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 24,036.90 24,044.38 24,027.94 24,032.92 0.0K
09:00 24,044.38 24,066.70 24,044.38 24,065.71 0.0K
09:01 24,065.71 24,083.15 24,065.71 24,080.16 0.0K
09:02 24,078.66 24,085.14 24,068.70 24,080.16 0.0K
09:03 24,079.66 24,079.66 24,070.69 24,072.69 0.0K
09:04 24,070.69 24,074.68 24,064.22 24,066.71 0.0K
09:05 24,067.70 24,080.21 24,067.70 24,078.71 0.0K
09:06 24,082.70 24,097.53 24,081.17 24,084.51 0.0K
09:07 24,086.02 24,086.02 24,068.78 24,079.79 0.0K
09:08 24,079.28 24,090.64 24,079.25 24,082.11 0.0K
09:09 24,082.12 24,091.06 24,082.12 24,083.55 0.0K
09:10 24,083.55 24,096.55 24,080.57 24,096.05 0.0K
09:11 24,096.05 24,103.40 24,094.05 24,102.42 0.0K
09:12 24,100.92 24,112.43 24,100.92 24,109.95 0.0K
09:13 24,110.44 24,110.44 24,102.00 24,109.16 0.0K
09:14 24,108.66 24,112.17 24,103.26 24,103.99 0.0K
09:15 24,109.47 24,122.91 24,109.47 24,115.51 0.0K
09:16 24,119.44 24,121.14 24,110.75 24,110.75 0.0K
09:17 24,112.25 24,125.22 24,111.29 24,125.22 0.0K
09:18 24,123.71 24,125.18 24,119.15 24,123.15 0.0K
09:19 24,122.66 24,124.28 24,116.25 24,121.30 0.0K
09:20 24,123.80 24,124.33 24,117.37 24,119.47 0.0K
09:21 24,119.48 24,124.57 24,116.52 24,120.61 0.0K
09:22 24,121.60 24,124.77 24,118.63 24,121.80 0.0K
09:23 24,121.30 24,122.80 24,108.93 24,112.98 0.0K
09:24 24,114.97 24,114.97 24,110.52 24,113.59 0.0K
09:25 24,112.10 24,118.25 24,111.18 24,118.25 0.0K
09:26 24,118.75 24,122.31 24,115.75 24,119.30 0.0K
09:27 24,119.80 24,131.58 24,119.80 24,128.09 0.0K
09:28 24,128.58 24,139.51 24,128.58 24,139.02 0.0K
09:29 24,139.52 24,146.44 24,137.52 24,139.04 0.0K
09:30 24,141.03 24,144.01 24,137.57 24,140.08 0.0K
09:31 24,139.58 24,141.17 24,136.11 24,140.71 0.0K
09:32 24,140.20 24,140.20 24,123.83 24,123.83 0.0K
09:33 24,118.39 24,123.89 24,100.62 24,104.11 0.0K
09:34 24,106.11 24,121.90 24,098.12 24,112.86 0.0K
09:35 24,113.85 24,120.32 24,113.36 24,116.25 0.0K
09:36 24,116.25 24,125.55 24,116.25 24,124.53 0.0K
09:37 24,125.02 24,131.70 24,125.02 24,131.69 0.0K
09:38 24,132.18 24,135.60 24,130.12 24,131.63 0.0K
09:39 24,130.15 24,138.59 24,126.70 24,126.70 0.0K
09:40 24,127.21 24,137.27 24,127.21 24,137.27 0.0K
09:41 24,138.76 24,145.43 24,137.67 24,145.43 0.0K
09:42 24,145.42 24,153.60 24,143.25 24,153.60 0.0K
09:43 24,154.60 24,159.98 24,152.07 24,159.95 0.0K
09:44 24,156.95 24,159.47 24,152.59 24,153.11 0.0K
09:45 24,152.62 24,164.11 24,151.16 24,161.15 0.0K
09:46 24,159.16 24,174.01 24,159.16 24,174.01 0.0K
09:47 24,173.52 24,173.52 24,166.55 24,168.09 0.0K
09:48 24,168.59 24,180.82 24,168.59 24,178.74 0.0K
09:49 24,178.73 24,185.64 24,178.14 24,182.54 0.0K
09:50 24,186.52 24,188.95 24,182.86 24,183.36 0.0K
09:51 24,182.86 24,187.32 24,181.86 24,186.82 0.0K
09:52 24,189.30 24,197.25 24,189.30 24,196.23 0.0K
09:53 24,195.73 24,197.71 24,182.38 24,182.38 0.0K
09:54 24,183.39 24,198.30 24,181.45 24,198.29 0.0K
09:55 24,197.79 24,200.28 24,194.81 24,199.39 0.0K
09:56 24,198.89 24,199.39 24,190.01 24,195.01 0.0K
09:57 24,194.52 24,194.52 24,188.16 24,188.67 0.0K
09:58 24,188.18 24,191.29 24,185.77 24,190.29 0.0K
09:59 24,190.30 24,191.79 24,188.80 24,189.75 0.0K
10:00 24,189.76 24,191.74 24,174.87 24,177.38 0.0K
10:01 24,176.39 24,178.11 24,168.61 24,175.61 0.0K
10:02 24,175.11 24,175.11 24,161.79 24,167.78 0.0K
10:03 24,168.28 24,170.28 24,162.91 24,169.42 0.0K
10:04 24,170.41 24,176.34 24,170.41 24,173.23 0.0K
10:05 24,173.23 24,178.20 24,172.66 24,175.16 0.0K
10:06 24,175.15 24,184.68 24,170.70 24,184.68 0.0K
10:07 24,184.18 24,187.16 24,184.12 24,186.11 0.0K
10:08 24,186.10 24,188.08 24,184.08 24,187.09 0.0K
10:09 24,186.09 24,191.00 24,184.05 24,184.05 0.0K
10:10 24,182.06 24,184.59 24,175.20 24,179.32 0.0K
10:11 24,179.82 24,182.30 24,176.34 24,179.85 0.0K
10:12 24,180.35 24,186.77 24,180.35 24,183.75 0.0K
10:13 24,184.25 24,185.25 24,183.26 24,183.26 0.0K
10:14 24,179.77 24,185.72 24,176.31 24,184.20 0.0K
10:15 24,185.18 24,196.44 24,184.16 24,196.44 0.0K
10:16 24,196.92 24,199.81 24,194.23 24,196.20 0.0K
10:17 24,195.70 24,198.16 24,195.58 24,197.47 0.0K
10:18 24,197.96 24,203.33 24,197.45 24,203.29 0.0K
10:19 24,202.79 24,202.81 24,199.32 24,200.78 0.0K
10:20 24,201.77 24,205.70 24,199.73 24,205.70 0.0K
10:21 24,206.69 24,211.65 24,204.22 24,205.25 0.0K
10:22 24,204.76 24,205.79 24,202.83 24,204.37 0.0K
10:23 24,204.88 24,207.46 24,203.44 24,204.97 0.0K
10:24 24,200.99 24,204.19 24,200.05 24,203.74 0.0K
10:25 24,204.25 24,212.80 24,203.36 24,203.36 0.0K
10:26 24,203.87 24,208.34 24,203.87 24,207.85 0.0K
10:27 24,207.35 24,210.85 24,205.91 24,206.00 0.0K
10:28 24,208.01 24,211.60 24,207.04 24,211.60 0.0K
10:29 24,211.59 24,216.62 24,211.09 24,215.12 0.0K
10:30 24,214.62 24,215.56 24,205.03 24,205.03 0.0K
10:31 24,205.03 24,208.44 24,205.03 24,206.91 0.0K
10:32 24,207.40 24,214.80 24,205.89 24,206.83 0.0K
10:33 24,205.34 24,214.82 24,204.41 24,212.82 0.0K
10:34 24,212.81 24,212.81 24,198.36 24,199.82 0.0K
10:35 24,200.81 24,201.28 24,195.83 24,197.34 0.0K
10:36 24,196.34 24,198.33 24,189.39 24,189.39 0.0K
10:37 24,188.90 24,193.39 24,187.91 24,191.90 0.0K
10:38 24,192.40 24,194.40 24,191.91 24,192.46 0.0K
10:39 24,192.97 24,194.47 24,190.14 24,190.16 0.0K
10:40 24,191.66 24,198.25 24,190.16 24,197.76 0.0K
10:41 24,197.76 24,200.80 24,193.28 24,198.79 0.0K
10:42 24,195.80 24,199.31 24,193.83 24,198.79 0.0K
10:43 24,199.29 24,206.13 24,199.28 24,204.12 0.0K
10:44 24,204.62 24,204.62 24,201.62 24,202.06 0.0K
10:45 24,201.06 24,202.05 24,196.07 24,197.55 0.0K
10:46 24,198.54 24,204.38 24,197.04 24,204.36 0.0K
10:47 24,205.35 24,208.57 24,204.34 24,208.56 0.0K
10:48 24,208.56 24,211.50 24,203.98 24,204.52 0.0K
10:49 24,204.53 24,214.55 24,203.54 24,213.96 0.0K
10:50 24,214.95 24,219.94 24,212.96 24,219.94 0.0K
10:51 24,219.44 24,223.37 24,219.44 24,221.36 0.0K
10:52 24,220.36 24,230.25 24,217.41 24,228.21 0.0K
10:53 24,228.71 24,228.71 24,224.66 24,224.66 0.0K
10:54 24,228.15 24,231.05 24,225.66 24,230.47 0.0K
10:55 24,229.97 24,230.96 24,226.91 24,230.87 0.0K
10:56 24,229.87 24,229.87 24,224.44 24,224.95 0.0K
10:57 24,224.95 24,225.46 24,215.64 24,218.28 0.0K
10:58 24,218.29 24,228.25 24,218.29 24,227.26 0.0K
10:59 24,226.27 24,230.24 24,225.28 24,228.23 0.0K
11:00 24,228.72 24,235.64 24,228.72 24,233.64 0.0K
11:01 24,235.13 24,237.94 24,234.07 24,237.94 0.0K
11:02 24,238.92 24,238.92 24,232.86 24,235.83 0.0K
11:03 24,234.83 24,238.72 24,233.32 24,238.20 0.0K
11:04 24,237.70 24,240.19 24,236.21 24,239.66 0.0K
11:05 24,240.15 24,246.54 24,239.63 24,244.50 0.0K
11:06 24,245.00 24,249.92 24,243.51 24,249.92 0.0K
11:07 24,249.42 24,250.46 24,246.93 24,249.95 0.0K
11:08 24,246.46 24,250.48 24,244.50 24,245.63 0.0K
11:09 24,245.13 24,245.14 24,239.86 24,239.86 0.0K
11:10 24,240.37 24,240.37 24,230.98 24,235.05 0.0K
11:11 24,234.55 24,236.06 24,231.12 24,231.14 0.0K
11:12 24,231.15 24,241.96 24,231.15 24,241.44 0.0K
11:13 24,241.94 24,249.31 24,241.93 24,247.73 0.0K
11:14 24,248.22 24,256.52 24,248.22 24,251.04 0.0K
11:15 24,252.04 24,254.47 24,251.49 24,254.47 0.0K
11:16 24,254.96 24,258.91 24,252.42 24,252.42 0.0K
11:17 24,253.41 24,258.39 24,252.43 24,253.44 0.0K
11:18 24,254.95 24,255.45 24,245.50 24,245.50 0.0K
11:19 24,246.00 24,251.49 24,243.06 24,249.38 0.0K
11:20 24,250.38 24,252.25 24,247.33 24,252.22 0.0K
11:21 24,251.71 24,251.71 24,243.12 24,243.61 0.0K
11:22 24,244.11 24,247.56 24,241.10 24,246.55 0.0K
11:23 24,247.05 24,247.05 24,240.61 24,241.65 0.0K
11:24 24,241.64 24,249.03 24,241.63 24,249.03 0.0K
11:25 24,248.03 24,249.03 24,245.03 24,247.01 0.0K
11:26 24,247.50 24,249.90 24,243.84 24,244.84 0.0K
11:27 24,245.34 24,245.34 24,238.93 24,240.45 0.0K
11:28 24,239.95 24,241.94 24,235.94 24,236.46 0.0K
11:29 24,236.96 24,241.97 24,235.01 24,240.99 0.0K
11:30 24,241.49 24,252.86 24,240.99 24,245.86 0.0K
11:31 24,245.86 24,248.34 24,239.94 24,239.94 0.0K
11:32 24,240.44 24,241.99 24,239.48 24,241.98 0.0K
11:33 24,241.97 24,242.46 24,239.45 24,241.93 0.0K
11:34 24,242.43 24,243.42 24,237.46 24,238.95 0.0K
11:35 24,239.45 24,239.47 24,233.01 24,233.06 0.0K
11:36 24,232.58 24,233.10 24,226.66 24,227.73 0.0K
11:37 24,228.23 24,235.19 24,228.23 24,230.25 0.0K
11:38 24,228.26 24,238.70 24,227.27 24,236.70 0.0K
11:39 24,236.70 24,238.19 24,235.14 24,235.14 0.0K
11:40 24,235.64 24,236.13 24,229.65 24,236.13 0.0K
11:41 24,237.12 24,241.12 24,236.12 24,239.15 0.0K
11:42 24,239.65 24,240.14 24,234.64 24,235.14 0.0K
11:43 24,235.15 24,244.10 24,235.15 24,241.12 0.0K
11:44 24,240.63 24,241.73 24,237.23 24,239.28 0.0K
11:45 24,238.79 24,242.34 24,232.89 24,234.41 0.0K
11:46 24,234.42 24,242.46 24,232.93 24,241.96 0.0K
11:47 24,241.46 24,243.45 24,236.50 24,237.55 0.0K
11:48 24,237.05 24,237.06 24,230.59 24,232.22 0.0K
11:49 24,232.72 24,236.26 24,232.72 24,235.26 0.0K
11:50 24,235.76 24,246.60 24,235.76 24,244.59 0.0K
11:51 24,244.58 24,244.58 24,240.59 24,240.60 0.0K
11:52 24,242.59 24,246.62 24,241.61 24,246.11 0.0K
11:53 24,245.61 24,247.11 24,238.21 24,238.25 0.0K
11:54 24,239.75 24,242.76 24,239.75 24,242.25 0.0K
11:55 24,239.26 24,252.70 24,239.26 24,250.20 0.0K
11:56 24,251.69 24,253.17 24,247.69 24,252.68 0.0K
11:57 24,252.17 24,254.18 24,249.71 24,254.18 0.0K
11:58 24,254.67 24,257.09 24,254.17 24,256.08 0.0K
11:59 24,255.59 24,256.08 24,250.66 24,252.17 0.0K
12:00 24,251.67 24,261.12 24,251.67 24,255.24 0.0K
12:01 24,257.73 24,258.73 24,249.85 24,250.89 0.0K
12:02 24,250.40 24,251.48 24,246.22 24,246.22 0.0K
12:03 24,245.72 24,245.72 24,242.43 24,243.00 0.0K
12:04 24,242.51 24,246.11 24,242.03 24,244.16 0.0K
12:05 24,244.67 24,246.73 24,242.73 24,244.22 0.0K
12:06 24,245.71 24,249.10 24,245.71 24,247.57 0.0K
12:07 24,247.57 24,248.47 24,243.55 24,247.43 0.0K
12:08 24,248.42 24,252.33 24,247.73 24,248.71 0.0K
12:09 24,249.70 24,249.70 24,245.69 24,246.70 0.0K
12:10 24,245.21 24,256.55 24,245.21 24,255.55 0.0K
12:11 24,256.55 24,266.49 24,256.55 24,261.94 0.0K
12:12 24,262.93 24,267.26 24,262.93 24,266.19 0.0K
12:13 24,266.69 24,268.12 24,266.05 24,266.46 0.0K
12:14 24,268.44 24,272.89 24,268.44 24,272.28 0.0K
12:15 24,272.77 24,272.77 24,256.84 24,257.34 0.0K
12:16 24,256.85 24,265.80 24,256.85 24,265.75 0.0K
12:17 24,265.25 24,267.22 24,265.13 24,266.09 0.0K
12:18 24,264.10 24,281.84 24,264.10 24,281.84 0.0K
12:19 24,282.33 24,282.73 24,279.31 24,282.70 0.0K
12:20 24,285.69 24,288.56 24,283.68 24,287.53 0.0K
12:21 24,287.52 24,287.52 24,276.04 24,276.54 0.0K
12:22 24,276.54 24,286.32 24,276.53 24,286.32 0.0K
12:23 24,286.82 24,288.74 24,283.32 24,288.25 0.0K
12:24 24,288.26 24,289.70 24,286.73 24,289.16 0.0K
12:25 24,288.66 24,290.13 24,284.14 24,284.15 0.0K
12:26 24,284.16 24,287.70 24,279.22 24,285.21 0.0K
12:27 24,285.70 24,287.24 24,282.23 24,286.74 0.0K
12:28 24,286.24 24,295.17 24,285.74 24,295.16 0.0K
12:29 24,295.66 24,298.64 24,290.26 24,292.34 0.0K
12:30 24,294.34 24,296.42 24,291.91 24,296.41 0.0K
12:31 24,295.91 24,299.95 24,295.43 24,297.97 0.0K
12:32 24,297.98 24,299.99 24,295.51 24,295.53 0.0K
12:33 24,295.03 24,299.12 24,293.05 24,298.62 0.0K
12:34 24,298.12 24,299.61 24,296.11 24,297.59 0.0K
12:35 24,298.09 24,302.54 24,298.09 24,301.96 0.0K
12:36 24,300.96 24,304.99 24,297.51 24,304.99 0.0K
12:37 24,305.48 24,308.45 24,304.47 24,307.93 0.0K
12:38 24,309.42 24,309.91 24,302.43 24,302.45 0.0K
12:39 24,302.46 24,307.54 24,301.48 24,303.60 0.0K
12:40 24,302.11 24,306.10 24,300.14 24,303.75 0.0K
12:41 24,303.25 24,303.25 24,297.93 24,297.95 0.0K
12:42 24,297.96 24,301.52 24,297.96 24,301.03 0.0K
12:43 24,301.53 24,302.65 24,298.55 24,302.65 0.0K
12:44 24,303.16 24,303.69 24,298.75 24,299.75 0.0K
12:45 24,300.25 24,301.25 24,294.82 24,297.86 0.0K
12:46 24,294.38 24,296.40 24,287.09 24,288.64 0.0K
12:47 24,289.64 24,297.53 24,289.64 24,297.00 0.0K
12:48 24,297.49 24,300.44 24,296.89 24,296.89 0.0K
12:49 24,296.90 24,297.40 24,295.89 24,297.40 0.0K
12:50 24,298.40 24,298.40 24,284.49 24,292.40 0.0K
12:51 24,291.90 24,297.29 24,291.90 24,297.28 0.0K
12:52 24,295.78 24,300.21 24,295.78 24,300.21 0.0K
12:53 24,300.20 24,305.07 24,298.63 24,304.03 0.0K
12:54 24,304.02 24,306.47 24,304.02 24,304.85 0.0K
12:55 24,304.84 24,307.30 24,301.78 24,303.75 0.0K
12:56 24,303.75 24,307.25 24,301.28 24,301.30 0.0K
12:57 24,300.80 24,300.84 24,295.43 24,295.43 0.0K
12:58 24,294.94 24,299.49 24,293.55 24,294.06 0.0K
12:59 24,294.07 24,294.59 24,289.15 24,293.16 0.0K
13:00 24,293.16 24,303.63 24,290.67 24,303.13 0.0K
13:01 24,305.62 24,305.62 24,289.68 24,290.18 0.0K
13:02 24,290.67 24,290.67 24,286.19 24,288.18 0.0K
13:03 24,288.68 24,292.67 24,284.20 24,284.20 0.0K
13:04 24,283.70 24,289.68 24,277.72 24,278.72 0.0K
13:05 24,280.21 24,280.71 24,275.23 24,276.23 0.0K
13:06 24,276.73 24,278.72 24,268.25 24,271.25 0.0K
13:07 24,270.75 24,272.24 24,268.26 24,269.25 0.0K
13:08 24,267.26 24,278.22 24,266.76 24,278.22 0.0K
13:09 24,280.22 24,282.21 24,270.25 24,270.25 0.0K
13:10 24,272.74 24,280.36 24,269.82 24,280.36 0.0K
13:11 24,281.36 24,281.36 24,272.45 24,272.45 0.0K
13:12 24,273.46 24,277.06 24,269.99 24,277.06 0.0K
13:13 24,270.60 24,270.60 24,264.89 24,264.89 0.0K
13:14 24,265.40 24,274.94 24,265.40 24,274.94 0.0K
13:15 24,274.95 24,278.48 24,271.98 24,276.54 0.0K
13:16 24,277.54 24,277.54 24,271.14 24,271.17 0.0K
13:17 24,271.68 24,275.16 24,269.76 24,271.77 0.0K
13:18 24,270.79 24,279.27 24,269.82 24,272.32 0.0K
13:19 24,271.82 24,271.82 24,251.12 24,251.12 0.0K
13:20 24,254.11 24,255.11 24,238.69 24,245.24 0.0K
13:21 24,243.26 24,244.88 24,239.38 24,241.98 0.0K
13:22 24,242.48 24,246.99 24,240.49 24,244.48 0.0K
13:23 24,244.48 24,245.95 24,242.49 24,245.94 0.0K
13:24 24,244.44 24,247.46 24,242.46 24,247.45 0.0K
13:25 24,250.94 24,250.94 24,244.03 24,246.06 0.0K
13:26 24,246.56 24,250.10 24,246.07 24,248.13 0.0K
13:27 24,248.13 24,251.71 24,246.21 24,246.75 0.0K
13:28 24,245.76 24,253.22 24,244.27 24,252.66 0.0K
13:29 24,255.15 24,256.06 24,251.03 24,251.03 0.0K
13:30 24,253.02 24,258.96 24,248.53 24,254.35 0.0K
13:31 24,255.85 24,256.87 24,248.47 24,249.47 0.0K
13:32 24,249.48 24,249.48 24,242.15 24,242.17 0.0K
13:33 24,241.68 24,243.73 24,238.72 24,242.23 0.0K
13:34 24,241.74 24,245.72 24,238.89 24,240.92 0.0K
13:35 24,240.93 24,242.44 24,239.47 24,241.98 0.0K
13:36 24,241.99 24,241.99 24,234.10 24,234.10 0.0K
13:37 24,234.11 24,234.16 24,223.29 24,223.80 0.0K
13:38 24,225.29 24,229.78 24,220.84 24,226.77 0.0K
13:39 24,224.28 24,227.77 24,215.49 24,219.97 0.0K
13:40 24,220.47 24,221.04 24,212.06 24,218.54 0.0K
13:41 24,219.04 24,219.05 24,213.15 24,213.66 0.0K
13:42 24,214.65 24,215.15 24,200.74 24,200.74 0.0K
13:43 24,200.74 24,206.27 24,194.84 24,204.73 0.0K
13:44 24,205.71 24,217.79 24,205.71 24,217.79 0.0K
13:45 24,216.26 24,218.60 24,209.21 24,217.58 0.0K
13:46 24,219.57 24,231.89 24,219.57 24,227.81 0.0K
13:47 24,225.32 24,230.79 24,225.32 24,230.36 0.0K
13:48 24,229.86 24,239.78 24,229.37 24,239.78 0.0K
13:49 24,239.77 24,240.71 24,238.20 24,238.20 0.0K
13:50 24,240.20 24,240.20 24,232.72 24,240.06 0.0K
13:51 24,240.54 24,245.94 24,240.54 24,244.26 0.0K
13:52 24,243.76 24,250.67 24,243.74 24,250.14 0.0K
13:53 24,249.63 24,254.52 24,249.13 24,251.43 0.0K
13:54 24,251.93 24,253.39 24,245.34 24,246.83 0.0K
13:55 24,247.33 24,251.75 24,243.84 24,251.23 0.0K
13:56 24,251.22 24,251.22 24,240.82 24,241.33 0.0K
13:57 24,240.83 24,244.34 24,239.85 24,244.34 0.0K
13:58 24,245.32 24,248.24 24,240.23 24,242.24 0.0K
13:59 24,241.74 24,244.68 24,240.74 24,244.68 0.0K
14:00 24,245.67 24,245.67 24,238.68 24,241.22 0.0K
14:01 24,241.23 24,243.23 24,236.22 24,239.24 0.0K
14:02 24,238.25 24,243.82 24,237.28 24,243.81 0.0K
14:03 24,246.80 24,254.08 24,246.80 24,251.05 0.0K
14:04 24,250.55 24,250.55 24,246.55 24,248.07 0.0K
14:05 24,247.58 24,250.09 24,244.19 24,244.23 0.0K
14:06 24,244.24 24,245.77 24,237.40 24,241.44 0.0K
14:07 24,246.43 24,248.41 24,239.46 24,244.47 0.0K
14:08 24,244.96 24,252.78 24,244.96 24,251.74 0.0K
14:09 24,251.25 24,257.61 24,250.74 24,256.60 0.0K
14:10 24,255.11 24,257.09 24,251.65 24,251.65 0.0K
14:11 24,252.15 24,254.64 24,251.16 24,252.22 0.0K
14:12 24,252.72 24,254.72 24,244.81 24,245.80 0.0K
14:13 24,245.80 24,247.34 24,237.45 24,237.99 0.0K
14:14 24,237.51 24,238.03 24,226.72 24,231.29 0.0K
14:15 24,231.30 24,234.93 24,228.48 24,228.48 0.0K
14:16 24,227.98 24,230.62 24,226.57 24,230.62 0.0K
14:17 24,230.62 24,238.56 24,228.14 24,236.54 0.0K
14:18 24,237.52 24,238.47 24,232.50 24,236.52 0.0K
14:19 24,236.03 24,238.07 24,234.10 24,234.10 0.0K
14:20 24,235.60 24,235.60 24,230.34 24,230.88 0.0K
14:21 24,231.88 24,234.93 24,231.39 24,232.44 0.0K
14:22 24,232.45 24,234.09 24,231.02 24,233.60 0.0K
14:23 24,234.60 24,238.07 24,234.08 24,234.55 0.0K
14:24 24,234.54 24,238.01 24,233.09 24,235.98 0.0K
14:25 24,235.47 24,237.88 24,233.47 24,237.88 0.0K
14:26 24,235.89 24,239.38 24,231.20 24,231.21 0.0K
14:27 24,231.71 24,232.70 24,224.20 24,224.21 0.0K
14:28 24,223.71 24,227.16 24,223.70 24,227.13 0.0K
14:29 24,229.63 24,230.61 24,223.65 24,225.17 0.0K
14:30 24,224.18 24,226.25 24,218.73 24,224.27 0.0K
14:31 24,226.25 24,234.54 24,224.22 24,234.01 0.0K
14:32 24,234.00 24,236.41 24,232.97 24,234.83 0.0K
14:33 24,237.32 24,243.15 24,237.25 24,243.14 0.0K
14:34 24,243.63 24,247.06 24,243.13 24,246.05 0.0K
14:35 24,246.04 24,248.51 24,243.05 24,247.52 0.0K
14:36 24,249.52 24,251.99 24,244.04 24,250.45 0.0K
14:37 24,250.95 24,254.86 24,248.93 24,254.34 0.0K
14:38 24,254.83 24,264.23 24,251.80 24,263.73 0.0K
14:39 24,262.73 24,265.21 24,260.18 24,262.19 0.0K
14:40 24,261.69 24,265.13 24,260.65 24,261.15 0.0K
14:41 24,263.15 24,265.63 24,262.65 24,263.58 0.0K
14:42 24,263.08 24,268.54 24,262.10 24,268.02 0.0K
14:43 24,267.03 24,267.51 24,263.54 24,264.01 0.0K
14:44 24,265.01 24,267.95 24,264.50 24,266.93 0.0K
14:45 24,266.94 24,271.88 24,266.94 24,271.81 0.0K
14:46 24,272.81 24,275.74 24,271.80 24,273.67 0.0K
14:47 24,273.67 24,276.12 24,271.68 24,275.63 0.0K
14:48 24,275.62 24,276.62 24,272.63 24,273.14 0.0K
14:49 24,273.14 24,274.65 24,270.67 24,273.13 0.0K
14:50 24,273.62 24,280.01 24,273.62 24,278.45 0.0K
14:51 24,278.95 24,286.42 24,278.95 24,285.36 0.0K
14:52 24,285.35 24,288.82 24,273.93 24,275.44 0.0K
14:53 24,274.94 24,281.85 24,274.94 24,281.33 0.0K
14:54 24,281.32 24,283.78 24,277.84 24,278.87 0.0K
14:55 24,278.88 24,287.33 24,278.48 24,278.48 0.0K
14:56 24,278.99 24,279.02 24,276.61 24,277.77 0.0K
14:57 24,280.76 24,281.75 24,275.31 24,277.82 0.0K
14:58 24,278.82 24,279.35 24,274.40 24,275.44 0.0K
14:59 24,274.95 24,275.45 24,271.59 24,272.09 0.0K
15:00 24,273.09 24,274.15 24,268.67 24,269.18 0.0K
15:01 24,267.68 24,270.19 24,264.26 24,264.28 0.0K
15:02 24,266.77 24,268.74 24,263.75 24,263.75 0.0K
15:03 24,264.74 24,274.11 24,262.23 24,274.11 0.0K
15:04 24,274.09 24,282.93 24,274.09 24,275.36 0.0K
15:05 24,275.37 24,279.33 24,275.37 24,277.73 0.0K
15:06 24,278.23 24,282.09 24,277.64 24,282.07 0.0K
15:07 24,284.55 24,290.93 24,283.56 24,289.36 0.0K
15:08 24,289.85 24,291.34 24,285.73 24,289.19 0.0K
15:09 24,289.18 24,290.16 24,284.69 24,284.71 0.0K
15:10 24,285.71 24,286.21 24,284.21 24,284.76 0.0K
15:11 24,284.76 24,291.29 24,284.76 24,290.79 0.0K
15:12 24,291.29 24,291.29 24,287.30 24,287.76 0.0K
15:13 24,288.25 24,289.75 24,287.25 24,288.26 0.0K
15:14 24,286.76 24,287.76 24,285.24 24,286.70 0.0K
15:15 24,287.20 24,288.67 24,286.17 24,286.18 0.0K
15:16 24,286.68 24,286.68 24,274.31 24,274.31 0.0K
15:17 24,274.32 24,278.39 24,271.36 24,277.89 0.0K
15:18 24,276.40 24,281.36 24,273.92 24,274.42 0.0K
15:19 24,274.92 24,280.92 24,274.44 24,279.42 0.0K
15:20 24,279.41 24,286.25 24,279.38 24,285.22 0.0K
15:21 24,285.21 24,285.21 24,279.16 24,283.62 0.0K
15:22 24,282.62 24,288.47 24,282.62 24,286.87 0.0K
15:23 24,286.86 24,289.79 24,285.84 24,289.79 0.0K
15:24 24,290.28 24,290.28 24,282.86 24,284.36 0.0K
15:25 24,283.36 24,283.36 24,275.94 24,278.54 0.0K
15:26 24,279.04 24,282.62 24,278.05 24,282.62 0.0K
15:27 24,281.13 24,282.87 24,280.66 24,282.87 0.0K
15:28 24,283.36 24,286.36 24,283.36 24,285.91 0.0K
15:29 24,285.42 24,292.00 24,284.99 24,285.55 0.0K
15:30 24,283.06 24,283.06 24,271.84 24,271.85 0.0K
15:31 24,270.85 24,273.09 24,264.46 24,272.11 0.0K
15:32 24,274.11 24,278.12 24,267.67 24,278.12 0.0K
15:33 24,277.11 24,278.65 24,273.63 24,275.20 0.0K
15:34 24,275.20 24,278.71 24,273.34 24,275.40 0.0K
15:35 24,274.40 24,282.41 24,273.92 24,279.42 0.0K
15:36 24,278.93 24,282.44 24,274.47 24,278.44 0.0K
15:37 24,277.94 24,281.91 24,277.47 24,277.47 0.0K
15:38 24,277.47 24,286.42 24,276.98 24,286.34 0.0K
15:39 24,287.33 24,290.80 24,287.33 24,289.28 0.0K
15:40 24,289.77 24,289.77 24,286.76 24,288.74 0.0K
15:41 24,288.24 24,300.17 24,288.24 24,289.31 0.0K
15:42 24,289.32 24,292.37 24,285.99 24,285.99 0.0K
15:43 24,285.49 24,289.55 24,279.66 24,282.17 0.0K
15:44 24,282.67 24,282.71 24,277.23 24,279.22 0.0K
15:45 24,278.22 24,278.73 24,269.25 24,269.74 0.0K
15:46 24,267.75 24,278.62 24,267.75 24,277.09 0.0K
15:47 24,276.58 24,276.58 24,267.61 24,267.62 0.0K
15:48 24,267.12 24,270.59 24,261.15 24,265.68 0.0K
15:49 24,264.69 24,271.16 24,255.82 24,258.32 0.0K
15:50 24,260.31 24,267.76 24,260.31 24,262.30 0.0K
15:51 24,261.80 24,263.30 24,256.96 24,256.96 0.0K
15:52 24,258.45 24,275.82 24,258.45 24,274.81 0.0K
15:53 24,275.80 24,275.81 24,267.42 24,267.42 0.0K
15:54 24,267.43 24,268.96 24,264.01 24,265.57 0.0K
15:55 24,266.07 24,266.07 24,249.27 24,249.27 0.0K
15:56 24,249.78 24,254.35 24,249.78 24,250.94 0.0K
15:57 24,250.45 24,254.01 24,248.05 24,250.55 0.0K
15:58 24,250.05 24,250.55 24,243.19 24,244.24 0.0K
15:59 24,243.74 24,247.30 24,241.94 24,245.44 0.0K
16:00 24,253.42 24,253.42 24,242.52 24,243.64 0.0K
16:01 24,242.66 24,243.20 24,234.80 24,237.37 0.0K
16:02 24,237.38 24,241.48 24,230.47 24,239.49 0.0K
16:03 24,236.52 24,239.01 24,227.62 24,231.16 0.0K
16:04 24,230.67 24,233.66 24,228.65 24,231.63 0.0K
16:05 24,232.12 24,242.02 24,231.12 24,241.01 0.0K
16:06 24,242.51 24,245.97 24,239.01 24,240.00 0.0K
16:07 24,241.00 24,242.49 24,229.57 24,236.55 0.0K
16:08 24,235.06 24,241.03 24,235.06 24,236.09 0.0K
16:09 24,237.09 24,237.09 24,231.12 24,233.04 0.0K
16:10 24,233.54 24,233.56 24,227.58 24,231.48 0.0K
16:11 24,231.47 24,238.37 24,231.45 24,232.40 0.0K
16:12 24,232.40 24,237.39 24,232.40 24,235.38 0.0K
16:13 24,236.37 24,239.84 24,234.87 24,237.33 0.0K
16:14 24,237.33 24,240.81 24,234.34 24,238.79 0.0K
16:15 24,238.79 24,248.63 24,238.79 24,245.11 0.0K
16:16 24,245.61 24,249.59 24,244.59 24,246.58 0.0K
16:17 24,244.10 24,244.10 24,239.62 24,242.62 0.0K
16:18 24,244.12 24,252.54 24,244.12 24,250.00 0.0K
16:19 24,249.50 24,251.98 24,245.05 24,245.05 0.0K
16:20 24,246.05 24,247.05 24,238.58 24,239.58 0.0K
16:21 24,238.58 24,238.58 24,228.12 24,231.62 0.0K
16:22 24,231.62 24,239.57 24,231.12 24,239.07 0.0K
16:23 24,239.57 24,245.51 24,239.57 24,244.44 0.0K
16:24 24,245.43 24,255.35 24,244.93 24,253.85 0.0K
16:25 24,253.85 24,254.43 24,250.92 24,254.43 0.0K
16:26 24,253.93 24,254.43 24,245.91 24,246.40 0.0K
16:27 24,246.91 24,256.78 24,244.91 24,256.27 0.0K
16:28 24,254.77 24,256.73 24,251.28 24,256.22 0.0K
16:29 24,257.21 24,257.71 24,253.71 24,255.15 0.0K
16:30 24,254.65 24,256.64 24,250.66 24,254.66 0.0K
16:31 24,255.16 24,263.07 24,251.17 24,260.58 0.0K
16:32 24,262.07 24,262.07 24,257.19 24,258.70 0.0K
16:33 24,259.21 24,259.71 24,251.82 24,251.89 0.0K
16:34 24,251.90 24,253.52 24,249.94 24,253.02 0.0K
16:35 24,252.53 24,258.41 24,252.53 24,256.89 0.0K
16:36 24,256.39 24,257.89 24,249.40 24,252.39 0.0K
16:37 24,251.89 24,251.89 24,244.41 24,247.28 0.0K
16:38 24,246.78 24,257.54 24,246.78 24,252.98 0.0K
16:39 24,253.47 24,263.13 24,252.97 24,261.59 0.0K
16:40 24,258.10 24,265.54 24,253.60 24,265.54 0.0K
16:41 24,265.53 24,265.53 24,258.97 24,258.97 0.0K
16:42 24,258.98 24,258.98 24,257.47 24,257.97 0.0K
16:43 24,257.97 24,262.84 24,249.36 24,250.85 0.0K
16:44 24,250.36 24,250.87 24,244.43 24,245.94 0.0K
16:45 24,239.98 24,242.50 24,228.23 24,228.23 0.0K
16:46 24,227.73 24,239.27 24,227.26 24,238.27 0.0K
16:47 24,239.26 24,241.81 24,238.27 24,241.80 0.0K
16:48 24,241.80 24,241.80 24,232.87 24,235.99 0.0K
16:49 24,235.00 24,236.50 24,226.17 24,226.68 0.0K
16:50 24,226.67 24,228.18 24,221.67 24,221.67 0.0K
16:51 24,221.67 24,225.05 24,217.56 24,217.56 0.0K
16:52 24,218.06 24,218.56 24,204.67 24,206.67 0.0K
16:53 24,207.67 24,213.13 24,203.17 24,206.16 0.0K
16:54 24,207.15 24,208.63 24,202.61 24,205.09 0.0K
16:55 24,204.09 24,209.54 24,198.62 24,206.01 0.0K
16:56 24,207.99 24,211.84 24,203.48 24,210.76 0.0K
16:57 24,211.25 24,211.73 24,206.21 24,206.71 0.0K
16:58 24,207.21 24,215.14 24,207.21 24,214.14 0.0K
16:59 24,214.13 24,214.14 24,206.24 24,209.26 0.0K
17:00 24,208.77 24,216.68 24,208.27 24,214.17 0.0K
17:01 24,214.16 24,219.61 24,205.71 24,206.21 0.0K
17:02 24,206.71 24,208.22 24,197.42 24,197.44 0.0K
17:03 24,197.45 24,197.97 24,190.55 24,192.57 0.0K
17:04 24,192.07 24,196.01 24,191.57 24,193.01 0.0K
17:05 24,194.51 24,196.48 24,191.50 24,193.00 0.0K
17:06 24,192.00 24,192.00 24,182.10 24,187.12 0.0K
17:07 24,186.63 24,188.65 24,178.29 24,178.30 0.0K
17:08 24,178.30 24,186.80 24,174.84 24,184.79 0.0K
17:09 24,184.29 24,187.25 24,182.77 24,185.73 0.0K
17:10 24,183.24 24,192.65 24,183.24 24,186.16 0.0K
17:11 24,185.16 24,200.55 24,184.17 24,200.55 0.0K
17:12 24,200.55 24,203.03 24,197.55 24,197.56 0.0K
17:13 24,197.06 24,204.52 24,197.06 24,200.54 0.0K
17:14 24,202.03 24,208.97 24,200.04 24,202.98 0.0K
17:15 24,203.48 24,206.97 24,196.50 24,197.51 0.0K
17:16 24,198.01 24,201.51 24,195.02 24,201.51 0.0K
17:17 24,201.51 24,205.61 24,197.59 24,205.61 0.0K
17:18 24,204.11 24,207.11 24,203.21 24,205.76 0.0K
17:19 24,205.27 24,206.79 24,200.94 24,201.48 0.0K
17:20 24,201.49 24,201.49 24,194.11 24,201.18 0.0K
17:21 24,201.19 24,204.71 24,195.33 24,195.33 0.0K
17:22 24,196.83 24,198.85 24,192.44 24,192.44 0.0K
17:23 24,191.94 24,204.84 24,188.47 24,204.84 0.0K
17:24 24,204.83 24,207.30 24,204.22 24,205.21 0.0K
17:25 24,206.21 24,208.19 24,195.34 24,197.84 0.0K
17:26 24,197.34 24,205.77 24,197.34 24,205.26 0.0K
17:27 24,203.77 24,204.27 24,199.78 24,201.26 0.0K
17:28 24,199.77 24,203.74 24,199.27 24,199.29 0.0K
17:29 24,198.80 24,201.82 24,196.34 24,198.83 0.0K
17:30 24,197.33 24,204.81 24,196.34 24,200.82 0.0K
17:31 24,200.33 24,202.82 24,182.39 24,184.38 0.0K
17:32 24,185.87 24,198.33 24,185.87 24,197.84 0.0K
17:33 24,197.34 24,208.30 24,197.34 24,208.30 0.0K
17:34 24,208.80 24,220.76 24,202.32 24,215.78 0.0K
17:35 24,218.27 24,218.77 24,210.30 24,218.77 0.0K
17:36 24,219.77 24,223.76 24,214.78 24,219.27 0.0K
17:37 24,219.77 24,226.25 24,218.77 24,224.75 0.0K
17:38 24,225.25 24,236.22 24,198.28 24,198.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available