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 24,364.10 24,366.10 24,352.60 24,360.10 0.0K
09:00 24,392.60 24,404.10 24,359.60 24,371.10 0.0K
09:01 24,371.60 24,381.60 24,363.60 24,366.10 0.0K
09:02 24,365.60 24,366.10 24,338.10 24,344.60 0.0K
09:03 24,349.60 24,358.10 24,344.10 24,349.10 0.0K
09:04 24,346.10 24,346.10 24,331.60 24,338.10 0.0K
09:05 24,337.10 24,337.60 24,315.60 24,318.60 0.0K
09:06 24,317.60 24,336.60 24,313.60 24,336.60 0.0K
09:07 24,340.60 24,352.60 24,340.60 24,344.60 0.0K
09:08 24,344.10 24,355.10 24,343.10 24,354.60 0.0K
09:09 24,353.60 24,362.10 24,352.60 24,359.10 0.0K
09:10 24,359.60 24,367.60 24,351.10 24,367.10 0.0K
09:11 24,367.60 24,382.10 24,359.10 24,381.60 0.0K
09:12 24,382.60 24,384.60 24,370.10 24,374.10 0.0K
09:13 24,372.60 24,375.10 24,367.60 24,371.60 0.0K
09:14 24,370.60 24,371.10 24,364.60 24,369.60 0.0K
09:15 24,371.10 24,392.60 24,371.10 24,389.60 0.0K
09:16 24,390.10 24,399.60 24,385.60 24,399.60 0.0K
09:17 24,398.60 24,398.60 24,388.10 24,391.10 0.0K
09:18 24,392.10 24,394.10 24,385.10 24,389.10 0.0K
09:19 24,388.10 24,393.50 24,380.50 24,383.50 0.0K
09:20 24,384.50 24,397.50 24,381.50 24,388.50 0.0K
09:21 24,387.50 24,400.00 24,384.50 24,399.00 0.0K
09:22 24,400.00 24,408.00 24,397.00 24,398.50 0.0K
09:23 24,400.50 24,414.00 24,399.50 24,407.00 0.0K
09:24 24,407.50 24,407.50 24,398.50 24,404.00 0.0K
09:25 24,403.00 24,416.50 24,403.00 24,410.00 0.0K
09:26 24,410.50 24,414.50 24,399.50 24,404.50 0.0K
09:27 24,405.00 24,422.50 24,405.00 24,422.50 0.0K
09:28 24,420.00 24,427.50 24,416.00 24,419.00 0.0K
09:29 24,419.50 24,420.00 24,405.50 24,405.50 0.0K
09:30 24,404.00 24,410.50 24,401.50 24,403.50 0.0K
09:31 24,404.00 24,405.50 24,389.00 24,395.00 0.0K
09:32 24,390.50 24,403.50 24,390.50 24,398.50 0.0K
09:33 24,397.00 24,402.50 24,390.50 24,391.50 0.0K
09:34 24,391.00 24,391.50 24,384.50 24,384.50 0.0K
09:35 24,385.00 24,390.00 24,384.00 24,385.50 0.0K
09:36 24,387.00 24,406.15 24,385.50 24,406.15 0.0K
09:37 24,406.64 24,418.05 24,406.03 24,406.03 0.0K
09:38 24,403.05 24,403.05 24,389.21 24,396.16 0.0K
09:39 24,396.65 24,403.95 24,396.09 24,402.94 0.0K
09:40 24,399.45 24,407.40 24,397.98 24,406.40 0.0K
09:41 24,406.90 24,410.81 24,405.89 24,409.77 0.0K
09:42 24,409.76 24,409.76 24,402.72 24,406.22 0.0K
09:43 24,407.20 24,413.13 24,401.74 24,412.63 0.0K
09:44 24,414.62 24,421.60 24,414.62 24,418.14 0.0K
09:45 24,420.63 24,423.14 24,418.14 24,421.63 0.0K
09:46 24,421.13 24,423.60 24,417.60 24,418.57 0.0K
09:47 24,419.07 24,424.06 24,415.78 24,417.29 0.0K
09:48 24,416.80 24,433.66 24,415.83 24,430.62 0.0K
09:49 24,427.63 24,430.63 24,423.90 24,423.90 0.0K
09:50 24,423.91 24,425.45 24,415.68 24,415.76 0.0K
09:51 24,415.26 24,417.28 24,407.36 24,414.33 0.0K
09:52 24,414.81 24,414.81 24,401.17 24,401.19 0.0K
09:53 24,400.70 24,400.70 24,394.25 24,396.79 0.0K
09:54 24,397.30 24,399.25 24,382.29 24,382.79 0.0K
09:55 24,395.23 24,401.20 24,390.75 24,398.20 0.0K
09:56 24,400.18 24,401.09 24,397.49 24,399.45 0.0K
09:57 24,399.44 24,410.67 24,397.41 24,410.67 0.0K
09:58 24,410.17 24,412.64 24,402.18 24,404.20 0.0K
09:59 24,404.71 24,404.71 24,390.75 24,391.27 0.0K
10:00 24,388.28 24,388.29 24,366.03 24,366.05 0.0K
10:01 24,366.56 24,380.11 24,359.72 24,379.58 0.0K
10:02 24,381.09 24,383.21 24,371.63 24,383.21 0.0K
10:03 24,377.72 24,379.87 24,361.50 24,361.50 0.0K
10:04 24,362.00 24,381.50 24,358.58 24,381.50 0.0K
10:05 24,380.99 24,384.06 24,371.55 24,379.59 0.0K
10:06 24,379.59 24,382.69 24,374.20 24,382.68 0.0K
10:07 24,382.17 24,395.93 24,381.67 24,395.40 0.0K
10:08 24,395.39 24,398.37 24,394.37 24,394.89 0.0K
10:09 24,398.37 24,403.25 24,397.74 24,397.74 0.0K
10:10 24,398.25 24,403.02 24,394.75 24,403.02 0.0K
10:11 24,403.52 24,411.89 24,403.52 24,408.90 0.0K
10:12 24,411.38 24,414.30 24,406.40 24,411.44 0.0K
10:13 24,411.94 24,420.37 24,411.43 24,413.43 0.0K
10:14 24,415.42 24,415.42 24,395.16 24,395.16 0.0K
10:15 24,394.66 24,395.64 24,389.11 24,390.58 0.0K
10:16 24,390.07 24,390.07 24,381.05 24,389.47 0.0K
10:17 24,389.47 24,391.77 24,387.36 24,390.26 0.0K
10:18 24,391.25 24,395.69 24,384.25 24,393.19 0.0K
10:19 24,394.69 24,402.00 24,391.69 24,402.00 0.0K
10:20 24,400.98 24,404.95 24,390.93 24,391.94 0.0K
10:21 24,391.45 24,393.50 24,389.47 24,393.50 0.0K
10:22 24,393.00 24,393.00 24,384.71 24,386.23 0.0K
10:23 24,385.73 24,390.75 24,384.77 24,390.18 0.0K
10:24 24,389.68 24,389.68 24,381.69 24,385.15 0.0K
10:25 24,383.65 24,400.47 24,379.65 24,399.92 0.0K
10:26 24,397.92 24,403.33 24,393.94 24,402.78 0.0K
10:27 24,402.77 24,409.22 24,397.76 24,407.72 0.0K
10:28 24,407.22 24,408.71 24,399.78 24,399.78 0.0K
10:29 24,398.80 24,401.29 24,396.32 24,398.83 0.0K
10:30 24,398.33 24,400.80 24,390.35 24,392.87 0.0K
10:31 24,393.37 24,396.84 24,382.51 24,384.01 0.0K
10:32 24,383.01 24,398.52 24,382.04 24,398.52 0.0K
10:33 24,396.53 24,402.06 24,391.58 24,400.59 0.0K
10:34 24,400.09 24,405.18 24,396.68 24,404.18 0.0K
10:35 24,403.69 24,404.70 24,395.78 24,400.41 0.0K
10:36 24,399.41 24,410.41 24,399.41 24,408.95 0.0K
10:37 24,410.44 24,410.44 24,397.28 24,397.80 0.0K
10:38 24,398.29 24,398.93 24,392.38 24,397.93 0.0K
10:39 24,398.93 24,402.90 24,392.97 24,399.87 0.0K
10:40 24,401.36 24,401.36 24,387.47 24,388.45 0.0K
10:41 24,388.46 24,388.46 24,381.56 24,383.06 0.0K
10:42 24,382.07 24,385.05 24,382.07 24,382.92 0.0K
10:43 24,383.40 24,383.40 24,370.53 24,371.10 0.0K
10:44 24,371.61 24,373.15 24,352.50 24,352.50 0.0K
10:45 24,352.51 24,360.15 24,350.55 24,359.65 0.0K
10:46 24,359.64 24,365.52 24,357.64 24,364.46 0.0K
10:47 24,363.46 24,367.97 24,358.98 24,358.98 0.0K
10:48 24,357.00 24,362.04 24,356.07 24,356.07 0.0K
10:49 24,354.08 24,360.59 24,353.60 24,358.11 0.0K
10:50 24,357.61 24,364.57 24,353.15 24,355.22 0.0K
10:51 24,355.72 24,359.69 24,346.28 24,346.28 0.0K
10:52 24,344.29 24,349.92 24,341.90 24,348.44 0.0K
10:53 24,344.96 24,353.41 24,342.50 24,348.46 0.0K
10:54 24,348.96 24,348.97 24,340.57 24,341.07 0.0K
10:55 24,343.56 24,346.03 24,338.06 24,345.03 0.0K
10:56 24,345.52 24,355.91 24,345.52 24,353.37 0.0K
10:57 24,352.37 24,355.86 24,349.85 24,353.28 0.0K
10:58 24,353.27 24,353.61 24,349.46 24,349.93 0.0K
10:59 24,353.39 24,353.39 24,348.69 24,350.17 0.0K
11:00 24,348.68 24,348.68 24,341.17 24,346.96 0.0K
11:01 24,346.95 24,352.83 24,345.77 24,348.71 0.0K
11:02 24,349.20 24,355.13 24,349.20 24,351.46 0.0K
11:03 24,348.48 24,348.97 24,336.16 24,336.17 0.0K
11:04 24,335.68 24,339.17 24,332.20 24,335.17 0.0K
11:05 24,335.67 24,341.62 24,332.68 24,338.15 0.0K
11:06 24,336.66 24,340.01 24,328.10 24,330.60 0.0K
11:07 24,329.61 24,330.61 24,323.21 24,328.19 0.0K
11:08 24,328.68 24,332.16 24,320.76 24,320.77 0.0K
11:09 24,321.27 24,322.78 24,317.85 24,317.90 0.0K
11:10 24,319.40 24,326.94 24,318.90 24,325.94 0.0K
11:11 24,325.44 24,327.93 24,319.39 24,319.91 0.0K
11:12 24,323.40 24,323.40 24,316.91 24,320.85 0.0K
11:13 24,317.37 24,319.86 24,310.89 24,311.89 0.0K
11:14 24,311.40 24,311.40 24,295.21 24,295.24 0.0K
11:15 24,294.74 24,301.72 24,290.81 24,301.71 0.0K
11:16 24,303.70 24,305.69 24,294.81 24,295.84 0.0K
11:17 24,295.84 24,305.34 24,292.37 24,305.34 0.0K
11:18 24,306.34 24,309.36 24,302.36 24,306.34 0.0K
11:19 24,305.83 24,305.83 24,298.87 24,303.79 0.0K
11:20 24,304.78 24,308.72 24,301.66 24,301.66 0.0K
11:21 24,303.15 24,305.58 24,300.15 24,300.59 0.0K
11:22 24,299.60 24,301.09 24,294.11 24,298.12 0.0K
11:23 24,298.12 24,300.60 24,294.15 24,296.62 0.0K
11:24 24,297.11 24,297.61 24,292.49 24,295.96 0.0K
11:25 24,295.96 24,298.88 24,289.39 24,289.39 0.0K
11:26 24,289.90 24,295.42 24,287.95 24,295.42 0.0K
11:27 24,295.41 24,296.40 24,286.46 24,290.00 0.0K
11:28 24,288.01 24,293.54 24,287.06 24,293.54 0.0K
11:29 24,292.05 24,292.55 24,287.10 24,287.10 0.0K
11:30 24,287.61 24,287.61 24,276.27 24,276.27 0.0K
11:31 24,275.78 24,276.01 24,272.39 24,276.00 0.0K
11:32 24,275.50 24,287.39 24,272.01 24,283.76 0.0K
11:33 24,283.75 24,285.21 24,277.70 24,282.19 0.0K
11:34 24,279.19 24,282.70 24,278.16 24,282.70 0.0K
11:35 24,280.70 24,283.72 24,279.23 24,281.22 0.0K
11:36 24,281.21 24,290.04 24,280.21 24,289.02 0.0K
11:37 24,287.52 24,288.02 24,283.03 24,287.46 0.0K
11:38 24,290.44 24,298.77 24,285.93 24,298.77 0.0K
11:39 24,299.76 24,306.12 24,297.26 24,304.06 0.0K
11:40 24,306.05 24,313.32 24,300.53 24,313.32 0.0K
11:41 24,315.31 24,316.72 24,308.56 24,308.56 0.0K
11:42 24,307.07 24,309.07 24,306.01 24,307.48 0.0K
11:43 24,307.47 24,307.47 24,299.44 24,303.92 0.0K
11:44 24,305.41 24,312.67 24,304.90 24,311.67 0.0K
11:45 24,311.17 24,315.15 24,310.13 24,314.55 0.0K
11:46 24,316.04 24,328.88 24,316.03 24,328.80 0.0K
11:47 24,328.79 24,332.71 24,328.78 24,332.69 0.0K
11:48 24,331.70 24,335.11 24,330.69 24,331.54 0.0K
11:49 24,331.53 24,331.53 24,327.04 24,327.94 0.0K
11:50 24,329.43 24,336.70 24,326.38 24,334.69 0.0K
11:51 24,335.19 24,335.19 24,317.72 24,322.18 0.0K
11:52 24,323.67 24,332.56 24,323.67 24,330.06 0.0K
11:53 24,331.05 24,335.76 24,330.47 24,333.76 0.0K
11:54 24,334.24 24,339.57 24,333.73 24,339.57 0.0K
11:55 24,339.06 24,351.39 24,339.06 24,351.31 0.0K
11:56 24,349.81 24,351.66 24,348.15 24,349.62 0.0K
11:57 24,349.61 24,353.93 24,348.03 24,353.43 0.0K
11:58 24,351.93 24,354.86 24,348.90 24,351.87 0.0K
11:59 24,348.38 24,348.88 24,330.54 24,331.05 0.0K
12:00 24,330.06 24,336.52 24,321.60 24,336.02 0.0K
12:01 24,336.01 24,349.81 24,336.01 24,344.83 0.0K
12:02 24,345.84 24,357.18 24,345.84 24,357.17 0.0K
12:03 24,356.67 24,358.16 24,352.10 24,352.10 0.0K
12:04 24,351.60 24,352.63 24,345.71 24,347.26 0.0K
12:05 24,347.27 24,347.78 24,337.40 24,337.99 0.0K
12:06 24,338.49 24,339.65 24,334.04 24,335.67 0.0K
12:07 24,331.69 24,331.69 24,323.30 24,324.30 0.0K
12:08 24,323.80 24,323.80 24,314.41 24,320.96 0.0K
12:09 24,317.97 24,321.00 24,316.02 24,318.06 0.0K
12:10 24,317.56 24,317.56 24,308.67 24,310.72 0.0K
12:11 24,311.22 24,312.74 24,303.91 24,305.43 0.0K
12:12 24,305.44 24,316.92 24,303.95 24,316.41 0.0K
12:13 24,318.39 24,323.18 24,318.37 24,321.65 0.0K
12:14 24,321.64 24,327.65 24,319.15 24,326.18 0.0K
12:15 24,325.69 24,331.81 24,321.24 24,331.81 0.0K
12:16 24,331.82 24,331.82 24,319.96 24,322.06 0.0K
12:17 24,321.07 24,321.07 24,315.34 24,315.88 0.0K
12:18 24,314.89 24,317.93 24,311.06 24,311.06 0.0K
12:19 24,312.56 24,312.56 24,304.12 24,305.16 0.0K
12:20 24,304.67 24,304.69 24,291.87 24,293.39 0.0K
12:21 24,293.90 24,294.96 24,289.57 24,291.65 0.0K
12:22 24,291.15 24,291.15 24,285.30 24,286.32 0.0K
12:23 24,286.82 24,294.74 24,286.81 24,293.21 0.0K
12:24 24,293.71 24,294.69 24,289.73 24,290.73 0.0K
12:25 24,292.23 24,294.71 24,288.63 24,293.59 0.0K
12:26 24,294.07 24,297.52 24,283.12 24,285.15 0.0K
12:27 24,283.66 24,286.19 24,282.66 24,286.19 0.0K
12:28 24,287.68 24,288.17 24,281.25 24,282.75 0.0K
12:29 24,282.26 24,282.26 24,266.08 24,267.65 0.0K
12:30 24,268.15 24,273.76 24,268.15 24,273.76 0.0K
12:31 24,275.76 24,279.72 24,271.77 24,275.19 0.0K
12:32 24,273.70 24,281.73 24,273.70 24,281.73 0.0K
12:33 24,282.72 24,293.65 24,281.23 24,293.65 0.0K
12:34 24,296.63 24,296.63 24,288.55 24,288.55 0.0K
12:35 24,288.56 24,294.52 24,286.07 24,293.02 0.0K
12:36 24,292.52 24,293.53 24,289.59 24,292.66 0.0K
12:37 24,294.15 24,299.62 24,290.14 24,290.14 0.0K
12:38 24,290.64 24,290.64 24,265.90 24,277.00 0.0K
12:39 24,273.01 24,274.73 24,265.75 24,273.23 0.0K
12:40 24,272.72 24,284.61 24,270.21 24,272.74 0.0K
12:41 24,272.75 24,276.73 24,272.75 24,274.25 0.0K
12:42 24,275.25 24,275.25 24,270.78 24,271.85 0.0K
12:43 24,271.36 24,272.40 24,268.48 24,269.50 0.0K
12:44 24,269.51 24,280.35 24,269.51 24,279.31 0.0K
12:45 24,278.32 24,278.79 24,274.75 24,276.74 0.0K
12:46 24,276.23 24,279.69 24,273.74 24,276.55 0.0K
12:47 24,277.53 24,278.99 24,270.93 24,274.38 0.0K
12:48 24,274.37 24,274.37 24,266.46 24,270.45 0.0K
12:49 24,270.45 24,270.94 24,268.38 24,268.38 0.0K
12:50 24,268.88 24,270.35 24,257.96 24,261.45 0.0K
12:51 24,261.44 24,264.96 24,257.98 24,263.46 0.0K
12:52 24,262.96 24,262.96 24,250.04 24,250.62 0.0K
12:53 24,250.64 24,251.64 24,237.43 24,241.43 0.0K
12:54 24,240.93 24,240.93 24,235.00 24,239.50 0.0K
12:55 24,238.50 24,240.49 24,230.05 24,230.59 0.0K
12:56 24,230.60 24,230.62 24,218.74 24,218.74 0.0K
12:57 24,218.75 24,226.24 24,218.25 24,219.29 0.0K
12:58 24,220.29 24,227.26 24,219.80 24,221.67 0.0K
12:59 24,221.67 24,230.90 24,221.67 24,230.90 0.0K
13:00 24,226.41 24,235.38 24,225.91 24,233.89 0.0K
13:01 24,232.39 24,247.30 24,230.90 24,244.31 0.0K
13:02 24,243.31 24,247.30 24,240.32 24,243.81 0.0K
13:03 24,242.82 24,247.80 24,238.33 24,246.81 0.0K
13:04 24,246.31 24,249.80 24,239.83 24,248.31 0.0K
13:05 24,248.80 24,248.80 24,244.31 24,246.81 0.0K
13:06 24,243.32 24,250.80 24,243.32 24,248.80 0.0K
13:07 24,249.30 24,252.29 24,244.32 24,245.31 0.0K
13:08 24,246.31 24,247.81 24,241.33 24,243.32 0.0K
13:09 24,241.33 24,246.81 24,240.33 24,242.33 0.0K
13:10 24,241.83 24,244.82 24,233.88 24,238.42 0.0K
13:11 24,238.92 24,242.40 24,230.99 24,235.98 0.0K
13:12 24,233.49 24,241.44 24,233.49 24,237.52 0.0K
13:13 24,238.02 24,249.46 24,238.02 24,247.94 0.0K
13:14 24,247.93 24,248.41 24,243.92 24,246.34 0.0K
13:15 24,246.34 24,246.34 24,234.89 24,239.40 0.0K
13:16 24,238.90 24,239.88 24,234.90 24,239.36 0.0K
13:17 24,238.86 24,241.86 24,232.90 24,237.87 0.0K
13:18 24,238.37 24,238.37 24,231.41 24,237.37 0.0K
13:19 24,236.37 24,237.36 24,232.42 24,232.92 0.0K
13:20 24,233.91 24,233.91 24,227.96 24,227.96 0.0K
13:21 24,228.46 24,236.85 24,228.46 24,236.33 0.0K
13:22 24,236.33 24,243.75 24,233.74 24,235.76 0.0K
13:23 24,236.75 24,239.73 24,235.74 24,238.74 0.0K
13:24 24,238.24 24,241.77 24,238.24 24,240.77 0.0K
13:25 24,239.77 24,243.35 24,235.83 24,243.34 0.0K
13:26 24,242.84 24,246.31 24,242.83 24,245.85 0.0K
13:27 24,246.35 24,246.35 24,245.35 24,245.38 0.0K
13:28 24,240.39 24,240.99 24,236.00 24,240.99 0.0K
13:29 24,241.98 24,243.99 24,237.50 24,241.02 0.0K
13:30 24,240.53 24,240.67 24,230.62 24,240.67 0.0K
13:31 24,240.16 24,241.65 24,235.61 24,236.12 0.0K
13:32 24,239.10 24,239.10 24,236.07 24,236.08 0.0K
13:33 24,236.58 24,243.02 24,236.08 24,237.54 0.0K
13:34 24,237.04 24,239.99 24,234.06 24,238.95 0.0K
13:35 24,238.44 24,245.19 24,238.44 24,242.16 0.0K
13:36 24,241.66 24,241.66 24,233.20 24,233.74 0.0K
13:37 24,229.76 24,231.78 24,220.82 24,225.24 0.0K
13:38 24,224.74 24,229.64 24,222.58 24,222.58 0.0K
13:39 24,224.07 24,228.92 24,223.05 24,228.40 0.0K
13:40 24,227.90 24,228.83 24,225.30 24,225.30 0.0K
13:41 24,221.81 24,224.35 24,219.87 24,222.86 0.0K
13:42 24,222.36 24,224.36 24,217.87 24,217.90 0.0K
13:43 24,216.92 24,219.56 24,214.02 24,217.61 0.0K
13:44 24,217.12 24,223.69 24,216.71 24,220.71 0.0K
13:45 24,220.22 24,220.73 24,213.84 24,214.92 0.0K
13:46 24,216.42 24,218.91 24,210.00 24,210.50 0.0K
13:47 24,211.00 24,211.00 24,205.10 24,205.18 0.0K
13:48 24,204.19 24,217.61 24,203.70 24,217.54 0.0K
13:49 24,217.04 24,235.76 24,217.04 24,233.76 0.0K
13:50 24,234.76 24,239.26 24,230.28 24,238.76 0.0K
13:51 24,239.75 24,239.75 24,222.37 24,224.89 0.0K
13:52 24,223.90 24,226.47 24,222.00 24,222.00 0.0K
13:53 24,222.00 24,230.98 24,222.00 24,230.48 0.0K
13:54 24,229.98 24,231.48 24,217.14 24,218.65 0.0K
13:55 24,218.15 24,221.24 24,214.76 24,221.24 0.0K
13:56 24,220.23 24,227.53 24,219.73 24,221.50 0.0K
13:57 24,221.00 24,221.50 24,213.59 24,217.11 0.0K
13:58 24,216.11 24,217.10 24,212.63 24,214.13 0.0K
13:59 24,214.62 24,216.99 24,214.12 24,216.45 0.0K
14:00 24,217.44 24,217.44 24,199.45 24,209.35 0.0K
14:01 24,209.34 24,212.72 24,209.30 24,210.66 0.0K
14:02 24,210.65 24,223.52 24,207.16 24,222.02 0.0K
14:03 24,222.00 24,239.77 24,222.00 24,233.27 0.0K
14:04 24,234.77 24,236.77 24,233.76 24,236.27 0.0K
14:05 24,235.27 24,248.19 24,234.34 24,234.35 0.0K
14:06 24,234.86 24,234.96 24,224.22 24,224.24 0.0K
14:07 24,223.74 24,225.87 24,221.32 24,223.88 0.0K
14:08 24,223.89 24,226.46 24,219.91 24,225.46 0.0K
14:09 24,227.45 24,234.84 24,227.45 24,233.77 0.0K
14:10 24,236.76 24,240.11 24,234.24 24,237.54 0.0K
14:11 24,236.53 24,241.50 24,230.99 24,231.46 0.0K
14:12 24,232.46 24,235.39 24,224.52 24,227.53 0.0K
14:13 24,227.04 24,228.04 24,218.14 24,220.15 0.0K
14:14 24,219.64 24,223.62 24,211.76 24,215.25 0.0K
14:15 24,214.25 24,221.19 24,214.24 24,217.68 0.0K
14:16 24,218.67 24,223.56 24,216.65 24,221.49 0.0K
14:17 24,220.99 24,235.32 24,214.53 24,234.31 0.0K
14:18 24,234.82 24,240.73 24,234.31 24,240.73 0.0K
14:19 24,241.23 24,242.71 24,232.71 24,233.71 0.0K
14:20 24,232.72 24,236.20 24,229.24 24,230.73 0.0K
14:21 24,231.23 24,231.23 24,221.87 24,221.92 0.0K
14:22 24,222.92 24,226.42 24,222.92 24,225.95 0.0K
14:23 24,226.94 24,226.94 24,222.59 24,222.65 0.0K
14:24 24,222.65 24,230.58 24,221.65 24,230.58 0.0K
14:25 24,230.57 24,232.50 24,228.47 24,229.96 0.0K
14:26 24,229.46 24,237.41 24,228.46 24,234.41 0.0K
14:27 24,234.91 24,234.91 24,225.46 24,230.44 0.0K
14:28 24,231.43 24,233.90 24,230.43 24,232.23 0.0K
14:29 24,232.22 24,233.18 24,227.20 24,231.10 0.0K
14:30 24,230.10 24,237.13 24,227.12 24,235.64 0.0K
14:31 24,235.14 24,236.14 24,225.81 24,225.81 0.0K
14:32 24,225.31 24,225.37 24,215.00 24,217.50 0.0K
14:33 24,216.02 24,220.54 24,215.03 24,220.07 0.0K
14:34 24,220.57 24,221.55 24,213.67 24,213.67 0.0K
14:35 24,212.17 24,214.20 24,203.92 24,203.92 0.0K
14:36 24,203.44 24,206.98 24,198.71 24,201.74 0.0K
14:37 24,199.75 24,210.17 24,199.25 24,209.07 0.0K
14:38 24,206.57 24,207.54 24,195.59 24,204.50 0.0K
14:39 24,203.99 24,203.99 24,193.38 24,198.29 0.0K
14:40 24,197.29 24,203.59 24,193.78 24,203.03 0.0K
14:41 24,204.02 24,208.86 24,202.49 24,208.34 0.0K
14:42 24,208.33 24,208.82 24,200.89 24,202.41 0.0K
14:43 24,202.42 24,213.36 24,202.42 24,203.53 0.0K
14:44 24,206.04 24,211.17 24,199.20 24,211.16 0.0K
14:45 24,210.67 24,212.77 24,204.85 24,204.85 0.0K
14:46 24,205.36 24,218.85 24,204.88 24,218.84 0.0K
14:47 24,218.34 24,232.13 24,213.68 24,214.72 0.0K
14:48 24,215.22 24,222.67 24,214.73 24,222.61 0.0K
14:49 24,223.11 24,223.11 24,202.74 24,202.75 0.0K
14:50 24,202.26 24,202.92 24,198.01 24,199.52 0.0K
14:51 24,197.52 24,202.04 24,197.15 24,197.66 0.0K
14:52 24,198.16 24,198.66 24,191.31 24,192.84 0.0K
14:53 24,194.34 24,203.67 24,192.85 24,203.11 0.0K
14:54 24,203.60 24,203.60 24,190.50 24,191.54 0.0K
14:55 24,190.06 24,204.49 24,190.06 24,201.99 0.0K
14:56 24,201.50 24,211.46 24,199.51 24,207.95 0.0K
14:57 24,207.96 24,208.48 24,203.01 24,205.01 0.0K
14:58 24,203.51 24,209.01 24,200.05 24,200.05 0.0K
14:59 24,199.57 24,200.13 24,194.67 24,195.21 0.0K
15:00 24,195.72 24,203.19 24,190.75 24,203.18 0.0K
15:01 24,202.68 24,203.16 24,199.65 24,202.62 0.0K
15:02 24,205.61 24,205.61 24,199.57 24,200.08 0.0K
15:03 24,199.58 24,201.14 24,195.66 24,199.65 0.0K
15:04 24,200.65 24,203.21 24,194.82 24,194.84 0.0K
15:05 24,194.85 24,194.85 24,187.48 24,191.53 0.0K
15:06 24,192.03 24,195.49 24,190.03 24,190.94 0.0K
15:07 24,192.92 24,202.23 24,192.90 24,202.23 0.0K
15:08 24,202.72 24,211.00 24,202.72 24,210.46 0.0K
15:09 24,209.97 24,216.89 24,208.94 24,210.33 0.0K
15:10 24,207.84 24,214.31 24,206.85 24,211.27 0.0K
15:11 24,210.28 24,212.78 24,207.79 24,208.31 0.0K
15:12 24,209.81 24,224.66 24,209.81 24,224.07 0.0K
15:13 24,224.55 24,232.48 24,218.16 24,218.16 0.0K
15:14 24,218.17 24,218.72 24,211.85 24,216.97 0.0K
15:15 24,217.97 24,222.46 24,212.13 24,212.13 0.0K
15:16 24,212.63 24,220.62 24,210.25 24,210.25 0.0K
15:17 24,211.25 24,215.24 24,201.44 24,201.44 0.0K
15:18 24,202.43 24,203.44 24,194.04 24,194.04 0.0K
15:19 24,189.56 24,195.05 24,188.62 24,188.62 0.0K
15:20 24,186.13 24,186.24 24,179.30 24,185.80 0.0K
15:21 24,184.80 24,184.80 24,173.33 24,173.85 0.0K
15:22 24,172.86 24,182.36 24,172.86 24,180.44 0.0K
15:23 24,178.95 24,181.50 24,175.51 24,181.49 0.0K
15:24 24,180.98 24,184.45 24,172.01 24,172.03 0.0K
15:25 24,170.03 24,176.15 24,169.62 24,173.65 0.0K
15:26 24,174.65 24,178.65 24,173.16 24,178.20 0.0K
15:27 24,179.69 24,183.65 24,172.71 24,174.25 0.0K
15:28 24,173.26 24,179.36 24,167.88 24,176.35 0.0K
15:29 24,176.35 24,176.86 24,171.39 24,174.93 0.0K
15:30 24,177.91 24,177.91 24,156.08 24,165.02 0.0K
15:31 24,165.52 24,176.82 24,163.51 24,175.23 0.0K
15:32 24,174.22 24,194.38 24,171.72 24,190.89 0.0K
15:33 24,190.88 24,198.31 24,188.39 24,194.23 0.0K
15:34 24,194.73 24,197.20 24,184.25 24,189.64 0.0K
15:35 24,191.63 24,202.00 24,181.68 24,196.98 0.0K
15:36 24,198.98 24,201.95 24,187.96 24,200.34 0.0K
15:37 24,200.84 24,213.10 24,199.82 24,208.02 0.0K
15:38 24,207.52 24,208.99 24,196.09 24,196.09 0.0K
15:39 24,191.62 24,197.64 24,186.77 24,186.82 0.0K
15:40 24,186.32 24,189.32 24,164.94 24,164.95 0.0K
15:41 24,163.45 24,163.96 24,155.04 24,157.03 0.0K
15:42 24,157.52 24,157.52 24,127.76 24,132.74 0.0K
15:43 24,132.25 24,142.19 24,132.25 24,141.70 0.0K
15:44 24,141.20 24,152.66 24,137.22 24,152.66 0.0K
15:45 24,153.66 24,166.54 24,147.56 24,154.99 0.0K
15:46 24,149.00 24,157.45 24,149.00 24,154.99 0.0K
15:47 24,153.99 24,159.97 24,150.62 24,152.62 0.0K
15:48 24,152.12 24,153.69 24,141.22 24,144.73 0.0K
15:49 24,146.22 24,162.10 24,141.69 24,142.69 0.0K
15:50 24,140.69 24,153.10 24,140.69 24,150.10 0.0K
15:51 24,150.60 24,151.60 24,141.16 24,147.08 0.0K
15:52 24,147.58 24,150.56 24,141.99 24,141.99 0.0K
15:53 24,142.50 24,166.79 24,142.00 24,160.80 0.0K
15:54 24,163.29 24,168.27 24,160.80 24,162.32 0.0K
15:55 24,162.82 24,162.83 24,157.90 24,162.41 0.0K
15:56 24,163.90 24,166.35 24,160.83 24,161.81 0.0K
15:57 24,161.81 24,162.80 24,141.48 24,150.96 0.0K
15:58 24,153.44 24,156.87 24,149.85 24,151.85 0.0K
15:59 24,153.34 24,157.85 24,149.89 24,149.90 0.0K
16:00 24,149.40 24,156.97 24,141.99 24,155.96 0.0K
16:01 24,155.46 24,162.85 24,155.46 24,161.82 0.0K
16:02 24,161.32 24,163.80 24,152.86 24,160.42 0.0K
16:03 24,159.92 24,169.89 24,153.54 24,153.54 0.0K
16:04 24,152.55 24,155.05 24,141.18 24,141.67 0.0K
16:05 24,143.67 24,145.16 24,121.78 24,122.33 0.0K
16:06 24,123.83 24,148.54 24,123.83 24,147.51 0.0K
16:07 24,147.51 24,153.49 24,143.02 24,152.51 0.0K
16:08 24,152.51 24,156.46 24,144.51 24,144.51 0.0K
16:09 24,144.03 24,148.63 24,134.28 24,137.84 0.0K
16:10 24,137.35 24,143.36 24,122.54 24,125.12 0.0K
16:11 24,125.63 24,127.20 24,116.23 24,125.79 0.0K
16:12 24,124.80 24,125.79 24,115.80 24,119.81 0.0K
16:13 24,120.32 24,138.20 24,120.32 24,134.81 0.0K
16:14 24,136.80 24,137.29 24,125.89 24,130.43 0.0K
16:15 24,130.94 24,133.05 24,128.03 24,129.07 0.0K
16:16 24,129.57 24,133.56 24,121.18 24,121.18 0.0K
16:17 24,114.22 24,115.30 24,106.41 24,106.41 0.0K
16:18 24,105.43 24,110.50 24,102.97 24,108.07 0.0K
16:19 24,107.07 24,112.55 24,101.05 24,108.55 0.0K
16:20 24,109.05 24,112.01 24,105.01 24,107.00 0.0K
16:21 24,105.50 24,105.50 24,079.26 24,079.26 0.0K
16:22 24,082.77 24,084.80 24,069.93 24,074.50 0.0K
16:23 24,076.50 24,095.48 24,076.50 24,091.99 0.0K
16:24 24,090.50 24,091.03 24,084.64 24,087.14 0.0K
16:25 24,085.65 24,089.06 24,073.20 24,074.73 0.0K
16:26 24,075.23 24,078.24 24,070.28 24,070.29 0.0K
16:27 24,069.80 24,069.81 24,060.96 24,061.47 0.0K
16:28 24,062.48 24,070.99 24,060.53 24,069.97 0.0K
16:29 24,068.98 24,068.98 24,054.63 24,061.60 0.0K
16:30 24,064.59 24,076.44 24,060.08 24,074.86 0.0K
16:31 24,070.87 24,085.76 24,070.87 24,084.74 0.0K
16:32 24,086.23 24,097.67 24,085.23 24,092.60 0.0K
16:33 24,089.61 24,091.61 24,085.22 24,087.75 0.0K
16:34 24,086.26 24,092.37 24,081.31 24,086.42 0.0K
16:35 24,084.93 24,102.31 24,084.93 24,100.32 0.0K
16:36 24,102.32 24,110.81 24,098.86 24,098.86 0.0K
16:37 24,100.36 24,105.39 24,093.42 24,101.44 0.0K
16:38 24,103.44 24,111.54 24,100.96 24,111.54 0.0K
16:39 24,113.03 24,113.53 24,099.18 24,101.72 0.0K
16:40 24,101.23 24,105.41 24,096.34 24,102.92 0.0K
16:41 24,102.43 24,107.99 24,096.48 24,098.59 0.0K
16:42 24,097.09 24,105.51 24,097.09 24,098.54 0.0K
16:43 24,095.55 24,101.48 24,094.58 24,097.53 0.0K
16:44 24,101.52 24,113.89 24,101.52 24,113.88 0.0K
16:45 24,113.38 24,114.84 24,103.88 24,104.35 0.0K
16:46 24,104.36 24,104.36 24,091.52 24,091.52 0.0K
16:47 24,092.53 24,100.51 24,088.56 24,096.48 0.0K
16:48 24,095.49 24,098.96 24,091.51 24,093.01 0.0K
16:49 24,092.51 24,092.51 24,084.04 24,085.05 0.0K
16:50 24,085.05 24,087.12 24,065.28 24,067.81 0.0K
16:51 24,064.81 24,065.34 24,060.39 24,061.42 0.0K
16:52 24,059.43 24,061.94 24,053.47 24,058.91 0.0K
16:53 24,058.41 24,067.35 24,056.86 24,061.28 0.0K
16:54 24,059.79 24,066.15 24,059.78 24,062.15 0.0K
16:55 24,063.15 24,078.48 24,063.15 24,064.62 0.0K
16:56 24,064.13 24,072.54 24,064.13 24,071.01 0.0K
16:57 24,071.01 24,071.01 24,061.10 24,066.12 0.0K
16:58 24,064.14 24,068.63 24,059.68 24,059.68 0.0K
16:59 24,060.19 24,063.72 24,058.25 24,058.29 0.0K
17:00 24,059.78 24,076.69 24,059.78 24,062.30 0.0K
17:01 24,059.80 24,075.65 24,058.82 24,075.65 0.0K
17:02 24,078.14 24,093.34 24,078.14 24,090.34 0.0K
17:03 24,089.84 24,103.65 24,088.82 24,098.61 0.0K
17:04 24,099.09 24,101.48 24,092.01 24,092.51 0.0K
17:05 24,093.50 24,103.81 24,089.53 24,102.31 0.0K
17:06 24,101.80 24,107.76 24,098.75 24,099.74 0.0K
17:07 24,099.74 24,099.74 24,092.21 24,096.66 0.0K
17:08 24,095.16 24,099.58 24,089.66 24,095.59 0.0K
17:09 24,093.10 24,100.54 24,093.10 24,097.54 0.0K
17:10 24,096.54 24,097.04 24,076.12 24,076.12 0.0K
17:11 24,075.63 24,077.63 24,069.17 24,072.17 0.0K
17:12 24,071.67 24,077.18 24,071.67 24,074.20 0.0K
17:13 24,073.20 24,073.71 24,060.34 24,062.86 0.0K
17:14 24,059.87 24,065.83 24,056.85 24,059.34 0.0K
17:15 24,059.34 24,062.81 24,039.92 24,040.93 0.0K
17:16 24,039.44 24,050.35 24,038.44 24,047.87 0.0K
17:17 24,046.38 24,057.29 24,046.38 24,057.24 0.0K
17:18 24,057.23 24,066.50 24,052.21 24,063.00 0.0K
17:19 24,062.00 24,062.99 24,060.95 24,060.95 0.0K
17:20 24,060.94 24,077.65 24,060.92 24,076.14 0.0K
17:21 24,075.64 24,079.10 24,068.61 24,068.61 0.0K
17:22 24,066.62 24,073.50 24,064.65 24,073.50 0.0K
17:23 24,072.00 24,073.48 24,066.99 24,067.00 0.0K
17:24 24,067.00 24,070.51 24,061.54 24,068.51 0.0K
17:25 24,068.01 24,076.94 24,064.50 24,076.94 0.0K
17:26 24,077.44 24,078.43 24,071.44 24,074.38 0.0K
17:27 24,079.35 24,081.78 24,078.34 24,079.65 0.0K
17:28 24,081.13 24,085.44 24,081.13 24,083.91 0.0K
17:29 24,083.90 24,090.31 24,082.31 24,082.31 0.0K
17:30 24,082.81 24,092.28 24,082.81 24,088.29 0.0K
17:31 24,088.79 24,095.77 24,088.79 24,094.28 0.0K
17:32 24,093.78 24,093.78 24,087.80 24,089.29 0.0K
17:33 24,087.80 24,087.80 24,082.32 24,082.81 0.0K
17:34 24,083.31 24,083.81 24,069.85 24,072.85 0.0K
17:35 24,073.84 24,073.84 24,064.37 24,068.36 0.0K
17:36 24,068.86 24,070.35 24,061.38 24,069.86 0.0K
17:37 24,069.36 24,075.84 24,068.36 24,073.85 0.0K
17:38 24,071.35 24,084.07 24,068.86 24,084.07 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available