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 24,209.88 24,213.37 24,203.40 24,207.88 0.0K
09:00 24,205.89 24,206.40 24,166.56 24,174.03 0.0K
09:01 24,171.54 24,171.54 24,139.65 24,144.63 0.0K
09:02 24,140.65 24,170.05 24,135.16 24,170.05 0.0K
09:03 24,168.05 24,180.01 24,159.08 24,168.05 0.0K
09:04 24,169.56 24,170.55 24,164.57 24,169.50 0.0K
09:05 24,167.01 24,170.92 24,162.38 24,166.25 0.0K
09:06 24,167.75 24,171.25 24,155.29 24,155.29 0.0K
09:07 24,156.81 24,176.66 24,150.83 24,169.17 0.0K
09:08 24,171.18 24,171.18 24,143.97 24,143.97 0.0K
09:09 24,143.00 24,153.41 24,139.52 24,149.86 0.0K
09:10 24,149.85 24,173.24 24,147.86 24,171.72 0.0K
09:11 24,171.72 24,174.69 24,158.23 24,169.23 0.0K
09:12 24,171.22 24,174.19 24,165.25 24,172.58 0.0K
09:13 24,172.57 24,176.04 24,163.53 24,166.03 0.0K
09:14 24,165.03 24,165.51 24,151.07 24,151.07 0.0K
09:15 24,150.58 24,152.63 24,138.66 24,143.08 0.0K
09:16 24,143.56 24,165.96 24,140.56 24,164.35 0.0K
09:17 24,168.33 24,168.33 24,155.87 24,161.72 0.0K
09:18 24,161.22 24,163.27 24,157.80 24,162.30 0.0K
09:19 24,160.80 24,162.82 24,150.98 24,155.99 0.0K
09:20 24,154.00 24,158.62 24,152.03 24,157.59 0.0K
09:21 24,159.09 24,180.81 24,159.08 24,177.28 0.0K
09:22 24,178.77 24,190.60 24,178.77 24,188.44 0.0K
09:23 24,187.93 24,187.95 24,181.94 24,186.95 0.0K
09:24 24,186.95 24,190.54 24,182.98 24,188.10 0.0K
09:25 24,188.60 24,197.56 24,188.60 24,197.05 0.0K
09:26 24,196.05 24,197.06 24,181.84 24,185.35 0.0K
09:27 24,187.34 24,193.84 24,184.34 24,193.84 0.0K
09:28 24,191.85 24,197.29 24,190.85 24,194.28 0.0K
09:29 24,192.79 24,198.75 24,192.79 24,194.11 0.0K
09:30 24,195.60 24,196.23 24,188.33 24,190.82 0.0K
09:31 24,191.83 24,196.36 24,190.35 24,191.40 0.0K
09:32 24,189.90 24,189.90 24,171.34 24,171.34 0.0K
09:33 24,170.84 24,181.85 24,169.93 24,181.85 0.0K
09:34 24,178.85 24,179.84 24,160.59 24,163.60 0.0K
09:35 24,163.10 24,170.04 24,162.61 24,168.03 0.0K
09:36 24,168.02 24,171.01 24,161.67 24,163.68 0.0K
09:37 24,164.18 24,164.68 24,146.46 24,151.46 0.0K
09:38 24,150.97 24,154.94 24,143.02 24,145.01 0.0K
09:39 24,145.02 24,151.92 24,142.50 24,151.41 0.0K
09:40 24,153.90 24,159.75 24,153.39 24,157.73 0.0K
09:41 24,158.72 24,168.51 24,158.72 24,165.42 0.0K
09:42 24,164.42 24,166.49 24,157.99 24,165.99 0.0K
09:43 24,165.50 24,174.07 24,165.02 24,174.07 0.0K
09:44 24,170.08 24,176.47 24,170.08 24,175.43 0.0K
09:45 24,175.43 24,178.39 24,164.53 24,166.57 0.0K
09:46 24,166.08 24,178.01 24,165.58 24,172.54 0.0K
09:47 24,173.54 24,183.47 24,167.61 24,183.47 0.0K
09:48 24,183.46 24,184.44 24,177.40 24,178.86 0.0K
09:49 24,179.36 24,187.64 24,179.30 24,184.62 0.0K
09:50 24,183.13 24,185.12 24,173.69 24,180.67 0.0K
09:51 24,177.17 24,178.82 24,174.18 24,175.36 0.0K
09:52 24,175.86 24,177.88 24,171.51 24,173.02 0.0K
09:53 24,172.53 24,176.50 24,167.54 24,170.07 0.0K
09:54 24,168.58 24,172.60 24,168.58 24,172.10 0.0K
09:55 24,172.60 24,177.11 24,170.11 24,173.15 0.0K
09:56 24,172.65 24,185.06 24,172.65 24,179.58 0.0K
09:57 24,180.08 24,189.49 24,180.08 24,183.44 0.0K
09:58 24,184.94 24,192.86 24,184.94 24,192.31 0.0K
09:59 24,191.31 24,191.31 24,183.33 24,183.33 0.0K
10:00 24,182.83 24,192.24 24,176.37 24,192.22 0.0K
10:01 24,190.73 24,196.04 24,183.73 24,194.99 0.0K
10:02 24,195.48 24,197.43 24,193.45 24,197.35 0.0K
10:03 24,194.85 24,196.83 24,191.29 24,194.25 0.0K
10:04 24,194.74 24,203.30 24,192.75 24,198.77 0.0K
10:05 24,197.27 24,202.79 24,195.80 24,201.28 0.0K
10:06 24,201.28 24,206.17 24,199.75 24,202.15 0.0K
10:07 24,202.65 24,208.95 24,202.14 24,208.95 0.0K
10:08 24,211.43 24,211.43 24,191.98 24,192.47 0.0K
10:09 24,191.47 24,197.89 24,191.47 24,195.39 0.0K
10:10 24,192.40 24,193.46 24,180.51 24,193.43 0.0K
10:11 24,198.41 24,198.41 24,194.91 24,196.51 0.0K
10:12 24,196.52 24,196.62 24,193.59 24,195.20 0.0K
10:13 24,194.21 24,194.21 24,186.33 24,189.83 0.0K
10:14 24,188.83 24,188.86 24,181.90 24,184.54 0.0K
10:15 24,185.53 24,187.14 24,179.58 24,186.65 0.0K
10:16 24,186.15 24,200.07 24,185.65 24,199.53 0.0K
10:17 24,203.51 24,206.51 24,191.63 24,203.49 0.0K
10:18 24,203.49 24,215.90 24,203.00 24,211.38 0.0K
10:19 24,211.38 24,213.84 24,201.42 24,202.44 0.0K
10:20 24,201.95 24,203.60 24,187.25 24,187.76 0.0K
10:21 24,188.27 24,192.87 24,183.34 24,191.38 0.0K
10:22 24,192.37 24,192.37 24,185.43 24,187.43 0.0K
10:23 24,187.44 24,187.93 24,179.51 24,181.50 0.0K
10:24 24,180.00 24,186.88 24,180.00 24,184.29 0.0K
10:25 24,182.30 24,194.63 24,181.79 24,192.11 0.0K
10:26 24,191.61 24,192.59 24,186.67 24,190.63 0.0K
10:27 24,190.63 24,196.60 24,190.57 24,194.05 0.0K
10:28 24,194.54 24,197.01 24,189.12 24,189.12 0.0K
10:29 24,190.63 24,197.62 24,188.66 24,194.12 0.0K
10:30 24,194.62 24,211.05 24,188.66 24,203.60 0.0K
10:31 24,203.61 24,213.47 24,203.61 24,212.90 0.0K
10:32 24,213.39 24,213.39 24,206.44 24,212.42 0.0K
10:33 24,211.42 24,213.37 24,187.51 24,190.50 0.0K
10:34 24,194.00 24,199.92 24,191.00 24,199.92 0.0K
10:35 24,198.92 24,205.39 24,196.93 24,204.37 0.0K
10:36 24,202.88 24,208.35 24,202.88 24,206.86 0.0K
10:37 24,210.34 24,216.73 24,208.32 24,210.14 0.0K
10:38 24,209.14 24,209.16 24,205.19 24,207.71 0.0K
10:39 24,205.72 24,207.22 24,200.32 24,201.32 0.0K
10:40 24,198.84 24,205.02 24,198.84 24,204.03 0.0K
10:41 24,203.53 24,210.86 24,199.54 24,210.86 0.0K
10:42 24,216.31 24,221.68 24,216.31 24,218.65 0.0K
10:43 24,216.16 24,222.63 24,213.71 24,222.62 0.0K
10:44 24,223.60 24,226.09 24,218.55 24,223.48 0.0K
10:45 24,224.48 24,224.48 24,215.12 24,215.63 0.0K
10:46 24,217.12 24,220.60 24,214.19 24,214.19 0.0K
10:47 24,213.20 24,215.29 24,212.24 24,214.28 0.0K
10:48 24,215.27 24,217.23 24,211.78 24,212.78 0.0K
10:49 24,212.28 24,217.26 24,209.80 24,212.76 0.0K
10:50 24,213.25 24,213.25 24,203.43 24,206.45 0.0K
10:51 24,206.44 24,210.35 24,199.91 24,200.43 0.0K
10:52 24,201.43 24,207.92 24,200.95 24,206.41 0.0K
10:53 24,206.92 24,213.79 24,206.41 24,212.23 0.0K
10:54 24,214.72 24,215.69 24,211.10 24,214.58 0.0K
10:55 24,215.57 24,216.07 24,210.12 24,212.13 0.0K
10:56 24,212.14 24,220.19 24,210.21 24,218.65 0.0K
10:57 24,218.64 24,219.10 24,212.13 24,213.66 0.0K
10:58 24,208.68 24,215.75 24,205.25 24,215.75 0.0K
10:59 24,216.25 24,218.15 24,214.74 24,216.62 0.0K
11:00 24,215.62 24,227.33 24,214.62 24,227.33 0.0K
11:01 24,227.81 24,228.29 24,223.78 24,226.14 0.0K
11:02 24,225.15 24,227.62 24,220.16 24,222.70 0.0K
11:03 24,221.70 24,234.61 24,219.75 24,234.10 0.0K
11:04 24,234.09 24,235.08 24,230.61 24,233.59 0.0K
11:05 24,236.08 24,237.58 24,235.08 24,235.58 0.0K
11:06 24,241.06 24,244.55 24,238.07 24,241.73 0.0K
11:07 24,241.24 24,246.80 24,239.26 24,246.80 0.0K
11:08 24,246.80 24,247.82 24,244.32 24,245.36 0.0K
11:09 24,245.36 24,247.86 24,243.39 24,244.44 0.0K
11:10 24,243.95 24,246.46 24,241.98 24,241.99 0.0K
11:11 24,241.50 24,243.56 24,241.01 24,243.01 0.0K
11:12 24,239.02 24,243.50 24,235.06 24,235.60 0.0K
11:13 24,234.10 24,239.08 24,233.13 24,236.60 0.0K
11:14 24,236.61 24,237.14 24,233.63 24,234.63 0.0K
11:15 24,234.13 24,243.96 24,233.13 24,243.96 0.0K
11:16 24,244.96 24,244.96 24,240.90 24,240.90 0.0K
11:17 24,240.90 24,249.35 24,240.90 24,248.34 0.0K
11:18 24,247.84 24,253.77 24,247.34 24,251.73 0.0K
11:19 24,251.23 24,256.17 24,250.22 24,253.66 0.0K
11:20 24,254.66 24,261.93 24,253.48 24,253.48 0.0K
11:21 24,253.00 24,257.65 24,252.06 24,256.15 0.0K
11:22 24,258.14 24,259.13 24,252.29 24,255.79 0.0K
11:23 24,255.79 24,257.88 24,253.93 24,255.45 0.0K
11:24 24,255.46 24,255.47 24,250.49 24,251.00 0.0K
11:25 24,251.00 24,251.00 24,245.59 24,247.58 0.0K
11:26 24,247.08 24,252.06 24,244.48 24,245.47 0.0K
11:27 24,249.44 24,252.37 24,249.44 24,250.77 0.0K
11:28 24,250.77 24,253.19 24,244.76 24,244.76 0.0K
11:29 24,243.77 24,247.33 24,241.29 24,245.33 0.0K
11:30 24,244.35 24,246.85 24,242.92 24,242.92 0.0K
11:31 24,243.42 24,243.93 24,230.64 24,230.64 0.0K
11:32 24,231.15 24,236.68 24,231.15 24,236.19 0.0K
11:33 24,236.19 24,236.19 24,227.48 24,227.48 0.0K
11:34 24,227.49 24,227.49 24,218.57 24,222.59 0.0K
11:35 24,220.61 24,230.17 24,220.61 24,225.19 0.0K
11:36 24,223.20 24,223.73 24,217.76 24,220.76 0.0K
11:37 24,220.27 24,221.76 24,214.38 24,216.89 0.0K
11:38 24,216.89 24,219.86 24,213.81 24,215.79 0.0K
11:39 24,214.79 24,222.12 24,213.29 24,218.55 0.0K
11:40 24,219.04 24,226.76 24,218.52 24,226.76 0.0K
11:41 24,226.25 24,230.71 24,225.07 24,225.57 0.0K
11:42 24,225.06 24,227.98 24,224.03 24,225.89 0.0K
11:43 24,225.89 24,225.89 24,218.07 24,218.07 0.0K
11:44 24,216.59 24,223.10 24,214.61 24,221.54 0.0K
11:45 24,220.04 24,220.53 24,215.05 24,215.51 0.0K
11:46 24,215.01 24,220.60 24,210.59 24,220.60 0.0K
11:47 24,219.59 24,223.51 24,217.56 24,222.50 0.0K
11:48 24,221.50 24,225.90 24,219.00 24,224.39 0.0K
11:49 24,223.39 24,231.30 24,223.39 24,231.30 0.0K
11:50 24,231.29 24,231.29 24,226.34 24,228.36 0.0K
11:51 24,227.37 24,228.87 24,224.88 24,227.35 0.0K
11:52 24,227.85 24,240.12 24,227.85 24,239.08 0.0K
11:53 24,239.07 24,241.54 24,233.54 24,236.05 0.0K
11:54 24,235.55 24,238.03 24,233.07 24,237.01 0.0K
11:55 24,236.52 24,252.66 24,232.53 24,250.18 0.0K
11:56 24,249.20 24,267.89 24,249.20 24,267.41 0.0K
11:57 24,266.90 24,274.78 24,266.89 24,273.28 0.0K
11:58 24,274.76 24,276.34 24,267.41 24,267.91 0.0K
11:59 24,268.92 24,276.41 24,268.44 24,270.96 0.0K
12:00 24,271.96 24,279.34 24,271.45 24,271.45 0.0K
12:01 24,266.99 24,273.02 24,264.50 24,271.51 0.0K
12:02 24,272.50 24,276.46 24,270.00 24,271.05 0.0K
12:03 24,270.56 24,271.59 24,265.63 24,265.63 0.0K
12:04 24,265.64 24,273.14 24,263.26 24,265.29 0.0K
12:05 24,264.79 24,273.00 24,263.90 24,273.00 0.0K
12:06 24,272.01 24,278.97 24,268.98 24,273.44 0.0K
12:07 24,272.44 24,277.70 24,272.43 24,277.70 0.0K
12:08 24,277.19 24,280.65 24,276.68 24,279.55 0.0K
12:09 24,281.53 24,282.49 24,277.34 24,277.34 0.0K
12:10 24,277.34 24,277.82 24,266.38 24,273.33 0.0K
12:11 24,274.33 24,276.24 24,273.31 24,275.20 0.0K
12:12 24,275.69 24,280.53 24,273.09 24,273.11 0.0K
12:13 24,274.11 24,279.08 24,273.54 24,276.52 0.0K
12:14 24,276.02 24,277.96 24,274.02 24,277.86 0.0K
12:15 24,278.85 24,279.84 24,268.35 24,268.35 0.0K
12:16 24,266.85 24,269.86 24,264.87 24,268.38 0.0K
12:17 24,266.40 24,266.40 24,263.49 24,264.05 0.0K
12:18 24,264.55 24,268.04 24,263.06 24,266.61 0.0K
12:19 24,266.11 24,269.13 24,266.11 24,268.14 0.0K
12:20 24,270.14 24,275.11 24,269.09 24,269.11 0.0K
12:21 24,269.61 24,274.10 24,268.15 24,270.61 0.0K
12:22 24,272.11 24,272.61 24,266.16 24,266.68 0.0K
12:23 24,267.67 24,274.18 24,267.67 24,272.69 0.0K
12:24 24,273.68 24,274.69 24,270.81 24,272.42 0.0K
12:25 24,271.93 24,274.45 24,270.01 24,271.10 0.0K
12:26 24,271.61 24,272.62 24,264.29 24,264.29 0.0K
12:27 24,263.81 24,264.30 24,258.86 24,262.84 0.0K
12:28 24,264.83 24,267.31 24,255.89 24,256.92 0.0K
12:29 24,258.41 24,262.05 24,258.41 24,260.05 0.0K
12:30 24,258.06 24,259.56 24,250.10 24,254.39 0.0K
12:31 24,253.88 24,256.34 24,249.22 24,249.22 0.0K
12:32 24,250.71 24,250.71 24,245.15 24,245.65 0.0K
12:33 24,245.64 24,249.65 24,242.64 24,249.64 0.0K
12:34 24,250.13 24,252.57 24,248.08 24,249.09 0.0K
12:35 24,247.09 24,251.13 24,247.09 24,248.62 0.0K
12:36 24,248.63 24,253.53 24,247.14 24,250.50 0.0K
12:37 24,250.00 24,252.01 24,246.53 24,250.47 0.0K
12:38 24,250.97 24,253.48 24,248.98 24,251.98 0.0K
12:39 24,251.48 24,261.33 24,251.00 24,261.33 0.0K
12:40 24,260.34 24,260.34 24,257.77 24,258.70 0.0K
12:41 24,258.20 24,261.17 24,256.66 24,258.60 0.0K
12:42 24,258.59 24,261.01 24,258.04 24,258.47 0.0K
12:43 24,258.97 24,259.97 24,252.48 24,252.48 0.0K
12:44 24,252.49 24,256.00 24,250.00 24,253.48 0.0K
12:45 24,252.49 24,256.52 24,249.00 24,254.98 0.0K
12:46 24,255.48 24,266.84 24,255.47 24,266.82 0.0K
12:47 24,265.81 24,266.31 24,258.84 24,258.90 0.0K
12:48 24,258.91 24,262.41 24,258.43 24,259.43 0.0K
12:49 24,259.44 24,263.00 24,256.98 24,263.00 0.0K
12:50 24,262.01 24,262.06 24,259.58 24,259.70 0.0K
12:51 24,260.21 24,261.35 24,257.27 24,261.35 0.0K
12:52 24,260.85 24,266.28 24,260.82 24,265.75 0.0K
12:53 24,266.23 24,267.22 24,262.66 24,264.63 0.0K
12:54 24,264.13 24,264.13 24,259.14 24,261.08 0.0K
12:55 24,258.08 24,258.08 24,245.66 24,246.71 0.0K
12:56 24,246.21 24,247.21 24,240.21 24,240.21 0.0K
12:57 24,240.22 24,244.15 24,240.22 24,244.15 0.0K
12:58 24,247.13 24,251.08 24,245.63 24,248.53 0.0K
12:59 24,247.53 24,251.02 24,246.54 24,249.11 0.0K
13:00 24,250.61 24,250.61 24,236.65 24,246.51 0.0K
13:01 24,247.01 24,254.48 24,247.01 24,253.49 0.0K
13:02 24,252.99 24,259.10 24,251.00 24,254.62 0.0K
13:03 24,254.12 24,256.11 24,254.12 24,255.12 0.0K
13:04 24,255.61 24,258.11 24,254.12 24,256.11 0.0K
13:05 24,256.11 24,256.61 24,248.64 24,250.63 0.0K
13:06 24,251.13 24,256.12 24,249.64 24,250.63 0.0K
13:07 24,250.14 24,255.12 24,248.64 24,248.64 0.0K
13:08 24,249.14 24,263.10 24,249.14 24,263.10 0.0K
13:09 24,262.60 24,265.09 24,260.11 24,261.60 0.0K
13:10 24,260.60 24,267.98 24,260.60 24,267.48 0.0K
13:11 24,267.97 24,268.45 24,265.37 24,266.35 0.0K
13:12 24,266.84 24,267.82 24,263.81 24,264.71 0.0K
13:13 24,266.69 24,267.18 24,257.72 24,257.74 0.0K
13:14 24,258.24 24,258.25 24,241.90 24,243.90 0.0K
13:15 24,242.90 24,255.26 24,242.90 24,255.23 0.0K
13:16 24,255.73 24,255.73 24,251.17 24,253.16 0.0K
13:17 24,253.15 24,255.63 24,251.65 24,252.65 0.0K
13:18 24,253.15 24,255.16 24,251.14 24,252.66 0.0K
13:19 24,251.17 24,256.57 24,251.17 24,255.57 0.0K
13:20 24,256.06 24,260.39 24,256.06 24,260.38 0.0K
13:21 24,261.37 24,261.37 24,255.37 24,255.87 0.0K
13:22 24,255.38 24,260.23 24,255.38 24,259.73 0.0K
13:23 24,259.72 24,260.19 24,253.63 24,256.12 0.0K
13:24 24,254.62 24,256.00 24,254.47 24,254.47 0.0K
13:25 24,254.46 24,254.96 24,252.93 24,253.38 0.0K
13:26 24,253.87 24,257.81 24,252.85 24,257.77 0.0K
13:27 24,258.76 24,259.64 24,257.66 24,259.64 0.0K
13:28 24,259.64 24,260.55 24,257.60 24,260.50 0.0K
13:29 24,259.00 24,260.99 24,256.54 24,256.63 0.0K
13:30 24,256.63 24,260.65 24,254.66 24,254.66 0.0K
13:31 24,254.17 24,257.69 24,252.70 24,255.17 0.0K
13:32 24,254.68 24,254.68 24,249.83 24,250.34 0.0K
13:33 24,248.86 24,249.37 24,236.98 24,238.99 0.0K
13:34 24,239.00 24,239.53 24,237.03 24,238.54 0.0K
13:35 24,238.53 24,242.65 24,237.65 24,238.16 0.0K
13:36 24,240.15 24,241.65 24,240.15 24,240.61 0.0K
13:37 24,240.60 24,242.08 24,239.62 24,240.13 0.0K
13:38 24,240.14 24,240.26 24,236.26 24,238.77 0.0K
13:39 24,238.78 24,239.30 24,234.50 24,234.52 0.0K
13:40 24,236.52 24,236.52 24,230.50 24,231.57 0.0K
13:41 24,232.08 24,240.44 24,232.08 24,239.91 0.0K
13:42 24,240.90 24,241.35 24,239.31 24,239.80 0.0K
13:43 24,239.79 24,241.25 24,228.34 24,229.87 0.0K
13:44 24,229.38 24,229.49 24,225.40 24,227.63 0.0K
13:45 24,227.64 24,241.67 24,225.69 24,241.17 0.0K
13:46 24,239.17 24,242.60 24,238.16 24,240.57 0.0K
13:47 24,239.07 24,240.57 24,235.61 24,236.68 0.0K
13:48 24,236.69 24,241.77 24,236.20 24,241.77 0.0K
13:49 24,242.27 24,245.26 24,242.27 24,244.26 0.0K
13:50 24,244.26 24,247.77 24,244.26 24,247.77 0.0K
13:51 24,251.25 24,251.74 24,249.21 24,249.76 0.0K
13:52 24,249.26 24,253.73 24,249.19 24,249.69 0.0K
13:53 24,249.70 24,250.24 24,247.22 24,248.26 0.0K
13:54 24,246.28 24,252.22 24,246.28 24,251.15 0.0K
13:55 24,251.65 24,252.19 24,246.68 24,251.69 0.0K
13:56 24,252.19 24,254.68 24,251.21 24,252.25 0.0K
13:57 24,251.76 24,258.75 24,251.76 24,257.73 0.0K
13:58 24,258.72 24,260.61 24,256.67 24,260.60 0.0K
13:59 24,259.10 24,259.60 24,256.59 24,258.55 0.0K
14:00 24,255.56 24,255.56 24,244.05 24,246.12 0.0K
14:01 24,247.12 24,248.16 24,243.66 24,245.69 0.0K
14:02 24,245.69 24,248.66 24,244.70 24,246.61 0.0K
14:03 24,246.61 24,253.51 24,246.60 24,252.49 0.0K
14:04 24,251.99 24,255.47 24,251.99 24,252.91 0.0K
14:05 24,252.41 24,252.91 24,247.97 24,248.52 0.0K
14:06 24,248.53 24,251.59 24,248.53 24,251.08 0.0K
14:07 24,251.08 24,252.56 24,249.57 24,250.08 0.0K
14:08 24,250.59 24,250.59 24,244.73 24,245.72 0.0K
14:09 24,246.72 24,246.72 24,228.83 24,230.85 0.0K
14:10 24,229.37 24,243.73 24,222.93 24,241.17 0.0K
14:11 24,240.67 24,246.97 24,239.04 24,246.97 0.0K
14:12 24,243.97 24,249.92 24,234.40 24,238.42 0.0K
14:13 24,238.43 24,248.28 24,238.43 24,247.26 0.0K
14:14 24,247.24 24,247.24 24,238.72 24,240.21 0.0K
14:15 24,240.20 24,254.11 24,239.27 24,239.27 0.0K
14:16 24,238.77 24,243.31 24,238.77 24,242.81 0.0K
14:17 24,242.81 24,243.39 24,239.34 24,240.92 0.0K
14:18 24,241.92 24,241.92 24,234.53 24,236.07 0.0K
14:19 24,236.58 24,242.96 24,233.56 24,242.95 0.0K
14:20 24,242.93 24,243.90 24,237.43 24,241.80 0.0K
14:21 24,241.30 24,243.79 24,240.29 24,242.28 0.0K
14:22 24,242.28 24,247.25 24,240.29 24,245.23 0.0K
14:23 24,246.23 24,246.73 24,242.77 24,245.82 0.0K
14:24 24,245.33 24,248.43 24,242.85 24,247.92 0.0K
14:25 24,248.41 24,250.36 24,244.39 24,250.35 0.0K
14:26 24,250.85 24,253.30 24,245.79 24,249.78 0.0K
14:27 24,249.78 24,250.27 24,242.87 24,242.92 0.0K
14:28 24,242.93 24,244.48 24,241.96 24,243.99 0.0K
14:29 24,243.98 24,244.46 24,241.48 24,243.39 0.0K
14:30 24,241.88 24,260.31 24,241.88 24,243.87 0.0K
14:31 24,244.38 24,244.38 24,240.45 24,240.46 0.0K
14:32 24,239.95 24,248.90 24,239.95 24,246.45 0.0K
14:33 24,248.44 24,251.42 24,245.96 24,248.93 0.0K
14:34 24,249.43 24,249.43 24,243.45 24,245.90 0.0K
14:35 24,245.89 24,246.38 24,235.53 24,235.53 0.0K
14:36 24,236.04 24,240.46 24,231.60 24,239.95 0.0K
14:37 24,240.44 24,240.44 24,234.42 24,237.93 0.0K
14:38 24,238.92 24,239.40 24,233.88 24,237.88 0.0K
14:39 24,238.87 24,243.80 24,237.38 24,241.79 0.0K
14:40 24,242.29 24,249.03 24,242.29 24,249.00 0.0K
14:41 24,248.99 24,259.43 24,248.98 24,259.41 0.0K
14:42 24,260.41 24,261.35 24,253.43 24,255.52 0.0K
14:43 24,257.02 24,260.04 24,256.53 24,258.07 0.0K
14:44 24,258.57 24,258.57 24,252.67 24,255.19 0.0K
14:45 24,254.20 24,254.20 24,240.92 24,240.95 0.0K
14:46 24,241.46 24,246.00 24,241.46 24,242.10 0.0K
14:47 24,241.60 24,243.66 24,240.69 24,240.71 0.0K
14:48 24,240.22 24,240.73 24,235.27 24,235.28 0.0K
14:49 24,236.28 24,238.73 24,234.74 24,234.75 0.0K
14:50 24,231.77 24,234.28 24,228.84 24,228.84 0.0K
14:51 24,227.84 24,240.68 24,227.84 24,239.67 0.0K
14:52 24,239.16 24,246.47 24,238.66 24,245.45 0.0K
14:53 24,245.44 24,246.91 24,243.43 24,246.84 0.0K
14:54 24,245.34 24,247.77 24,244.31 24,247.24 0.0K
14:55 24,246.25 24,249.21 24,243.17 24,246.14 0.0K
14:56 24,245.64 24,248.51 24,243.11 24,248.50 0.0K
14:57 24,249.99 24,249.99 24,245.93 24,245.93 0.0K
14:58 24,246.44 24,249.41 24,243.45 24,248.91 0.0K
14:59 24,248.90 24,250.86 24,244.32 24,244.81 0.0K
15:00 24,243.32 24,243.32 24,235.78 24,238.76 0.0K
15:01 24,237.27 24,239.77 24,234.29 24,237.28 0.0K
15:02 24,236.28 24,240.62 24,235.76 24,239.60 0.0K
15:03 24,240.09 24,240.09 24,233.03 24,234.55 0.0K
15:04 24,235.05 24,237.05 24,228.15 24,228.67 0.0K
15:05 24,228.17 24,232.29 24,225.72 24,232.28 0.0K
15:06 24,231.29 24,243.64 24,231.29 24,241.59 0.0K
15:07 24,241.09 24,241.09 24,234.17 24,238.65 0.0K
15:08 24,239.64 24,241.10 24,238.64 24,239.61 0.0K
15:09 24,238.62 24,239.12 24,235.16 24,238.19 0.0K
15:10 24,235.70 24,236.72 24,231.76 24,231.77 0.0K
15:11 24,233.26 24,239.73 24,232.28 24,237.75 0.0K
15:12 24,237.76 24,240.25 24,235.33 24,236.36 0.0K
15:13 24,237.36 24,240.44 24,234.90 24,240.44 0.0K
15:14 24,240.93 24,246.46 24,240.52 24,244.96 0.0K
15:15 24,244.95 24,252.87 24,241.94 24,249.90 0.0K
15:16 24,249.90 24,255.40 24,249.41 24,254.48 0.0K
15:17 24,253.98 24,254.99 24,249.67 24,252.16 0.0K
15:18 24,253.15 24,255.63 24,251.14 24,255.62 0.0K
15:19 24,254.62 24,254.62 24,248.15 24,250.13 0.0K
15:20 24,252.13 24,256.00 24,252.13 24,254.50 0.0K
15:21 24,255.00 24,260.95 24,254.99 24,260.91 0.0K
15:22 24,261.90 24,263.39 24,255.39 24,257.92 0.0K
15:23 24,258.92 24,264.80 24,258.42 24,264.80 0.0K
15:24 24,264.29 24,267.71 24,263.28 24,266.68 0.0K
15:25 24,267.67 24,269.11 24,265.59 24,265.59 0.0K
15:26 24,266.59 24,267.59 24,265.59 24,267.08 0.0K
15:27 24,267.58 24,273.99 24,266.58 24,273.49 0.0K
15:28 24,274.48 24,275.95 24,272.87 24,272.87 0.0K
15:29 24,272.37 24,274.41 24,269.98 24,269.98 0.0K
15:30 24,266.49 24,266.49 24,256.00 24,257.12 0.0K
15:31 24,257.61 24,266.53 24,257.61 24,266.51 0.0K
15:32 24,269.50 24,270.48 24,256.60 24,257.11 0.0K
15:33 24,257.61 24,267.51 24,257.61 24,266.00 0.0K
15:34 24,265.99 24,269.43 24,265.91 24,267.89 0.0K
15:35 24,267.40 24,267.40 24,261.43 24,262.98 0.0K
15:36 24,265.47 24,266.46 24,260.51 24,263.49 0.0K
15:37 24,263.48 24,263.98 24,260.97 24,262.97 0.0K
15:38 24,261.97 24,261.97 24,251.62 24,253.63 0.0K
15:39 24,253.13 24,254.66 24,249.67 24,254.15 0.0K
15:40 24,253.16 24,253.16 24,248.66 24,251.67 0.0K
15:41 24,251.17 24,254.16 24,247.73 24,252.70 0.0K
15:42 24,252.20 24,252.20 24,244.76 24,244.79 0.0K
15:43 24,246.28 24,259.69 24,246.28 24,257.70 0.0K
15:44 24,256.22 24,257.39 24,252.77 24,254.94 0.0K
15:45 24,256.94 24,260.53 24,255.49 24,259.53 0.0K
15:46 24,262.52 24,266.10 24,262.52 24,265.15 0.0K
15:47 24,265.15 24,267.16 24,254.07 24,254.57 0.0K
15:48 24,255.07 24,264.08 24,254.59 24,259.62 0.0K
15:49 24,260.12 24,261.82 24,258.17 24,261.32 0.0K
15:50 24,261.83 24,267.33 24,259.44 24,264.92 0.0K
15:51 24,265.42 24,265.42 24,258.38 24,265.35 0.0K
15:52 24,263.36 24,271.27 24,263.36 24,266.35 0.0K
15:53 24,264.87 24,272.45 24,264.41 24,267.47 0.0K
15:54 24,268.97 24,276.35 24,268.97 24,274.81 0.0K
15:55 24,274.79 24,278.72 24,273.29 24,275.64 0.0K
15:56 24,277.12 24,291.37 24,277.10 24,284.37 0.0K
15:57 24,282.88 24,289.28 24,279.91 24,289.28 0.0K
15:58 24,289.28 24,293.54 24,287.54 24,287.54 0.0K
15:59 24,288.04 24,288.53 24,284.53 24,288.51 0.0K
16:00 24,291.00 24,291.51 24,285.44 24,285.44 0.0K
16:01 24,284.95 24,284.96 24,277.05 24,277.16 0.0K
16:02 24,277.16 24,278.25 24,273.25 24,274.86 0.0K
16:03 24,275.36 24,276.87 24,271.40 24,273.30 0.0K
16:04 24,273.29 24,279.67 24,267.31 24,278.67 0.0K
16:05 24,277.17 24,290.45 24,277.17 24,289.95 0.0K
16:06 24,288.95 24,301.91 24,288.95 24,301.91 0.0K
16:07 24,300.91 24,303.88 24,293.44 24,296.52 0.0K
16:08 24,297.03 24,299.18 24,294.56 24,297.20 0.0K
16:09 24,298.21 24,298.21 24,293.23 24,293.23 0.0K
16:10 24,293.73 24,293.73 24,282.74 24,284.24 0.0K
16:11 24,283.74 24,284.24 24,280.19 24,281.16 0.0K
16:12 24,281.15 24,281.15 24,264.20 24,271.12 0.0K
16:13 24,272.11 24,273.09 24,267.63 24,267.64 0.0K
16:14 24,268.14 24,268.14 24,259.21 24,263.71 0.0K
16:15 24,262.71 24,267.66 24,257.24 24,260.68 0.0K
16:16 24,261.68 24,264.65 24,261.12 24,263.10 0.0K
16:17 24,262.60 24,262.60 24,256.14 24,257.66 0.0K
16:18 24,256.66 24,263.62 24,254.67 24,263.58 0.0K
16:19 24,263.57 24,266.54 24,262.02 24,263.99 0.0K
16:20 24,263.99 24,264.48 24,256.10 24,256.60 0.0K
16:21 24,256.60 24,258.54 24,254.60 24,257.00 0.0K
16:22 24,256.99 24,269.78 24,255.95 24,269.22 0.0K
16:23 24,265.70 24,269.67 24,265.70 24,267.03 0.0K
16:24 24,269.52 24,270.01 24,265.46 24,265.46 0.0K
16:25 24,265.96 24,268.90 24,263.96 24,265.91 0.0K
16:26 24,266.41 24,268.43 24,261.46 24,262.96 0.0K
16:27 24,262.47 24,268.53 24,262.47 24,268.53 0.0K
16:28 24,267.54 24,272.06 24,265.70 24,265.71 0.0K
16:29 24,265.72 24,266.78 24,263.33 24,264.89 0.0K
16:30 24,266.88 24,270.79 24,266.38 24,269.76 0.0K
16:31 24,270.25 24,270.66 24,264.74 24,270.10 0.0K
16:32 24,271.58 24,273.55 24,264.56 24,265.06 0.0K
16:33 24,264.06 24,266.06 24,261.09 24,262.07 0.0K
16:34 24,262.57 24,262.57 24,254.52 24,254.52 0.0K
16:35 24,254.02 24,257.98 24,253.97 24,255.95 0.0K
16:36 24,255.45 24,262.87 24,255.44 24,262.86 0.0K
16:37 24,263.86 24,266.82 24,263.34 24,266.82 0.0K
16:38 24,267.81 24,272.78 24,267.31 24,270.31 0.0K
16:39 24,270.31 24,270.82 24,266.32 24,266.82 0.0K
16:40 24,267.82 24,268.82 24,261.29 24,265.35 0.0K
16:41 24,265.35 24,265.35 24,260.45 24,263.49 0.0K
16:42 24,263.49 24,268.39 24,261.49 24,267.89 0.0K
16:43 24,267.39 24,267.88 24,260.84 24,263.81 0.0K
16:44 24,263.31 24,263.81 24,259.81 24,263.30 0.0K
16:45 24,263.29 24,274.18 24,263.24 24,274.18 0.0K
16:46 24,272.18 24,275.16 24,270.25 24,271.80 0.0K
16:47 24,272.31 24,275.82 24,270.32 24,271.32 0.0K
16:48 24,269.82 24,269.82 24,265.47 24,267.48 0.0K
16:49 24,267.98 24,271.49 24,265.49 24,271.49 0.0K
16:50 24,274.49 24,277.43 24,274.47 24,276.91 0.0K
16:51 24,277.41 24,278.93 24,276.44 24,278.93 0.0K
16:52 24,278.43 24,281.44 24,277.45 24,281.42 0.0K
16:53 24,280.91 24,284.39 24,279.42 24,283.33 0.0K
16:54 24,283.32 24,284.29 24,280.82 24,281.88 0.0K
16:55 24,281.39 24,281.40 24,277.49 24,278.52 0.0K
16:56 24,278.03 24,278.55 24,271.60 24,274.56 0.0K
16:57 24,274.05 24,274.55 24,267.03 24,268.52 0.0K
16:58 24,269.02 24,270.02 24,265.03 24,266.02 0.0K
16:59 24,265.52 24,270.46 24,263.01 24,269.46 0.0K
17:00 24,271.95 24,276.41 24,267.97 24,276.41 0.0K
17:01 24,275.91 24,280.93 24,273.43 24,278.44 0.0K
17:02 24,277.94 24,277.95 24,273.48 24,276.44 0.0K
17:03 24,276.95 24,280.80 24,276.95 24,278.80 0.0K
17:04 24,279.29 24,286.23 24,275.74 24,278.26 0.0K
17:05 24,279.25 24,283.73 24,279.25 24,282.27 0.0K
17:06 24,281.77 24,288.31 24,280.30 24,284.37 0.0K
17:07 24,284.38 24,293.32 24,284.38 24,288.33 0.0K
17:08 24,288.83 24,289.79 24,287.33 24,288.75 0.0K
17:09 24,288.75 24,290.76 24,281.41 24,282.90 0.0K
17:10 24,281.41 24,281.41 24,274.91 24,278.83 0.0K
17:11 24,279.33 24,279.33 24,265.36 24,267.81 0.0K
17:12 24,264.32 24,267.72 24,264.32 24,266.20 0.0K
17:13 24,266.20 24,266.69 24,263.67 24,264.18 0.0K
17:14 24,263.18 24,266.59 24,261.19 24,265.58 0.0K
17:15 24,266.07 24,273.52 24,266.06 24,270.52 0.0K
17:16 24,267.53 24,271.04 24,266.07 24,266.07 0.0K
17:17 24,265.58 24,268.64 24,265.58 24,268.16 0.0K
17:18 24,267.17 24,267.17 24,263.22 24,264.20 0.0K
17:19 24,263.20 24,265.79 24,262.28 24,265.79 0.0K
17:20 24,265.80 24,266.79 24,263.89 24,264.39 0.0K
17:21 24,265.39 24,266.44 24,262.91 24,266.01 0.0K
17:22 24,265.51 24,267.06 24,263.52 24,265.66 0.0K
17:23 24,267.17 24,274.18 24,267.17 24,269.81 0.0K
17:24 24,270.82 24,270.84 24,267.91 24,267.96 0.0K
17:25 24,267.47 24,271.96 24,266.98 24,270.01 0.0K
17:26 24,270.02 24,275.54 24,270.02 24,273.08 0.0K
17:27 24,271.59 24,273.11 24,269.61 24,271.59 0.0K
17:28 24,272.09 24,275.06 24,269.10 24,275.06 0.0K
17:29 24,275.06 24,275.06 24,267.65 24,268.17 0.0K
17:30 24,269.68 24,269.68 24,266.69 24,269.18 0.0K
17:31 24,269.68 24,272.17 24,265.19 24,265.69 0.0K
17:32 24,262.20 24,270.18 24,260.71 24,270.18 0.0K
17:33 24,270.68 24,274.17 24,267.69 24,271.18 0.0K
17:34 24,272.17 24,274.66 24,263.20 24,265.20 0.0K
17:35 24,262.71 24,265.70 24,259.22 24,265.20 0.0K
17:36 24,263.20 24,268.19 24,263.20 24,265.70 0.0K
17:37 24,267.19 24,267.19 24,260.72 24,262.71 0.0K
17:38 24,262.71 24,272.65 24,258.72 24,272.65 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available