.79 24,216.82 24,213.83 24,215.37 0.0K
13:59 24,215.36 24,215.39 24,211.95 24,211.95 0.0K
14:00 24,212.95 24,218.91 24,197.55 24,200.96 0.0K
14:01 24,209.44 24,229.14 24,207.42 24,223.66 0.0K
14:02 24,222.65 24,224.14 24,210.24 24,212.75 0.0K
14:03 24,211.77 24,214.77 24,204.91 24,209.46 0.0K
14:04 24,209.45 24,212.40 24,207.41 24,208.43 0.0K
14:05 24,207.94 24,211.94 24,204.95 24,204.95 0.0K
14:06 24,202.97 24,210.50 24,201.50 24,209.45 0.0K
14:07 24,209.93 24,210.92 24,203.47 24,204.97 0.0K
14:08 24,204.98 24,204.98 24,196.21 24,196.22 0.0K
14:09 24,196.72 24,203.73 24,195.77 24,203.70 0.0K
14:10 24,203.70 24,203.70 24,198.17 24,198.17 0.0K
14:11 24,198.18 24,198.19 24,183.35 24,188.39 0.0K
14:12 24,187.40 24,187.40 24,174.62 24,178.18 0.0K
14:13 24,177.68 24,181.67 24,173.22 24,176.72 0.0K
14:14 24,176.22 24,180.68 24,169.28 24,169.28 0.0K
14:15 24,167.31 24,182.35 24,167.31 24,182.35 0.0K
14:16 24,181.85 24,183.83 24,178.39 24,178.39 0.0K
14:17 24,178.40 24,184.34 24,178.40 24,181.82 0.0K
14:18 24,181.32 24,185.74 24,181.32 24,185.22 0.0K
14:19 24,185.22 24,191.66 24,185.22 24,187.12 0.0K
14:20 24,186.13 24,186.13 24,177.22 24,182.25 0.0K
14:21 24,180.75 24,181.75 24,176.28 24,180.19 0.0K
14:22 24,182.18 24,184.10 24,179.14 24,179.14 0.0K
14:23 24,179.15 24,180.18 24,178.17 24,179.68 0.0K
14:24 24,179.18 24,184.58 24,176.70 24,183.57 0.0K
14:25 24,183.07 24,183.07 24,173.61 24,177.18 0.0K
14:26 24,177.68 24,180.21 24,170.82 24,171.35 0.0K
14:27 24,165.38 24,170.85 24,162.44 24,162.48 0.0K
14:28 24,162.49 24,166.10 24,159.04 24,161.21 0.0K
14:29 24,161.21 24,164.22 24,158.27 24,158.27 0.0K
14:30 24,158.27 24,158.78 24,148.88 24,153.34 0.0K
14:31 24,152.84 24,154.82 24,150.25 24,150.78 0.0K
14:32 24,150.29 24,150.79 24,134.99 24,136.49 0.0K
14:33 24,136.50 24,148.93 24,136.50 24,144.95 0.0K
14:34 24,143.95 24,149.99 24,140.52 24,147.48 0.0K
14:35 24,147.98 24,149.97 24,145.47 24,149.43 0.0K
14:36 24,147.44 24,155.96 24,145.94 24,154.97 0.0K
14:37 24,155.47 24,159.92 24,154.97 24,159.33 0.0K
14:38 24,159.33 24,162.24 24,156.20 24,157.70 0.0K
14:39 24,157.69 24,160.67 24,152.71 24,152.75 0.0K
14:40 24,151.27 24,156.80 24,151.27 24,152.88 0.0K
14:41 24,153.88 24,158.95 24,151.40 24,157.43 0.0K
14:42 24,158.93 24,163.31 24,158.38 24,160.72 0.0K
14:43 24,160.71 24,162.09 24,159.66 24,161.55 0.0K
14:44 24,162.04 24,170.26 24,162.04 24,168.22 0.0K
14:45 24,167.71 24,170.18 24,162.59 24,162.59 0.0K
14:46 24,165.08 24,165.08 24,162.00 24,163.43 0.0K
14:47 24,163.92 24,165.89 24,158.38 24,159.32 0.0K
14:48 24,158.33 24,161.78 24,156.33 24,160.14 0.0K
14:49 24,161.13 24,162.59 24,156.62 24,156.62 0.0K
14:50 24,157.62 24,158.16 24,148.23 24,148.81 0.0K
14:51 24,149.81 24,152.85 24,145.89 24,152.82 0.0K
14:52 24,152.32 24,153.78 24,148.33 24,150.31 0.0K
14:53 24,150.32 24,168.13 24,150.32 24,167.09 0.0K
14:54 24,167.09 24,167.57 24,160.65 24,165.14 0.0K
14:55 24,165.13 24,173.42 24,165.12 24,172.90 0.0K
14:56 24,170.89 24,170.89 24,168.82 24,169.21 0.0K
14:57 24,169.20 24,169.69 24,163.67 24,164.67 0.0K
14:58 24,165.16 24,173.01 24,164.64 24,171.91 0.0K
14:59 24,171.91 24,176.67 24,170.38 24,175.63 0.0K
15:00 24,175.13 24,180.54 24,171.10 24,174.46 0.0K
15:01 24,175.46 24,175.46 24,169.50 24,172.47 0.0K
15:02 24,172.47 24,174.52 24,167.14 24,169.69 0.0K
15:03 24,169.19 24,173.18 24,162.79 24,162.80 0.0K
15:04 24,161.32 24,165.33 24,154.92 24,154.92 0.0K
15:05 24,155.92 24,156.55 24,147.56 24,153.11 0.0K
15:06 24,153.60 24,157.11 24,148.24 24,148.24 0.0K
15:07 24,149.74 24,150.27 24,139.96 24,140.46 0.0K
15:08 24,138.46 24,139.55 24,136.01 24,138.57 0.0K
15:09 24,137.07 24,139.09 24,135.59 24,136.63 0.0K
15:10 24,136.13 24,138.14 24,134.16 24,137.63 0.0K
15:11 24,139.62 24,140.61 24,127.31 24,128.84 0.0K
15:12 24,128.84 24,135.38 24,128.84 24,131.46 0.0K
15:13 24,130.97 24,134.03 24,127.11 24,128.12 0.0K
15:14 24,128.13 24,132.74 24,127.13 24,131.74 0.0K
15:15 24,132.24 24,133.25 24,122.46 24,122.46 0.0K
15:16 24,115.51 24,120.57 24,114.15 24,114.65 0.0K
15:17 24,116.64 24,118.66 24,111.73 24,114.81 0.0K
15:18 24,114.31 24,118.83 24,106.47 24,108.46 0.0K
15:19 24,106.98 24,108.00 24,091.60 24,091.60 0.0K
15:20 24,092.60 24,105.13 24,088.65 24,105.12 0.0K
15:21 24,104.62 24,108.12 24,095.26 24,096.27 0.0K
15:22 24,096.28 24,097.43 24,090.90 24,092.97 0.0K
15:23 24,091.98 24,108.96 24,091.49 24,108.96 0.0K
15:24 24,108.45 24,112.40 24,100.42 24,100.42 0.0K
15:25 24,099.43 24,105.86 24,097.87 24,097.87 0.0K
15:26 24,097.88 24,105.71 24,097.39 24,103.17 0.0K
15:27 24,102.67 24,106.15 24,100.62 24,103.11 0.0K
15:28 24,103.11 24,108.04 24,101.98 24,103.38 0.0K
15:29 24,103.37 24,107.32 24,102.85 24,104.17 0.0K
15:30 24,104.16 24,118.43 24,102.16 24,115.42 0.0K
15:31 24,113.92 24,113.92 24,066.76 24,068.74 0.0K
15:32 24,064.25 24,067.26 24,051.42 24,055.00 0.0K
15:33 24,055.02 24,063.16 24,053.55 24,063.16 0.0K
15:34 24,063.66 24,071.14 24,056.76 24,070.13 0.0K
15:35 24,078.08 24,082.51 24,069.11 24,079.50 0.0K
15:36 24,078.49 24,078.49 24,069.05 24,070.53 0.0K
15:37 24,067.04 24,067.04 24,055.17 24,065.61 0.0K
15:38 24,064.11 24,067.10 24,058.69 24,059.69 0.0K
15:39 24,057.70 24,062.21 24,055.33 24,055.34 0.0K
15:40 24,054.85 24,054.85 24,032.07 24,048.98 0.0K
15:41 24,052.45 24,052.45 24,044.46 24,050.45 0.0K
15:42 24,049.45 24,057.48 24,047.96 24,054.49 0.0K
15:43 24,055.49 24,055.49 24,051.54 24,052.56 0.0K
15:44 24,050.07 24,057.60 24,049.09 24,051.60 0.0K
15:45 24,052.09 24,055.56 24,033.63 24,037.13 0.0K
15:46 24,036.14 24,051.03 24,035.64 24,039.54 0.0K
15:47 24,039.54 24,041.56 24,032.12 24,034.64 0.0K
15:48 24,031.65 24,031.65 24,017.22 24,017.69 0.0K
15:49 24,018.20 24,032.72 24,015.25 24,027.76 0.0K
15:50 24,025.28 24,029.84 24,020.49 24,022.98 0.0K
15:51 24,021.99 24,025.09 24,019.03 24,024.10 0.0K
15:52 24,023.61 24,023.61 24,011.15 24,019.07 0.0K
15:53 24,018.57 24,021.49 24,014.54 24,020.98 0.0K
15:54 24,020.48 24,020.48 24,013.05 24,016.01 0.0K
15:55 24,010.03 24,010.03 23,994.67 24,006.60 0.0K
15:56 24,008.59 24,008.59 23,994.20 24,004.17 0.0K
15:57 24,004.16 24,014.04 24,004.14 24,009.54 0.0K
15:58 24,009.04 24,021.42 24,009.03 24,018.93 0.0K
15:59 24,018.92 24,019.92 24,000.57 24,004.15 0.0K
16:00 24,000.66 24,009.66 23,989.27 24,002.69 0.0K
16:01 24,003.19 24,005.71 23,998.73 24,003.22 0.0K
16:02 24,004.22 24,009.20 24,000.23 24,003.35 0.0K
16:03 24,001.86 24,001.96 23,992.98 23,998.48 0.0K
16:04 23,999.98 24,014.95 23,999.98 24,014.95 0.0K
16:05 24,015.44 24,022.82 24,013.86 24,015.36 0.0K
16:06 24,013.87 24,025.21 24,013.86 24,023.65 0.0K
16:07 24,024.15 24,025.13 24,014.67 24,021.16 0.0K
16:08 24,020.66 24,026.10 24,006.13 24,010.13 0.0K
16:09 24,008.14 24,014.98 24,006.65 24,014.48 0.0K
16:10 24,016.96 24,017.91 24,010.41 24,010.91 0.0K
16:11 24,011.40 24,012.39 23,995.06 23,995.06 0.0K
16:12 23,995.57 23,995.57 23,983.67 23,986.20 0.0K
16:13 23,990.18 23,993.60 23,988.05 23,988.11 0.0K
16:14 23,988.62 24,002.54 23,988.62 24,001.98 0.0K
16:15 24,000.99 24,004.92 23,992.43 23,997.91 0.0K
16:16 23,995.42 23,995.43 23,982.57 23,986.07 0.0K
16:17 23,983.57 23,987.55 23,974.64 23,976.63 0.0K
16:18 23,976.14 23,976.64 23,962.29 23,971.28 0.0K
16:19 23,971.28 23,973.27 23,965.34 23,971.33 0.0K
16:20 23,971.33 23,979.29 23,969.77 23,970.29 0.0K
16:21 23,969.79 23,969.81 23,954.92 23,955.44 0.0K
16:22 23,954.95 23,968.39 23,950.48 23,966.88 0.0K
16:23 23,973.36 23,975.29 23,966.84 23,974.78 0.0K
16:24 23,975.27 23,975.27 23,949.46 23,951.94 0.0K
16:25 23,951.44 23,960.83 23,946.95 23,957.79 0.0K
16:26 23,959.78 23,965.53 23,958.65 23,964.50 0.0K
16:27 23,963.99 23,967.36 23,961.38 23,962.38 0.0K
16:28 23,962.38 23,963.87 23,957.90 23,962.27 0.0K
16:29 23,961.27 23,962.61 23,953.74 23,960.09 0.0K
16:30 23,961.08 23,972.86 23,960.06 23,970.33 0.0K
16:31 23,971.33 23,980.71 23,968.82 23,979.71 0.0K
16:32 23,979.71 23,985.15 23,975.76 23,975.77 0.0K
16:33 23,975.77 23,979.76 23,975.29 23,976.78 0.0K
16:34 23,977.29 23,977.79 23,965.40 23,972.87 0.0K
16:35 23,971.88 23,977.31 23,962.41 23,963.41 0.0K
16:36 23,962.42 23,978.23 23,959.95 23,978.23 0.0K
16:37 23,977.22 23,979.14 23,976.05 23,978.51 0.0K
16:38 23,978.00 23,982.34 23,974.93 23,980.30 0.0K
16:39 23,984.28 23,989.04 23,981.16 23,988.53 0.0K
16:40 23,988.53 24,005.25 23,988.53 23,996.76 0.0K
16:41 23,996.27 24,001.73 23,992.31 23,997.17 0.0K
16:42 23,995.18 23,995.18 23,990.71 23,992.67 0.0K
16:43 23,994.17 23,996.12 23,988.57 23,989.06 0.0K
16:44 23,986.08 23,990.07 23,981.64 23,984.17 0.0K
16:45 23,983.67 23,983.67 23,970.36 23,971.39 0.0K
16:46 23,972.39 23,972.39 23,965.10 23,966.63 0.0K
16:47 23,966.64 23,968.16 23,962.22 23,964.23 0.0K
16:48 23,963.73 23,963.74 23,955.77 23,955.78 0.0K
16:49 23,952.80 23,957.78 23,951.80 23,957.28 0.0K
16:50 23,956.78 23,962.19 23,956.17 23,956.67 0.0K
16:51 23,955.17 23,960.12 23,942.73 23,943.23 0.0K
16:52 23,943.72 23,946.17 23,940.22 23,941.73 0.0K
16:53 23,941.74 23,953.67 23,941.74 23,952.67 0.0K
16:54 23,952.17 23,955.16 23,948.25 23,948.27 0.0K
16:55 23,946.78 23,950.89 23,941.39 23,949.90 0.0K
16:56 23,949.91 23,950.93 23,946.49 23,947.05 0.0K
16:57 23,946.55 23,954.11 23,946.55 23,953.12 0.0K
16:58 23,953.62 23,962.61 23,952.16 23,962.61 0.0K
16:59 23,962.60 23,962.60 23,953.17 23,954.66 0.0K
17:00 23,954.67 23,961.61 23,951.69 23,961.61 0.0K
17:01 23,959.60 23,960.59 23,951.62 23,954.13 0.0K
17:02 23,953.13 23,971.83 23,953.13 23,970.82 0.0K
17:03 23,972.31 23,977.23 23,969.77 23,975.66 0.0K
17:04 23,976.65 23,981.59 23,975.13 23,976.63 0.0K
17:05 23,977.62 23,991.42 23,977.12 23,991.42 0.0K
17:06 23,989.91 23,991.40 23,985.39 23,988.38 0.0K
17:07 23,987.88 23,991.80 23,985.82 23,985.82 0.0K
17:08 23,982.33 23,986.79 23,977.39 23,985.72 0.0K
17:09 23,984.22 23,984.22 23,975.78 23,977.78 0.0K
17:10 23,979.27 23,984.19 23,974.27 23,982.67 0.0K
17:11 23,983.16 23,995.90 23,983.16 23,995.90 0.0K
17:12 23,996.40 23,996.40 23,983.94 23,984.99 0.0K
17:13 23,982.00 23,985.09 23,981.51 23,984.59 0.0K
17:14 23,985.09 23,990.62 23,985.09 23,990.11 0.0K
17:15 23,987.61 23,993.01 23,986.59 23,987.57 0.0K
17:16 23,983.11 23,986.71 23,980.66 23,982.74 0.0K
17:17 23,983.24 23,986.23 23,976.34 23,980.39 0.0K
17:18 23,980.89 23,980.89 23,967.06 23,971.54 0.0K
17:19 23,971.54 23,972.03 23,958.59 23,965.03 0.0K
17:20 23,961.53 23,962.02 23,952.56 23,952.56 0.0K
17:21 23,952.06 23,955.57 23,950.62 23,951.62 0.0K
17:22 23,951.12 23,952.12 23,945.14 23,948.09 0.0K
17:23 23,947.59 23,960.36 23,947.59 23,960.36 0.0K
17:24 23,960.86 23,961.84 23,949.37 23,951.41 0.0K
17:25 23,950.91 23,951.94 23,945.93 23,951.94 0.0K
17:26 23,954.43 23,955.93 23,946.51 23,946.52 0.0K
17:27 23,948.01 23,953.98 23,948.01 23,951.01 0.0K
17:28 23,951.01 23,951.01 23,945.47 23,947.38 0.0K
17:29 23,946.39 23,953.24 23,946.39 23,948.67 0.0K
17:30 23,948.66 23,954.14 23,944.67 23,945.67 0.0K
17:31 23,944.67 23,952.15 23,940.69 23,952.15 0.0K
17:32 23,952.65 23,956.14 23,951.15 23,954.64 0.0K
17:33 23,953.65 23,961.12 23,952.65 23,954.64 0.0K
17:34 23,954.15 23,962.12 23,954.15 23,959.63 0.0K
17:35 23,964.61 23,969.59 23,960.13 23,961.12 0.0K
17:36 23,960.13 23,963.12 23,955.14 23,963.12 0.0K
17:37 23,966.11 23,966.11 23,959.63 23,960.63 0.0K
17:38 23,960.13 23,960.13 23,944.51 23,944.51 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available