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 23,802.63 23,820.07 23,802.63 23,813.09 0.0K
09:00 23,814.59 23,845.00 23,814.59 23,837.52 0.0K
09:01 23,838.52 23,843.50 23,789.17 23,790.66 0.0K
09:02 23,791.16 23,802.63 23,781.19 23,785.18 0.0K
09:03 23,783.19 23,794.65 23,772.22 23,782.69 0.0K
09:04 23,781.19 23,790.67 23,765.74 23,775.71 0.0K
09:05 23,778.20 23,799.01 23,772.71 23,794.94 0.0K
09:06 23,803.91 23,807.77 23,787.85 23,787.85 0.0K
09:07 23,791.35 23,798.35 23,777.03 23,777.55 0.0K
09:08 23,778.55 23,778.74 23,760.75 23,773.75 0.0K
09:09 23,771.26 23,771.26 23,763.54 23,766.09 0.0K
09:10 23,767.58 23,780.04 23,747.06 23,755.03 0.0K
09:11 23,754.03 23,791.46 23,751.57 23,780.98 0.0K
09:12 23,777.52 23,789.66 23,772.14 23,783.22 0.0K
09:13 23,778.25 23,779.75 23,746.73 23,757.27 0.0K
09:14 23,757.27 23,765.34 23,756.80 23,762.48 0.0K
09:15 23,764.48 23,768.10 23,757.64 23,767.09 0.0K
09:16 23,766.60 23,766.60 23,746.32 23,755.79 0.0K
09:17 23,757.28 23,770.18 23,757.28 23,763.30 0.0K
09:18 23,764.81 23,764.81 23,747.55 23,751.16 0.0K
09:19 23,751.16 23,751.16 23,728.91 23,733.90 0.0K
09:20 23,727.43 23,727.44 23,714.18 23,717.25 0.0K
09:21 23,717.25 23,735.22 23,713.34 23,735.22 0.0K
09:22 23,735.21 23,738.26 23,715.89 23,720.42 0.0K
09:23 23,719.92 23,736.38 23,715.48 23,734.37 0.0K
09:24 23,732.36 23,759.00 23,732.36 23,755.98 0.0K
09:25 23,755.98 23,771.42 23,752.01 23,764.48 0.0K
09:26 23,762.48 23,765.98 23,728.28 23,731.89 0.0K
09:27 23,726.41 23,728.43 23,707.71 23,709.76 0.0K
09:28 23,713.76 23,728.71 23,713.29 23,722.24 0.0K
09:29 23,721.25 23,728.76 23,716.86 23,716.86 0.0K
09:30 23,714.39 23,730.15 23,714.39 23,728.63 0.0K
09:31 23,732.59 23,745.86 23,727.50 23,741.33 0.0K
09:32 23,740.83 23,749.69 23,735.83 23,746.18 0.0K
09:33 23,746.68 23,746.68 23,725.80 23,734.71 0.0K
09:34 23,733.21 23,733.21 23,720.31 23,730.18 0.0K
09:35 23,730.69 23,734.16 23,719.20 23,723.69 0.0K
09:36 23,724.68 23,731.98 23,715.19 23,719.99 0.0K
09:37 23,719.00 23,732.41 23,719.00 23,725.45 0.0K
09:38 23,724.96 23,727.45 23,712.09 23,723.05 0.0K
09:39 23,720.55 23,723.50 23,711.59 23,715.09 0.0K
09:40 23,713.10 23,713.64 23,694.27 23,705.15 0.0K
09:41 23,707.64 23,708.14 23,696.22 23,702.20 0.0K
09:42 23,703.20 23,714.55 23,701.16 23,710.97 0.0K
09:43 23,711.47 23,716.25 23,708.97 23,712.76 0.0K
09:44 23,711.76 23,712.29 23,702.29 23,704.30 0.0K
09:45 23,704.79 23,709.28 23,690.41 23,697.94 0.0K
09:46 23,697.43 23,697.43 23,675.17 23,681.17 0.0K
09:47 23,681.66 23,692.60 23,675.24 23,675.24 0.0K
09:48 23,674.25 23,680.27 23,662.33 23,662.33 0.0K
09:49 23,663.85 23,676.31 23,660.87 23,673.71 0.0K
09:50 23,675.70 23,681.10 23,669.15 23,680.60 0.0K
09:51 23,683.59 23,683.59 23,668.25 23,668.25 0.0K
09:52 23,669.75 23,690.61 23,669.75 23,687.07 0.0K
09:53 23,687.57 23,692.52 23,669.76 23,669.77 0.0K
09:54 23,668.78 23,674.78 23,662.44 23,664.02 0.0K
09:55 23,665.02 23,676.49 23,662.55 23,676.49 0.0K
09:56 23,676.98 23,695.21 23,676.98 23,688.58 0.0K
09:57 23,686.09 23,696.44 23,685.10 23,686.94 0.0K
09:58 23,687.45 23,688.50 23,681.50 23,686.52 0.0K
09:59 23,686.51 23,689.46 23,678.56 23,685.93 0.0K
10:00 23,688.42 23,688.42 23,666.59 23,683.52 0.0K
10:01 23,685.50 23,701.67 23,685.22 23,689.71 0.0K
10:02 23,690.71 23,710.97 23,690.71 23,709.86 0.0K
10:03 23,707.86 23,714.85 23,704.85 23,713.85 0.0K
10:04 23,713.85 23,715.49 23,703.99 23,712.55 0.0K
10:05 23,713.05 23,716.53 23,700.62 23,707.55 0.0K
10:06 23,704.06 23,709.03 23,694.18 23,703.14 0.0K
10:07 23,706.62 23,715.86 23,706.62 23,714.82 0.0K
10:08 23,714.30 23,716.27 23,701.49 23,701.50 0.0K
10:09 23,699.01 23,702.07 23,687.27 23,687.27 0.0K
10:10 23,688.77 23,690.27 23,680.01 23,680.01 0.0K
10:11 23,681.02 23,683.02 23,667.24 23,678.24 0.0K
10:12 23,678.74 23,685.72 23,670.78 23,682.67 0.0K
10:13 23,684.16 23,690.11 23,677.19 23,688.60 0.0K
10:14 23,686.10 23,690.50 23,679.12 23,682.61 0.0K
10:15 23,684.10 23,694.92 23,683.54 23,693.42 0.0K
10:16 23,696.40 23,698.87 23,687.87 23,691.81 0.0K
10:17 23,693.79 23,706.11 23,693.79 23,703.55 0.0K
10:18 23,704.54 23,720.81 23,704.54 23,715.80 0.0K
10:19 23,716.30 23,717.35 23,709.41 23,713.39 0.0K
10:20 23,715.88 23,717.37 23,700.09 23,701.65 0.0K
10:21 23,699.67 23,706.19 23,693.87 23,694.89 0.0K
10:22 23,690.90 23,697.62 23,682.59 23,693.15 0.0K
10:23 23,693.65 23,695.15 23,684.30 23,685.90 0.0K
10:24 23,686.41 23,689.90 23,683.94 23,686.42 0.0K
10:25 23,688.41 23,689.40 23,674.04 23,674.07 0.0K
10:26 23,671.58 23,671.58 23,654.60 23,654.60 0.0K
10:27 23,648.13 23,657.07 23,642.64 23,654.07 0.0K
10:28 23,653.57 23,660.53 23,650.06 23,651.16 0.0K
10:29 23,651.17 23,651.72 23,645.33 23,650.78 0.0K
10:30 23,649.29 23,658.63 23,647.78 23,649.09 0.0K
10:31 23,647.10 23,654.50 23,645.61 23,652.44 0.0K
10:32 23,652.43 23,654.91 23,637.89 23,638.41 0.0K
10:33 23,639.40 23,639.40 23,624.94 23,624.95 0.0K
10:34 23,628.45 23,637.44 23,627.95 23,632.46 0.0K
10:35 23,631.96 23,636.89 23,619.40 23,619.40 0.0K
10:36 23,620.89 23,643.18 23,616.85 23,636.16 0.0K
10:37 23,636.65 23,636.65 23,622.28 23,624.28 0.0K
10:38 23,624.28 23,628.76 23,619.76 23,620.21 0.0K
10:39 23,621.70 23,624.59 23,617.22 23,619.60 0.0K
10:40 23,619.10 23,649.71 23,619.10 23,649.71 0.0K
10:41 23,651.68 23,670.89 23,646.60 23,670.89 0.0K
10:42 23,672.86 23,672.86 23,644.59 23,649.08 0.0K
10:43 23,649.58 23,649.58 23,641.11 23,645.70 0.0K
10:44 23,646.70 23,651.11 23,643.21 23,650.11 0.0K
10:45 23,647.61 23,659.07 23,637.68 23,659.07 0.0K
10:46 23,660.56 23,669.42 23,659.55 23,667.45 0.0K
10:47 23,668.45 23,686.27 23,667.95 23,684.28 0.0K
10:48 23,683.79 23,684.29 23,659.54 23,672.56 0.0K
10:49 23,674.55 23,676.03 23,668.66 23,669.77 0.0K
10:50 23,670.28 23,687.66 23,666.82 23,674.25 0.0K
10:51 23,675.76 23,682.74 23,674.28 23,678.28 0.0K
10:52 23,679.77 23,680.28 23,662.04 23,662.05 0.0K
10:53 23,658.58 23,669.14 23,658.58 23,660.23 0.0K
10:54 23,659.24 23,664.26 23,657.26 23,662.77 0.0K
10:55 23,662.27 23,669.73 23,662.27 23,664.19 0.0K
10:56 23,665.19 23,670.64 23,664.69 23,665.62 0.0K
10:57 23,664.12 23,664.12 23,653.71 23,654.73 0.0K
10:58 23,655.23 23,655.74 23,651.23 23,654.21 0.0K
10:59 23,655.21 23,655.21 23,647.25 23,652.70 0.0K
11:00 23,652.69 23,653.61 23,637.69 23,648.63 0.0K
11:01 23,652.60 23,664.25 23,652.60 23,661.19 0.0K
11:02 23,659.68 23,664.57 23,657.69 23,664.51 0.0K
11:03 23,665.51 23,670.43 23,657.55 23,657.55 0.0K
11:04 23,657.05 23,669.51 23,657.05 23,669.50 0.0K
11:05 23,669.49 23,673.45 23,651.62 23,652.65 0.0K
11:06 23,654.16 23,669.21 23,648.71 23,669.21 0.0K
11:07 23,667.21 23,668.14 23,656.23 23,659.25 0.0K
11:08 23,657.76 23,669.69 23,653.85 23,654.87 0.0K
11:09 23,654.38 23,654.88 23,649.89 23,649.89 0.0K
11:10 23,649.90 23,660.33 23,649.90 23,656.72 0.0K
11:11 23,656.71 23,656.71 23,648.76 23,651.27 0.0K
11:12 23,653.26 23,664.57 23,652.58 23,652.58 0.0K
11:13 23,650.61 23,651.65 23,644.66 23,650.70 0.0K
11:14 23,651.69 23,651.69 23,640.78 23,642.28 0.0K
11:15 23,641.79 23,648.81 23,636.82 23,637.88 0.0K
11:16 23,637.89 23,641.98 23,635.52 23,640.47 0.0K
11:17 23,640.47 23,649.40 23,632.58 23,640.52 0.0K
11:18 23,641.02 23,642.00 23,634.06 23,640.93 0.0K
11:19 23,640.92 23,643.85 23,630.94 23,632.46 0.0K
11:20 23,634.46 23,636.94 23,620.73 23,621.73 0.0K
11:21 23,625.22 23,629.69 23,615.29 23,620.24 0.0K
11:22 23,622.73 23,624.17 23,612.25 23,619.62 0.0K
11:23 23,620.10 23,628.55 23,620.08 23,626.02 0.0K
11:24 23,627.02 23,629.50 23,622.03 23,627.99 0.0K
11:25 23,628.97 23,639.83 23,627.97 23,636.84 0.0K
11:26 23,636.34 23,644.33 23,633.36 23,640.84 0.0K
11:27 23,640.35 23,649.25 23,639.87 23,649.25 0.0K
11:28 23,651.23 23,658.72 23,649.24 23,656.73 0.0K
11:29 23,657.73 23,659.72 23,650.82 23,650.82 0.0K
11:30 23,652.82 23,655.77 23,640.37 23,651.26 0.0K
11:31 23,654.23 23,663.94 23,652.19 23,661.43 0.0K
11:32 23,661.43 23,661.94 23,651.51 23,651.55 0.0K
11:33 23,652.07 23,652.57 23,644.68 23,648.67 0.0K
11:34 23,649.16 23,660.00 23,649.16 23,656.98 0.0K
11:35 23,657.97 23,657.97 23,646.62 23,650.72 0.0K
11:36 23,651.23 23,657.21 23,647.85 23,648.42 0.0K
11:37 23,650.42 23,659.35 23,647.39 23,650.89 0.0K
11:38 23,651.39 23,654.83 23,647.85 23,653.83 0.0K
11:39 23,654.33 23,660.28 23,647.85 23,657.70 0.0K
11:40 23,656.20 23,659.60 23,653.70 23,659.10 0.0K
11:41 23,658.60 23,661.09 23,655.61 23,660.11 0.0K
11:42 23,660.10 23,666.58 23,659.12 23,659.63 0.0K
11:43 23,659.64 23,674.66 23,658.66 23,674.14 0.0K
11:44 23,676.14 23,682.64 23,675.14 23,682.64 0.0K
11:45 23,681.15 23,694.12 23,680.17 23,690.18 0.0K
11:46 23,690.68 23,707.54 23,690.68 23,707.53 0.0K
11:47 23,706.53 23,713.99 23,704.59 23,707.14 0.0K
11:48 23,706.64 23,709.74 23,702.75 23,705.29 0.0K
11:49 23,705.30 23,705.31 23,680.65 23,682.68 0.0K
11:50 23,680.20 23,683.66 23,669.61 23,669.61 0.0K
11:51 23,670.60 23,673.93 23,665.54 23,673.42 0.0K
11:52 23,672.42 23,675.66 23,668.84 23,670.17 0.0K
11:53 23,670.17 23,671.53 23,664.62 23,671.53 0.0K
11:54 23,671.02 23,676.42 23,664.43 23,664.44 0.0K
11:55 23,664.95 23,674.42 23,664.94 23,667.94 0.0K
11:56 23,667.95 23,678.35 23,667.44 23,674.35 0.0K
11:57 23,678.32 23,687.06 23,677.30 23,687.03 0.0K
11:58 23,686.53 23,687.48 23,680.94 23,681.44 0.0K
11:59 23,680.44 23,680.44 23,668.39 23,670.87 0.0K
12:00 23,670.86 23,671.35 23,660.41 23,663.95 0.0K
12:01 23,664.45 23,665.50 23,653.63 23,654.64 0.0K
12:02 23,655.14 23,655.28 23,645.32 23,651.79 0.0K
12:03 23,652.29 23,660.70 23,652.29 23,654.73 0.0K
12:04 23,655.23 23,662.19 23,646.76 23,646.81 0.0K
12:05 23,646.82 23,647.82 23,643.94 23,646.44 0.0K
12:06 23,645.44 23,653.90 23,644.45 23,653.90 0.0K
12:07 23,652.40 23,652.40 23,644.53 23,645.63 0.0K
12:08 23,647.13 23,649.17 23,646.15 23,649.17 0.0K
12:09 23,648.67 23,657.61 23,648.17 23,657.59 0.0K
12:10 23,655.59 23,658.06 23,652.11 23,657.15 0.0K
12:11 23,657.64 23,668.56 23,657.14 23,667.04 0.0K
12:12 23,668.03 23,676.96 23,666.54 23,675.95 0.0K
12:13 23,674.45 23,675.46 23,670.13 23,670.65 0.0K
12:14 23,669.66 23,674.80 23,669.17 23,673.32 0.0K
12:15 23,671.32 23,678.81 23,668.83 23,673.88 0.0K
12:16 23,673.38 23,678.87 23,673.38 23,675.50 0.0K
12:17 23,675.00 23,683.54 23,675.00 23,683.54 0.0K
12:18 23,685.04 23,692.99 23,682.49 23,683.48 0.0K
12:19 23,682.48 23,684.59 23,677.09 23,684.08 0.0K
12:20 23,686.07 23,690.51 23,686.04 23,686.04 0.0K
12:21 23,689.03 23,697.49 23,687.12 23,690.13 0.0K
12:22 23,692.13 23,697.05 23,690.10 23,691.12 0.0K
12:23 23,691.13 23,692.14 23,673.44 23,677.47 0.0K
12:24 23,676.98 23,683.51 23,676.50 23,682.52 0.0K
12:25 23,682.02 23,683.05 23,673.63 23,676.14 0.0K
12:26 23,675.64 23,676.20 23,673.70 23,674.70 0.0K
12:27 23,673.70 23,677.17 23,672.19 23,674.68 0.0K
12:28 23,674.67 23,679.52 23,674.67 23,676.48 0.0K
12:29 23,680.97 23,688.87 23,680.90 23,682.43 0.0K
12:30 23,680.44 23,688.93 23,675.04 23,688.38 0.0K
12:31 23,690.34 23,691.80 23,687.84 23,690.16 0.0K
12:32 23,691.15 23,691.15 23,677.72 23,678.72 0.0K
12:33 23,678.22 23,678.72 23,670.77 23,672.35 0.0K
12:34 23,673.85 23,682.25 23,673.85 23,675.79 0.0K
12:35 23,676.29 23,676.30 23,665.06 23,666.61 0.0K
12:36 23,667.61 23,668.74 23,665.76 23,667.78 0.0K
12:37 23,663.30 23,669.86 23,663.30 23,669.86 0.0K
12:38 23,668.86 23,668.86 23,660.35 23,660.88 0.0K
12:39 23,660.88 23,668.84 23,660.88 23,668.80 0.0K
12:40 23,668.79 23,669.78 23,660.84 23,664.37 0.0K
12:41 23,663.87 23,663.87 23,649.51 23,650.06 0.0K
12:42 23,650.57 23,652.09 23,645.11 23,648.12 0.0K
12:43 23,644.14 23,647.66 23,634.18 23,636.19 0.0K
12:44 23,635.70 23,642.59 23,635.19 23,640.02 0.0K
12:45 23,639.52 23,642.45 23,637.44 23,640.43 0.0K
12:46 23,641.43 23,651.29 23,641.43 23,647.22 0.0K
12:47 23,648.21 23,648.58 23,645.58 23,645.58 0.0K
12:48 23,643.59 23,643.59 23,624.71 23,626.28 0.0K
12:49 23,623.82 23,626.88 23,610.51 23,617.00 0.0K
12:50 23,616.00 23,616.00 23,607.56 23,611.58 0.0K
12:51 23,612.08 23,612.08 23,598.06 23,600.98 0.0K
12:52 23,601.48 23,607.87 23,595.46 23,605.85 0.0K
12:53 23,603.35 23,606.78 23,601.33 23,602.78 0.0K
12:54 23,601.79 23,605.35 23,599.31 23,601.33 0.0K
12:55 23,600.84 23,608.20 23,597.84 23,608.20 0.0K
12:56 23,608.18 23,609.64 23,603.47 23,604.98 0.0K
12:57 23,605.97 23,612.34 23,602.86 23,602.86 0.0K
12:58 23,602.36 23,606.39 23,598.90 23,605.81 0.0K
12:59 23,600.33 23,607.20 23,598.30 23,607.20 0.0K
13:00 23,606.70 23,617.17 23,603.72 23,612.19 0.0K
13:01 23,613.18 23,645.09 23,612.69 23,627.15 0.0K
13:02 23,633.13 23,633.13 23,601.72 23,608.20 0.0K
13:03 23,607.20 23,608.70 23,594.74 23,596.24 0.0K
13:04 23,591.75 23,599.73 23,587.76 23,598.74 0.0K
13:05 23,596.74 23,620.17 23,596.74 23,603.72 0.0K
13:06 23,604.72 23,606.71 23,593.75 23,599.73 0.0K
13:07 23,603.72 23,615.18 23,603.72 23,609.71 0.0K
13:08 23,608.70 23,617.18 23,606.21 23,610.71 0.0K
13:09 23,610.20 23,619.68 23,608.71 23,617.18 0.0K
13:10 23,617.18 23,623.60 23,616.18 23,622.62 0.0K
13:11 23,625.10 23,627.41 23,622.38 23,622.38 0.0K
13:12 23,622.88 23,626.81 23,622.79 23,624.28 0.0K
13:13 23,625.28 23,632.67 23,622.26 23,630.15 0.0K
13:14 23,631.14 23,631.63 23,624.14 23,625.19 0.0K
13:15 23,624.18 23,627.18 23,620.70 23,625.62 0.0K
13:16 23,626.11 23,629.06 23,622.10 23,625.52 0.0K
13:17 23,626.51 23,630.98 23,615.58 23,630.46 0.0K
13:18 23,631.45 23,633.43 23,625.47 23,630.93 0.0K
13:19 23,628.94 23,643.88 23,628.94 23,636.87 0.0K
13:20 23,637.37 23,638.87 23,627.48 23,635.49 0.0K
13:21 23,635.50 23,645.50 23,633.02 23,642.99 0.0K
13:22 23,643.48 23,647.42 23,637.11 23,637.11 0.0K
13:23 23,639.61 23,639.61 23,629.68 23,629.68 0.0K
13:24 23,629.18 23,639.10 23,626.11 23,626.12 0.0K
13:25 23,626.62 23,636.45 23,623.66 23,635.44 0.0K
13:26 23,633.93 23,640.88 23,625.94 23,640.38 0.0K
13:27 23,640.37 23,640.87 23,634.43 23,635.98 0.0K
13:28 23,635.98 23,642.42 23,634.42 23,635.42 0.0K
13:29 23,635.93 23,637.96 23,631.46 23,635.91 0.0K
13:30 23,635.91 23,643.76 23,633.39 23,642.63 0.0K
13:31 23,643.11 23,651.94 23,643.11 23,650.41 0.0K
13:32 23,649.91 23,658.29 23,648.42 23,657.71 0.0K
13:33 23,655.22 23,655.69 23,647.73 23,651.71 0.0K
13:34 23,647.74 23,647.74 23,633.36 23,633.36 0.0K
13:35 23,635.35 23,639.83 23,631.36 23,632.50 0.0K
13:36 23,634.50 23,634.51 23,628.16 23,630.70 0.0K
13:37 23,631.20 23,637.61 23,628.18 23,628.71 0.0K
13:38 23,624.24 23,630.76 23,621.76 23,630.22 0.0K
13:39 23,630.21 23,633.19 23,622.75 23,629.25 0.0K
13:40 23,629.74 23,635.18 23,627.22 23,633.13 0.0K
13:41 23,633.63 23,637.59 23,630.18 23,630.18 0.0K
13:42 23,630.69 23,633.27 23,625.33 23,629.89 0.0K
13:43 23,628.90 23,637.84 23,628.90 23,637.81 0.0K
13:44 23,637.80 23,637.80 23,628.48 23,629.49 0.0K
13:45 23,628.50 23,629.07 23,626.57 23,627.57 0.0K
13:46 23,628.56 23,632.04 23,624.08 23,624.08 0.0K
13:47 23,625.08 23,630.09 23,624.08 23,629.09 0.0K
13:48 23,628.59 23,637.08 23,628.09 23,636.07 0.0K
13:49 23,638.57 23,641.57 23,634.54 23,635.54 0.0K
13:50 23,635.05 23,635.55 23,626.23 23,627.73 0.0K
13:51 23,626.73 23,631.71 23,622.28 23,628.21 0.0K
13:52 23,627.71 23,629.77 23,622.90 23,622.90 0.0K
13:53 23,623.90 23,624.43 23,621.93 23,621.93 0.0K
13:54 23,623.43 23,624.82 23,620.43 23,622.31 0.0K
13:55 23,623.80 23,626.28 23,621.33 23,623.26 0.0K
13:56 23,622.75 23,631.68 23,619.26 23,625.59 0.0K
13:57 23,624.59 23,627.53 23,618.14 23,627.00 0.0K
13:58 23,627.50 23,634.28 23,627.50 23,634.18 0.0K
13:59 23,633.67 23,636.11 23,630.08 23,632.61 0.0K
14:00 23,635.60 23,638.08 23,616.18 23,618.20 0.0K
14:01 23,616.72 23,616.72 23,606.83 23,611.41 0.0K
14:02 23,611.90 23,617.34 23,609.91 23,615.27 0.0K
14:03 23,615.26 23,627.15 23,615.26 23,625.14 0.0K
14:04 23,625.14 23,625.14 23,618.83 23,620.33 0.0K
14:05 23,620.34 23,622.52 23,614.91 23,622.52 0.0K
14:06 23,621.52 23,624.92 23,616.48 23,624.42 0.0K
14:07 23,623.43 23,626.47 23,618.55 23,620.13 0.0K
14:08 23,619.64 23,619.64 23,610.24 23,613.94 0.0K
14:09 23,614.45 23,621.97 23,614.45 23,620.95 0.0K
14:10 23,621.45 23,627.41 23,614.97 23,626.41 0.0K
14:11 23,626.41 23,632.19 23,626.41 23,632.18 0.0K
14:12 23,631.66 23,643.45 23,630.12 23,640.92 0.0K
14:13 23,640.91 23,641.40 23,626.04 23,626.05 0.0K
14:14 23,624.57 23,630.22 23,622.18 23,624.75 0.0K
14:15 23,622.77 23,628.79 23,622.77 23,622.81 0.0K
14:16 23,621.81 23,623.31 23,618.33 23,621.38 0.0K
14:17 23,621.87 23,622.87 23,602.58 23,603.58 0.0K
14:18 23,606.08 23,609.08 23,602.64 23,605.64 0.0K
14:19 23,606.62 23,611.08 23,599.48 23,601.45 0.0K
14:20 23,605.43 23,608.87 23,602.43 23,606.84 0.0K
14:21 23,605.85 23,607.83 23,597.43 23,597.44 0.0K
14:22 23,597.94 23,604.94 23,591.53 23,600.40 0.0K
14:23 23,599.90 23,602.38 23,598.41 23,601.38 0.0K
14:24 23,601.88 23,610.76 23,599.40 23,610.76 0.0K
14:25 23,610.74 23,618.12 23,608.19 23,614.13 0.0K
14:26 23,614.12 23,614.61 23,603.11 23,604.62 0.0K
14:27 23,604.12 23,606.60 23,597.65 23,600.58 0.0K
14:28 23,602.58 23,612.25 23,600.07 23,612.25 0.0K
14:29 23,615.73 23,625.39 23,614.69 23,620.89 0.0K
14:30 23,620.39 23,620.39 23,541.65 23,559.67 0.0K
14:31 23,559.18 23,575.13 23,553.22 23,566.73 0.0K
14:32 23,568.22 23,584.14 23,568.22 23,575.69 0.0K
14:33 23,575.69 23,580.16 23,550.44 23,550.44 0.0K
14:34 23,550.95 23,552.50 23,530.66 23,530.66 0.0K
14:35 23,528.69 23,564.05 23,528.69 23,557.05 0.0K
14:36 23,557.55 23,571.89 23,541.10 23,570.37 0.0K
14:37 23,572.37 23,574.80 23,560.89 23,569.88 0.0K
14:38 23,568.88 23,589.81 23,568.88 23,578.38 0.0K
14:39 23,577.38 23,587.86 23,571.91 23,587.77 0.0K
14:40 23,586.26 23,602.63 23,586.26 23,602.62 0.0K
14:41 23,604.12 23,611.58 23,596.19 23,611.08 0.0K
14:42 23,615.06 23,617.98 23,606.61 23,609.63 0.0K
14:43 23,608.14 23,617.14 23,604.16 23,608.31 0.0K
14:44 23,609.32 23,623.76 23,605.86 23,612.32 0.0K
14:45 23,608.84 23,608.84 23,582.25 23,593.76 0.0K
14:46 23,594.26 23,605.71 23,589.78 23,596.25 0.0K
14:47 23,592.78 23,599.93 23,592.78 23,597.96 0.0K
14:48 23,601.46 23,607.37 23,600.94 23,603.39 0.0K
14:49 23,602.89 23,602.89 23,595.44 23,596.57 0.0K
14:50 23,596.08 23,606.04 23,591.13 23,592.14 0.0K
14:51 23,588.16 23,590.15 23,569.26 23,569.26 0.0K
14:52 23,569.26 23,575.30 23,564.35 23,565.38 0.0K
14:53 23,568.89 23,587.20 23,564.41 23,579.68 0.0K
14:54 23,581.17 23,587.12 23,569.77 23,573.27 0.0K
14:55 23,572.77 23,573.26 23,563.31 23,566.42 0.0K
14:56 23,565.93 23,566.42 23,553.08 23,557.08 0.0K
14:57 23,556.57 23,560.00 23,552.60 23,559.46 0.0K
14:58 23,561.44 23,563.93 23,552.47 23,554.49 0.0K
14:59 23,554.00 23,555.48 23,548.48 23,552.40 0.0K
15:00 23,551.90 23,553.38 23,545.36 23,552.80 0.0K
15:01 23,552.81 23,556.29 23,547.25 23,550.74 0.0K
15:02 23,552.72 23,564.01 23,550.71 23,562.01 0.0K
15:03 23,562.01 23,567.48 23,552.62 23,555.65 0.0K
15:04 23,555.65 23,555.65 23,544.78 23,547.30 0.0K
15:05 23,545.30 23,549.28 23,536.81 23,541.28 0.0K
15:06 23,541.79 23,544.29 23,539.82 23,540.31 0.0K
15:07 23,541.81 23,553.61 23,539.80 23,553.06 0.0K
15:08 23,552.56 23,555.38 23,547.41 23,547.41 0.0K
15:09 23,547.91 23,549.91 23,539.42 23,541.92 0.0K
15:10 23,542.91 23,552.37 23,541.41 23,552.37 0.0K
15:11 23,551.87 23,555.32 23,545.86 23,547.36 0.0K
15:12 23,546.85 23,547.86 23,534.50 23,534.50 0.0K
15:13 23,532.01 23,536.56 23,527.06 23,530.53 0.0K
15:14 23,530.52 23,531.97 23,523.55 23,531.97 0.0K
15:15 23,532.47 23,537.39 23,525.46 23,526.95 0.0K
15:16 23,525.45 23,539.36 23,525.45 23,534.91 0.0K
15:17 23,536.40 23,550.30 23,536.40 23,547.83 0.0K
15:18 23,547.82 23,553.64 23,540.31 23,553.64 0.0K
15:19 23,556.62 23,556.62 23,546.13 23,547.15 0.0K
15:20 23,545.66 23,545.66 23,513.35 23,521.78 0.0K
15:21 23,523.27 23,528.61 23,520.73 23,527.05 0.0K
15:22 23,527.05 23,535.41 23,527.05 23,528.44 0.0K
15:23 23,528.94 23,528.94 23,524.96 23,527.47 0.0K
15:24 23,527.97 23,537.94 23,524.50 23,529.49 0.0K
15:25 23,526.99 23,526.99 23,517.56 23,521.04 0.0K
15:26 23,519.53 23,521.88 23,510.06 23,515.39 0.0K
15:27 23,514.39 23,514.39 23,486.66 23,486.66 0.0K
15:28 23,490.15 23,490.15 23,480.06 23,480.55 0.0K
15:29 23,484.03 23,492.86 23,474.03 23,492.86 0.0K
15:30 23,492.85 23,507.72 23,488.37 23,493.25 0.0K
15:31 23,492.25 23,492.25 23,478.85 23,482.90 0.0K
15:32 23,477.43 23,481.41 23,459.62 23,469.14 0.0K
15:33 23,475.63 23,475.63 23,465.73 23,474.66 0.0K
15:34 23,473.66 23,473.66 23,452.26 23,464.15 0.0K
15:35 23,463.65 23,468.61 23,444.78 23,448.80 0.0K
15:36 23,447.81 23,454.81 23,437.43 23,438.93 0.0K
15:37 23,437.44 23,467.73 23,431.96 23,467.72 0.0K
15:38 23,468.71 23,469.19 23,460.21 23,467.66 0.0K
15:39 23,465.16 23,468.65 23,444.39 23,445.40 0.0K
15:40 23,441.42 23,444.02 23,436.48 23,439.55 0.0K
15:41 23,441.55 23,455.98 23,438.07 23,446.02 0.0K
15:42 23,446.03 23,450.03 23,434.60 23,437.09 0.0K
15:43 23,436.60 23,437.62 23,416.76 23,425.20 0.0K
15:44 23,423.20 23,427.19 23,419.22 23,425.67 0.0K
15:45 23,421.69 23,432.15 23,407.70 23,410.69 0.0K
15:46 23,405.69 23,417.56 23,400.72 23,415.05 0.0K
15:47 23,414.56 23,439.87 23,411.02 23,411.02 0.0K
15:48 23,408.03 23,412.60 23,391.79 23,391.79 0.0K
15:49 23,390.80 23,404.25 23,384.37 23,384.37 0.0K
15:50 23,382.88 23,418.55 23,382.39 23,418.55 0.0K
15:51 23,417.05 23,432.93 23,412.54 23,425.97 0.0K
15:52 23,421.01 23,421.01 23,398.79 23,398.79 0.0K
15:53 23,399.29 23,399.29 23,390.35 23,394.86 0.0K
15:54 23,393.87 23,405.34 23,385.93 23,405.34 0.0K
15:55 23,402.85 23,421.13 23,402.85 23,415.60 0.0K
15:56 23,416.09 23,431.43 23,413.56 23,420.91 0.0K
15:57 23,419.90 23,427.73 23,417.77 23,418.28 0.0K
15:58 23,418.28 23,419.77 23,408.94 23,414.91 0.0K
15:59 23,413.91 23,418.52 23,406.98 23,416.53 0.0K
16:00 23,418.03 23,418.03 23,381.65 23,398.56 0.0K
16:01 23,398.05 23,403.96 23,387.53 23,401.47 0.0K
16:02 23,397.97 23,404.53 23,390.05 23,403.05 0.0K
16:03 23,405.55 23,427.96 23,395.10 23,424.45 0.0K
16:04 23,423.94 23,449.66 23,418.95 23,438.17 0.0K
16:05 23,438.67 23,441.15 23,411.91 23,411.91 0.0K
16:06 23,408.91 23,416.43 23,396.62 23,402.09 0.0K
16:07 23,398.60 23,399.10 23,378.78 23,378.80 0.0K
16:08 23,379.29 23,417.50 23,379.29 23,413.98 0.0K
16:09 23,419.96 23,443.68 23,419.96 23,438.19 0.0K
16:10 23,437.69 23,447.63 23,433.73 23,436.72 0.0K
16:11 23,439.22 23,447.64 23,427.78 23,443.07 0.0K
16:12 23,443.56 23,459.81 23,443.04 23,451.34 0.0K
16:13 23,449.35 23,452.84 23,436.07 23,438.09 0.0K
16:14 23,436.60 23,450.55 23,436.60 23,444.61 0.0K
16:15 23,443.62 23,460.58 23,443.62 23,449.79 0.0K
16:16 23,447.30 23,472.22 23,447.30 23,467.84 0.0K
16:17 23,475.34 23,499.83 23,469.36 23,496.33 0.0K
16:18 23,494.84 23,502.36 23,488.91 23,494.93 0.0K
16:19 23,495.43 23,503.04 23,485.66 23,492.16 0.0K
16:20 23,492.66 23,506.57 23,492.16 23,499.70 0.0K
16:21 23,498.70 23,502.69 23,487.85 23,490.40 0.0K
16:22 23,493.89 23,495.92 23,478.57 23,483.12 0.0K
16:23 23,478.13 23,494.05 23,475.65 23,493.54 0.0K
16:24 23,494.04 23,499.50 23,490.06 23,496.62 0.0K
16:25 23,498.11 23,503.09 23,485.76 23,487.26 0.0K
16:26 23,485.78 23,502.70 23,485.78 23,500.21 0.0K
16:27 23,499.21 23,507.15 23,495.24 23,497.21 0.0K
16:28 23,496.22 23,504.68 23,494.73 23,500.21 0.0K
16:29 23,499.71 23,503.69 23,484.21 23,493.21 0.0K
16:30 23,491.22 23,503.67 23,487.74 23,500.12 0.0K
16:31 23,505.11 23,509.04 23,489.08 23,506.50 0.0K
16:32 23,507.49 23,508.49 23,489.72 23,489.72 0.0K
16:33 23,489.24 23,514.16 23,489.24 23,507.24 0.0K
16:34 23,508.24 23,516.73 23,504.28 23,514.22 0.0K
16:35 23,511.74 23,513.79 23,482.57 23,482.57 0.0K
16:36 23,483.08 23,500.09 23,483.08 23,496.11 0.0K
16:37 23,492.14 23,509.60 23,490.15 23,505.62 0.0K
16:38 23,504.61 23,508.64 23,487.31 23,487.31 0.0K
16:39 23,487.82 23,487.82 23,476.92 23,477.94 0.0K
16:40 23,482.92 23,484.42 23,472.04 23,473.56 0.0K
16:41 23,473.07 23,478.06 23,464.15 23,474.70 0.0K
16:42 23,474.69 23,479.62 23,466.67 23,475.63 0.0K
16:43 23,476.63 23,483.62 23,472.16 23,473.21 0.0K
16:44 23,471.72 23,486.13 23,470.72 23,481.17 0.0K
16:45 23,486.17 23,510.98 23,486.17 23,509.48 0.0K
16:46 23,511.97 23,518.90 23,505.99 23,517.39 0.0K
16:47 23,518.38 23,523.88 23,516.37 23,519.94 0.0K
16:48 23,519.95 23,519.95 23,484.81 23,485.83 0.0K
16:49 23,482.35 23,494.38 23,476.88 23,489.42 0.0K
16:50 23,487.93 23,493.47 23,476.66 23,476.66 0.0K
16:51 23,477.17 23,481.66 23,471.32 23,474.40 0.0K
16:52 23,474.90 23,480.57 23,472.47 23,478.08 0.0K
16:53 23,478.58 23,484.07 23,476.12 23,482.62 0.0K
16:54 23,482.12 23,493.06 23,482.12 23,488.62 0.0K
16:55 23,489.12 23,500.76 23,487.63 23,496.78 0.0K
16:56 23,497.78 23,506.75 23,496.39 23,496.39 0.0K
16:57 23,495.90 23,496.92 23,489.48 23,491.50 0.0K
16:58 23,494.49 23,507.41 23,489.52 23,496.47 0.0K
16:59 23,496.47 23,496.47 23,486.56 23,490.12 0.0K
17:00 23,489.13 23,489.13 23,468.26 23,480.21 0.0K
17:01 23,480.20 23,481.20 23,469.26 23,471.32 0.0K
17:02 23,472.31 23,487.71 23,469.82 23,485.71 0.0K
17:03 23,487.70 23,490.18 23,480.72 23,486.20 0.0K
17:04 23,483.71 23,488.16 23,479.70 23,482.18 0.0K
17:05 23,478.20 23,490.68 23,475.21 23,485.19 0.0K
17:06 23,484.20 23,511.59 23,483.21 23,511.59 0.0K
17:07 23,513.07 23,534.38 23,513.07 23,515.42 0.0K
17:08 23,515.42 23,525.29 23,509.45 23,521.22 0.0K
17:09 23,518.72 23,525.21 23,515.72 23,517.20 0.0K
17:10 23,517.19 23,517.19 23,499.29 23,509.27 0.0K
17:11 23,508.77 23,528.50 23,505.75 23,527.97 0.0K
17:12 23,529.94 23,537.86 23,515.91 23,516.41 0.0K
17:13 23,515.92 23,521.36 23,510.86 23,519.28 0.0K
17:14 23,515.79 23,516.28 23,507.78 23,509.23 0.0K
17:15 23,508.23 23,527.47 23,501.26 23,524.97 0.0K
17:16 23,520.48 23,522.99 23,511.61 23,511.61 0.0K
17:17 23,507.63 23,509.17 23,498.71 23,505.18 0.0K
17:18 23,505.68 23,507.17 23,488.81 23,491.79 0.0K
17:19 23,491.29 23,491.34 23,481.88 23,484.38 0.0K
17:20 23,486.37 23,504.76 23,486.37 23,497.79 0.0K
17:21 23,496.80 23,501.32 23,494.38 23,497.40 0.0K
17:22 23,497.90 23,499.40 23,484.56 23,484.56 0.0K
17:23 23,485.56 23,494.60 23,483.10 23,494.60 0.0K
17:24 23,493.60 23,494.62 23,487.15 23,490.61 0.0K
17:25 23,490.60 23,497.49 23,486.11 23,495.98 0.0K
17:26 23,494.98 23,499.44 23,488.50 23,489.02 0.0K
17:27 23,490.02 23,491.02 23,475.65 23,475.67 0.0K
17:28 23,478.17 23,486.60 23,475.18 23,478.16 0.0K
17:29 23,477.66 23,477.66 23,470.29 23,471.31 0.0K
17:30 23,473.32 23,476.81 23,464.34 23,464.84 0.0K
17:31 23,462.85 23,465.34 23,438.42 23,438.92 0.0K
17:32 23,439.41 23,452.38 23,437.92 23,444.40 0.0K
17:33 23,445.40 23,459.36 23,444.90 23,452.38 0.0K
17:34 23,452.88 23,452.88 23,415.98 23,416.98 0.0K
17:35 23,417.48 23,430.44 23,412.00 23,417.48 0.0K
17:36 23,419.47 23,433.94 23,417.48 23,429.45 0.0K
17:37 23,427.95 23,455.37 23,425.96 23,453.39 0.0K
17:38 23,454.38 23,471.37 23,445.40 23,471.37 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available