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 23,551.00 23,556.00 23,544.00 23,544.00 0.0K
09:00 23,533.00 23,542.50 23,503.00 23,529.00 0.0K
09:01 23,531.00 23,544.50 23,529.50 23,531.50 0.0K
09:02 23,530.00 23,539.00 23,525.50 23,530.50 0.0K
09:03 23,530.50 23,542.00 23,521.50 23,527.50 0.0K
09:04 23,524.00 23,534.50 23,520.00 23,531.00 0.0K
09:05 23,530.00 23,544.00 23,527.00 23,536.00 0.0K
09:06 23,538.50 23,549.00 23,536.00 23,546.00 0.0K
09:07 23,544.00 23,548.00 23,536.50 23,544.50 0.0K
09:08 23,543.50 23,553.50 23,534.00 23,534.50 0.0K
09:09 23,534.00 23,549.00 23,528.00 23,549.00 0.0K
09:10 23,547.50 23,550.00 23,537.50 23,547.00 0.0K
09:11 23,545.00 23,556.50 23,532.50 23,552.50 0.0K
09:12 23,551.50 23,553.00 23,543.00 23,553.00 0.0K
09:13 23,553.00 23,565.00 23,545.00 23,565.00 0.0K
09:14 23,564.50 23,564.50 23,557.00 23,558.00 0.0K
09:15 23,555.00 23,572.00 23,555.00 23,567.50 0.0K
09:16 23,564.50 23,577.50 23,564.00 23,574.50 0.0K
09:17 23,573.50 23,578.00 23,570.00 23,574.50 0.0K
09:18 23,573.00 23,574.00 23,566.50 23,567.00 0.0K
09:19 23,568.00 23,576.50 23,560.50 23,576.50 0.0K
09:20 23,575.00 23,586.50 23,575.00 23,581.00 0.0K
09:21 23,581.00 23,589.50 23,578.50 23,587.00 0.0K
09:22 23,588.00 23,595.50 23,586.50 23,588.00 0.0K
09:23 23,588.50 23,589.00 23,580.50 23,580.50 0.0K
09:24 23,580.50 23,584.50 23,571.50 23,580.50 0.0K
09:25 23,579.50 23,585.50 23,576.50 23,581.00 0.0K
09:26 23,581.50 23,592.50 23,580.50 23,581.00 0.0K
09:27 23,581.50 23,593.31 23,581.50 23,592.80 0.0K
09:28 23,592.80 23,595.25 23,576.83 23,587.31 0.0K
09:29 23,586.81 23,588.30 23,580.43 23,581.95 0.0K
09:30 23,581.44 23,596.18 23,576.48 23,595.68 0.0K
09:31 23,599.16 23,606.13 23,598.13 23,601.70 0.0K
09:32 23,601.71 23,605.80 23,598.31 23,603.81 0.0K
09:33 23,608.28 23,613.21 23,601.31 23,605.26 0.0K
09:34 23,606.76 23,622.65 23,605.26 23,622.64 0.0K
09:35 23,623.13 23,625.63 23,609.78 23,613.30 0.0K
09:36 23,611.31 23,626.13 23,611.31 23,626.13 0.0K
09:37 23,625.13 23,628.59 23,618.13 23,627.61 0.0K
09:38 23,626.12 23,628.55 23,619.17 23,625.96 0.0K
09:39 23,625.46 23,628.32 23,620.97 23,627.32 0.0K
09:40 23,627.32 23,629.79 23,624.33 23,628.35 0.0K
09:41 23,629.35 23,635.31 23,621.38 23,621.38 0.0K
09:42 23,622.87 23,633.90 23,616.96 23,632.38 0.0K
09:43 23,631.38 23,639.71 23,631.38 23,638.68 0.0K
09:44 23,638.67 23,640.70 23,632.68 23,637.23 0.0K
09:45 23,636.24 23,649.18 23,635.75 23,647.68 0.0K
09:46 23,648.18 23,653.57 23,647.06 23,652.52 0.0K
09:47 23,653.00 23,653.00 23,640.12 23,643.13 0.0K
09:48 23,641.63 23,650.17 23,640.72 23,648.64 0.0K
09:49 23,646.65 23,653.19 23,645.67 23,650.70 0.0K
09:50 23,653.19 23,656.18 23,648.80 23,650.83 0.0K
09:51 23,648.83 23,657.29 23,646.35 23,652.30 0.0K
09:52 23,651.80 23,659.23 23,651.30 23,657.20 0.0K
09:53 23,656.20 23,662.12 23,653.70 23,657.08 0.0K
09:54 23,657.58 23,665.50 23,654.59 23,665.05 0.0K
09:55 23,668.53 23,689.67 23,668.53 23,678.74 0.0K
09:56 23,680.75 23,684.19 23,677.20 23,678.71 0.0K
09:57 23,677.72 23,677.72 23,658.01 23,658.01 0.0K
09:58 23,656.03 23,666.89 23,653.58 23,666.89 0.0K
09:59 23,665.39 23,667.23 23,664.81 23,667.23 0.0K
10:00 23,670.71 23,678.62 23,667.67 23,672.64 0.0K
10:01 23,671.65 23,671.65 23,655.82 23,657.43 0.0K
10:02 23,657.45 23,662.97 23,656.53 23,658.02 0.0K
10:03 23,659.02 23,659.02 23,650.14 23,651.64 0.0K
10:04 23,653.64 23,653.64 23,638.30 23,638.31 0.0K
10:05 23,638.32 23,638.32 23,630.93 23,631.43 0.0K
10:06 23,628.94 23,642.76 23,628.94 23,641.25 0.0K
10:07 23,641.25 23,643.70 23,631.81 23,643.70 0.0K
10:08 23,643.19 23,643.19 23,633.32 23,636.80 0.0K
10:09 23,636.80 23,644.16 23,636.80 23,640.12 0.0K
10:10 23,640.61 23,645.06 23,638.59 23,639.67 0.0K
10:11 23,639.68 23,646.75 23,634.72 23,642.74 0.0K
10:12 23,643.25 23,654.17 23,642.22 23,642.23 0.0K
10:13 23,643.23 23,649.33 23,636.80 23,649.33 0.0K
10:14 23,650.82 23,666.04 23,650.82 23,666.04 0.0K
10:15 23,666.53 23,668.52 23,665.02 23,667.01 0.0K
10:16 23,668.50 23,669.99 23,665.00 23,666.97 0.0K
10:17 23,667.96 23,671.97 23,665.96 23,670.98 0.0K
10:18 23,671.48 23,672.50 23,667.00 23,671.00 0.0K
10:19 23,671.50 23,675.46 23,669.46 23,669.46 0.0K
10:20 23,670.95 23,674.41 23,669.45 23,672.36 0.0K
10:21 23,672.35 23,672.85 23,665.87 23,668.93 0.0K
10:22 23,671.92 23,674.89 23,670.88 23,671.38 0.0K
10:23 23,671.87 23,673.87 23,670.37 23,673.87 0.0K
10:24 23,672.38 23,673.87 23,668.37 23,668.87 0.0K
10:25 23,670.85 23,670.85 23,658.31 23,658.81 0.0K
10:26 23,658.80 23,672.98 23,658.76 23,671.98 0.0K
10:27 23,672.47 23,673.93 23,670.41 23,670.87 0.0K
10:28 23,670.37 23,671.34 23,666.34 23,670.74 0.0K
10:29 23,668.73 23,676.16 23,666.10 23,668.11 0.0K
10:30 23,667.61 23,673.54 23,661.04 23,664.05 0.0K
10:31 23,663.56 23,674.53 23,662.56 23,669.08 0.0K
10:32 23,669.09 23,671.09 23,659.30 23,667.29 0.0K
10:33 23,667.28 23,669.23 23,662.79 23,669.22 0.0K
10:34 23,669.23 23,673.23 23,668.74 23,671.73 0.0K
10:35 23,671.23 23,680.15 23,670.23 23,678.07 0.0K
10:36 23,678.06 23,679.05 23,671.22 23,672.24 0.0K
10:37 23,673.24 23,682.18 23,671.76 23,682.18 0.0K
10:38 23,683.18 23,684.18 23,681.18 23,684.18 0.0K
10:39 23,684.67 23,690.54 23,679.67 23,689.54 0.0K
10:40 23,689.53 23,690.52 23,683.54 23,685.52 0.0K
10:41 23,685.02 23,686.02 23,679.15 23,679.15 0.0K
10:42 23,679.16 23,682.27 23,673.74 23,681.78 0.0K
10:43 23,682.78 23,688.37 23,680.85 23,686.37 0.0K
10:44 23,688.37 23,693.91 23,684.94 23,689.46 0.0K
10:45 23,686.97 23,695.46 23,686.97 23,695.46 0.0K
10:46 23,695.95 23,696.95 23,692.42 23,696.95 0.0K
10:47 23,696.95 23,703.37 23,696.46 23,700.86 0.0K
10:48 23,700.86 23,706.31 23,699.37 23,706.31 0.0K
10:49 23,706.80 23,716.20 23,706.30 23,716.19 0.0K
10:50 23,715.69 23,716.18 23,712.67 23,712.68 0.0K
10:51 23,711.69 23,722.99 23,711.69 23,722.96 0.0K
10:52 23,722.95 23,726.20 23,718.90 23,725.68 0.0K
10:53 23,723.69 23,725.17 23,715.68 23,719.18 0.0K
10:54 23,719.68 23,722.64 23,717.69 23,721.12 0.0K
10:55 23,721.60 23,724.49 23,714.12 23,723.48 0.0K
10:56 23,724.47 23,725.88 23,719.96 23,724.36 0.0K
10:57 23,726.85 23,729.17 23,721.79 23,729.17 0.0K
10:58 23,730.15 23,732.06 23,726.11 23,731.56 0.0K
10:59 23,728.57 23,741.91 23,728.57 23,737.89 0.0K
11:00 23,738.88 23,744.36 23,735.38 23,739.39 0.0K
11:01 23,738.89 23,758.65 23,738.89 23,752.66 0.0K
11:02 23,748.18 23,755.17 23,748.18 23,753.17 0.0K
11:03 23,752.68 23,754.70 23,750.22 23,750.73 0.0K
11:04 23,750.74 23,750.74 23,734.95 23,738.07 0.0K
11:05 23,739.58 23,746.07 23,739.58 23,744.08 0.0K
11:06 23,743.09 23,750.11 23,736.16 23,746.09 0.0K
11:07 23,745.59 23,746.27 23,742.20 23,746.27 0.0K
11:08 23,746.77 23,750.23 23,745.74 23,746.26 0.0K
11:09 23,746.27 23,749.31 23,741.83 23,741.83 0.0K
11:10 23,742.34 23,748.37 23,739.88 23,748.37 0.0K
11:11 23,748.37 23,748.87 23,735.56 23,735.56 0.0K
11:12 23,731.57 23,733.65 23,727.77 23,727.80 0.0K
11:13 23,728.81 23,729.91 23,724.50 23,725.05 0.0K
11:14 23,725.55 23,729.16 23,719.69 23,729.14 0.0K
11:15 23,727.64 23,731.11 23,721.20 23,721.20 0.0K
11:16 23,722.21 23,722.35 23,714.35 23,720.86 0.0K
11:17 23,720.36 23,720.45 23,717.41 23,719.55 0.0K
11:18 23,720.06 23,731.02 23,720.06 23,729.52 0.0K
11:19 23,730.52 23,736.86 23,730.52 23,736.36 0.0K
11:20 23,738.86 23,741.33 23,735.82 23,738.24 0.0K
11:21 23,738.23 23,744.18 23,737.09 23,737.09 0.0K
11:22 23,738.58 23,738.58 23,733.64 23,734.17 0.0K
11:23 23,735.67 23,739.55 23,734.59 23,739.55 0.0K
11:24 23,740.04 23,741.02 23,737.42 23,737.91 0.0K
11:25 23,738.41 23,744.28 23,736.88 23,737.25 0.0K
11:26 23,736.26 23,736.26 23,720.97 23,720.98 0.0K
11:27 23,720.98 23,723.50 23,716.09 23,719.14 0.0K
11:28 23,718.64 23,723.57 23,714.61 23,714.61 0.0K
11:29 23,716.11 23,718.05 23,713.60 23,718.05 0.0K
11:30 23,718.54 23,737.27 23,718.52 23,737.27 0.0K
11:31 23,738.27 23,738.27 23,732.18 23,732.67 0.0K
11:32 23,733.17 23,741.06 23,732.65 23,740.50 0.0K
11:33 23,740.50 23,740.99 23,736.41 23,736.42 0.0K
11:34 23,736.42 23,739.93 23,730.45 23,736.44 0.0K
11:35 23,737.94 23,741.42 23,736.43 23,736.43 0.0K
11:36 23,737.43 23,744.35 23,737.43 23,742.32 0.0K
11:37 23,741.82 23,749.15 23,740.82 23,749.15 0.0K
11:38 23,748.65 23,754.08 23,747.63 23,752.57 0.0K
11:39 23,752.06 23,757.92 23,751.56 23,754.89 0.0K
11:40 23,755.38 23,755.39 23,750.90 23,751.39 0.0K
11:41 23,751.38 23,751.38 23,745.89 23,747.89 0.0K
11:42 23,747.88 23,748.82 23,745.36 23,747.82 0.0K
11:43 23,748.32 23,753.29 23,746.83 23,753.29 0.0K
11:44 23,754.29 23,755.28 23,738.92 23,738.97 0.0K
11:45 23,738.48 23,741.57 23,737.99 23,738.17 0.0K
11:46 23,738.67 23,738.67 23,722.43 23,724.44 0.0K
11:47 23,723.44 23,724.94 23,717.60 23,717.60 0.0K
11:48 23,717.60 23,727.55 23,717.60 23,727.55 0.0K
11:49 23,725.55 23,726.07 23,720.60 23,720.60 0.0K
11:50 23,721.10 23,725.59 23,719.61 23,721.60 0.0K
11:51 23,722.10 23,729.54 23,722.10 23,729.51 0.0K
11:52 23,728.51 23,729.98 23,720.48 23,724.51 0.0K
11:53 23,727.50 23,728.49 23,714.53 23,716.04 0.0K
11:54 23,718.53 23,730.34 23,718.53 23,729.35 0.0K
11:55 23,726.86 23,727.92 23,723.93 23,724.44 0.0K
11:56 23,724.45 23,725.45 23,719.00 23,719.55 0.0K
11:57 23,719.56 23,720.06 23,715.18 23,715.20 0.0K
11:58 23,715.71 23,717.20 23,701.97 23,701.97 0.0K
11:59 23,703.97 23,703.99 23,697.64 23,698.22 0.0K
12:00 23,698.73 23,710.05 23,696.76 23,707.04 0.0K
12:01 23,704.55 23,708.03 23,704.55 23,708.03 0.0K
12:02 23,709.02 23,719.37 23,709.02 23,719.37 0.0K
12:03 23,719.36 23,722.81 23,715.38 23,720.31 0.0K
12:04 23,720.31 23,722.80 23,718.32 23,721.29 0.0K
12:05 23,721.79 23,727.29 23,721.79 23,726.79 0.0K
12:06 23,728.78 23,729.27 23,725.22 23,728.21 0.0K
12:07 23,727.71 23,732.61 23,726.20 23,730.61 0.0K
12:08 23,727.13 23,731.14 23,725.66 23,729.67 0.0K
12:09 23,729.17 23,732.18 23,727.69 23,731.16 0.0K
12:10 23,731.65 23,736.52 23,729.53 23,731.52 0.0K
12:11 23,730.03 23,730.20 23,727.64 23,730.20 0.0K
12:12 23,731.20 23,731.20 23,718.37 23,718.37 0.0K
12:13 23,718.38 23,721.46 23,713.45 23,713.45 0.0K
12:14 23,713.46 23,716.98 23,712.97 23,714.99 0.0K
12:15 23,715.48 23,720.92 23,713.94 23,715.44 0.0K
12:16 23,714.95 23,715.46 23,705.08 23,706.64 0.0K
12:17 23,706.14 23,713.12 23,706.14 23,709.20 0.0K
12:18 23,709.70 23,714.18 23,701.77 23,701.78 0.0K
12:19 23,701.79 23,703.04 23,697.91 23,703.04 0.0K
12:20 23,703.54 23,707.44 23,703.52 23,704.42 0.0K
12:21 23,703.92 23,707.35 23,702.41 23,707.35 0.0K
12:22 23,706.34 23,706.85 23,701.38 23,705.81 0.0K
12:23 23,706.30 23,711.67 23,705.77 23,710.12 0.0K
12:24 23,710.62 23,711.53 23,709.53 23,709.53 0.0K
12:25 23,710.03 23,717.98 23,710.03 23,713.01 0.0K
12:26 23,714.50 23,717.50 23,713.51 23,716.47 0.0K
12:27 23,716.97 23,717.47 23,709.57 23,710.07 0.0K
12:28 23,710.07 23,714.57 23,710.07 23,712.07 0.0K
12:29 23,711.07 23,715.57 23,709.08 23,715.56 0.0K
12:30 23,715.06 23,723.37 23,715.06 23,722.87 0.0K
12:31 23,724.35 23,728.73 23,724.35 23,728.73 0.0K
12:32 23,728.23 23,736.59 23,727.23 23,730.61 0.0K
12:33 23,731.61 23,733.57 23,730.60 23,733.04 0.0K
12:34 23,731.54 23,734.45 23,731.04 23,734.40 0.0K
12:35 23,732.90 23,738.27 23,732.39 23,737.26 0.0K
12:36 23,737.76 23,739.72 23,727.31 23,727.32 0.0K
12:37 23,728.82 23,729.81 23,718.94 23,718.94 0.0K
12:38 23,718.95 23,718.95 23,706.25 23,706.26 0.0K
12:39 23,705.77 23,715.31 23,704.78 23,709.36 0.0K
12:40 23,709.87 23,721.30 23,707.41 23,721.30 0.0K
12:41 23,721.29 23,729.66 23,719.91 23,719.91 0.0K
12:42 23,723.41 23,731.22 23,723.41 23,731.15 0.0K
12:43 23,731.14 23,732.63 23,729.13 23,730.06 0.0K
12:44 23,729.56 23,732.04 23,723.53 23,724.03 0.0K
12:45 23,723.54 23,727.53 23,718.58 23,718.58 0.0K
12:46 23,718.58 23,719.09 23,715.69 23,717.73 0.0K
12:47 23,717.74 23,723.21 23,717.74 23,722.69 0.0K
12:48 23,723.69 23,723.69 23,719.67 23,722.17 0.0K
12:49 23,722.66 23,724.65 23,722.13 23,724.08 0.0K
12:50 23,727.56 23,730.53 23,727.06 23,728.43 0.0K
12:51 23,728.92 23,732.34 23,726.92 23,731.79 0.0K
12:52 23,731.78 23,731.78 23,723.30 23,724.31 0.0K
12:53 23,723.81 23,723.81 23,713.96 23,715.51 0.0K
12:54 23,714.01 23,717.14 23,713.52 23,716.65 0.0K
12:55 23,716.65 23,718.74 23,714.68 23,718.24 0.0K
12:56 23,717.23 23,720.64 23,717.22 23,720.14 0.0K
12:57 23,720.14 23,722.60 23,717.16 23,722.60 0.0K
12:58 23,722.59 23,722.59 23,713.59 23,716.09 0.0K
12:59 23,717.08 23,718.13 23,711.60 23,718.13 0.0K
13:00 23,714.13 23,718.12 23,708.65 23,715.13 0.0K
13:01 23,714.63 23,714.63 23,706.66 23,707.16 0.0K
13:02 23,706.66 23,706.66 23,698.66 23,700.16 0.0K
13:03 23,698.16 23,701.65 23,694.67 23,699.16 0.0K
13:04 23,700.16 23,704.15 23,698.66 23,703.65 0.0K
13:05 23,703.15 23,703.15 23,694.67 23,695.17 0.0K
13:06 23,694.68 23,700.16 23,694.68 23,696.67 0.0K
13:07 23,696.67 23,697.17 23,685.20 23,686.70 0.0K
13:08 23,685.70 23,687.20 23,680.72 23,686.20 0.0K
13:09 23,686.70 23,694.68 23,686.70 23,693.18 0.0K
13:10 23,688.70 23,703.10 23,688.70 23,702.10 0.0K
13:11 23,701.60 23,702.58 23,697.64 23,700.64 0.0K
13:12 23,700.64 23,700.64 23,693.24 23,697.79 0.0K
13:13 23,698.29 23,698.30 23,686.60 23,688.63 0.0K
13:14 23,688.64 23,702.61 23,688.64 23,702.59 0.0K
13:15 23,704.08 23,711.90 23,703.57 23,709.41 0.0K
13:16 23,708.91 23,715.33 23,708.41 23,710.30 0.0K
13:17 23,709.80 23,714.29 23,706.82 23,714.29 0.0K
13:18 23,714.28 23,719.22 23,713.26 23,719.20 0.0K
13:19 23,718.20 23,718.68 23,716.20 23,718.14 0.0K
13:20 23,718.13 23,718.13 23,714.15 23,715.65 0.0K
13:21 23,715.65 23,722.18 23,714.68 23,720.64 0.0K
13:22 23,719.64 23,725.59 23,719.64 23,725.53 0.0K
13:23 23,725.03 23,725.54 23,723.14 23,723.14 0.0K
13:24 23,724.14 23,724.14 23,717.68 23,719.27 0.0K
13:25 23,719.77 23,724.70 23,719.77 23,724.15 0.0K
13:26 23,724.65 23,725.13 23,723.54 23,724.03 0.0K
13:27 23,724.02 23,727.03 23,720.04 23,727.02 0.0K
13:28 23,726.52 23,726.52 23,722.07 23,722.14 0.0K
13:29 23,722.15 23,724.67 23,718.20 23,722.67 0.0K
13:30 23,720.67 23,722.16 23,715.67 23,721.13 0.0K
13:31 23,721.62 23,726.03 23,721.12 23,725.47 0.0K
13:32 23,725.46 23,727.93 23,725.36 23,726.84 0.0K
13:33 23,727.33 23,729.84 23,725.36 23,727.85 0.0K
13:34 23,727.35 23,729.88 23,726.42 23,727.90 0.0K
13:35 23,728.40 23,730.39 23,722.95 23,722.95 0.0K
13:36 23,720.97 23,721.00 23,717.83 23,718.97 0.0K
13:37 23,718.47 23,721.00 23,718.47 23,719.70 0.0K
13:38 23,719.71 23,721.81 23,716.29 23,720.82 0.0K
13:39 23,720.83 23,722.83 23,714.92 23,717.48 0.0K
13:40 23,716.98 23,719.47 23,715.98 23,718.91 0.0K
13:41 23,719.90 23,724.72 23,719.86 23,723.68 0.0K
13:42 23,721.68 23,722.66 23,715.75 23,715.75 0.0K
13:43 23,716.75 23,722.16 23,716.72 23,721.13 0.0K
13:44 23,721.63 23,723.12 23,719.63 23,722.08 0.0K
13:45 23,721.07 23,737.79 23,721.07 23,737.79 0.0K
13:46 23,736.79 23,737.27 23,731.26 23,731.26 0.0K
13:47 23,731.26 23,733.27 23,730.77 23,730.79 0.0K
13:48 23,731.30 23,733.28 23,731.26 23,731.76 0.0K
13:49 23,732.26 23,733.25 23,731.26 23,732.22 0.0K
13:50 23,733.21 23,738.59 23,732.21 23,738.59 0.0K
13:51 23,738.59 23,742.05 23,738.59 23,740.95 0.0K
13:52 23,739.95 23,744.39 23,739.80 23,740.30 0.0K
13:53 23,740.80 23,740.80 23,732.85 23,732.85 0.0K
13:54 23,731.86 23,738.34 23,731.86 23,736.35 0.0K
13:55 23,739.84 23,740.82 23,733.83 23,736.83 0.0K
13:56 23,734.83 23,735.84 23,726.92 23,729.98 0.0K
13:57 23,729.99 23,741.29 23,729.99 23,741.29 0.0K
13:58 23,740.29 23,744.72 23,739.29 23,741.69 0.0K
13:59 23,741.68 23,749.07 23,741.68 23,745.53 0.0K
14:00 23,744.04 23,756.29 23,744.04 23,756.29 0.0K
14:01 23,759.77 23,764.20 23,756.24 23,762.19 0.0K
14:02 23,762.68 23,763.18 23,754.69 23,759.66 0.0K
14:03 23,759.65 23,761.13 23,749.06 23,751.52 0.0K
14:04 23,751.51 23,752.00 23,746.95 23,747.83 0.0K
14:05 23,748.33 23,756.63 23,745.80 23,756.62 0.0K
14:06 23,757.60 23,761.43 23,757.57 23,761.24 0.0K
14:07 23,755.27 23,758.26 23,753.30 23,755.32 0.0K
14:08 23,752.33 23,757.30 23,752.33 23,756.27 0.0K
14:09 23,755.77 23,760.67 23,754.76 23,759.66 0.0K
14:10 23,759.16 23,762.58 23,758.57 23,759.06 0.0K
14:11 23,757.57 23,763.04 23,757.07 23,762.89 0.0K
14:12 23,761.89 23,762.38 23,758.80 23,758.80 0.0K
14:13 23,757.80 23,760.77 23,753.79 23,754.82 0.0K
14:14 23,754.33 23,757.80 23,753.83 23,757.80 0.0K
14:15 23,755.30 23,759.23 23,740.41 23,740.41 0.0K
14:16 23,742.42 23,754.53 23,740.95 23,754.53 0.0K
14:17 23,754.53 23,762.40 23,754.03 23,757.42 0.0K
14:18 23,756.92 23,756.93 23,751.53 23,754.02 0.0K
14:19 23,753.52 23,754.03 23,748.10 23,748.10 0.0K
14:20 23,746.60 23,748.10 23,743.13 23,745.10 0.0K
14:21 23,744.61 23,749.09 23,744.61 23,749.09 0.0K
14:22 23,748.59 23,749.11 23,745.10 23,749.11 0.0K
14:23 23,749.60 23,751.09 23,747.08 23,749.09 0.0K
14:24 23,750.09 23,753.11 23,748.11 23,752.65 0.0K
14:25 23,752.65 23,757.28 23,752.16 23,757.28 0.0K
14:26 23,753.79 23,760.82 23,753.79 23,759.35 0.0K
14:27 23,758.36 23,761.96 23,754.47 23,760.96 0.0K
14:28 23,760.46 23,761.49 23,758.00 23,760.50 0.0K
14:29 23,760.50 23,761.00 23,752.16 23,753.67 0.0K
14:30 23,753.17 23,753.68 23,743.21 23,747.75 0.0K
14:31 23,748.25 23,749.75 23,746.84 23,747.42 0.0K
14:32 23,746.94 23,746.94 23,735.63 23,737.13 0.0K
14:33 23,738.13 23,746.05 23,737.63 23,744.03 0.0K
14:34 23,744.02 23,746.47 23,740.54 23,745.96 0.0K
14:35 23,746.96 23,751.95 23,746.94 23,751.95 0.0K
14:36 23,751.95 23,762.77 23,751.95 23,762.25 0.0K
14:37 23,762.24 23,763.73 23,762.22 23,762.75 0.0K
14:38 23,762.76 23,762.78 23,758.28 23,761.78 0.0K
14:39 23,762.28 23,762.28 23,755.83 23,757.44 0.0K
14:40 23,756.45 23,763.95 23,756.45 23,763.95 0.0K
14:41 23,764.45 23,769.85 23,763.45 23,769.85 0.0K
14:42 23,770.34 23,770.34 23,764.75 23,765.24 0.0K
14:43 23,766.23 23,766.23 23,760.74 23,761.23 0.0K
14:44 23,759.74 23,760.81 23,755.29 23,760.33 0.0K
14:45 23,759.84 23,764.33 23,756.85 23,763.84 0.0K
14:46 23,762.85 23,765.84 23,762.84 23,763.92 0.0K
14:47 23,764.42 23,785.24 23,764.42 23,785.24 0.0K
14:48 23,784.74 23,785.70 23,774.74 23,776.26 0.0K
14:49 23,774.27 23,775.82 23,773.29 23,773.45 0.0K
14:50 23,773.95 23,778.97 23,773.95 23,776.97 0.0K
14:51 23,777.47 23,777.99 23,774.04 23,776.03 0.0K
14:52 23,776.02 23,777.51 23,774.53 23,775.44 0.0K
14:53 23,775.43 23,775.92 23,770.89 23,771.88 0.0K
14:54 23,768.89 23,771.36 23,764.90 23,770.33 0.0K
14:55 23,770.32 23,774.76 23,770.32 23,773.22 0.0K
14:56 23,773.22 23,775.21 23,770.72 23,772.75 0.0K
14:57 23,774.24 23,776.22 23,767.85 23,768.35 0.0K
14:58 23,768.36 23,770.89 23,768.36 23,770.40 0.0K
14:59 23,770.89 23,772.89 23,769.89 23,772.01 0.0K
15:00 23,772.51 23,772.54 23,762.16 23,762.16 0.0K
15:01 23,761.17 23,766.18 23,760.20 23,766.17 0.0K
15:02 23,765.67 23,765.67 23,758.23 23,758.73 0.0K
15:03 23,757.74 23,761.74 23,756.26 23,758.82 0.0K
15:04 23,760.31 23,761.79 23,759.27 23,761.25 0.0K
15:05 23,761.74 23,763.22 23,759.73 23,761.71 0.0K
15:06 23,762.20 23,762.20 23,758.73 23,760.30 0.0K
15:07 23,759.81 23,760.32 23,753.42 23,755.52 0.0K
15:08 23,755.02 23,762.42 23,755.02 23,762.42 0.0K
15:09 23,761.91 23,765.90 23,758.94 23,765.40 0.0K
15:10 23,765.89 23,766.88 23,764.35 23,764.36 0.0K
15:11 23,764.36 23,765.36 23,761.44 23,763.52 0.0K
15:12 23,763.03 23,764.58 23,755.19 23,755.19 0.0K
15:13 23,756.20 23,756.20 23,751.81 23,754.84 0.0K
15:14 23,753.85 23,756.34 23,753.35 23,753.85 0.0K
15:15 23,754.84 23,760.76 23,753.35 23,759.24 0.0K
15:16 23,762.22 23,765.59 23,761.59 23,761.59 0.0K
15:17 23,762.09 23,767.53 23,762.09 23,766.50 0.0K
15:18 23,766.00 23,770.48 23,764.51 23,764.94 0.0K
15:19 23,765.44 23,768.40 23,763.43 23,766.34 0.0K
15:20 23,765.84 23,765.84 23,758.41 23,758.92 0.0K
15:21 23,758.92 23,760.42 23,754.00 23,754.01 0.0K
15:22 23,754.51 23,754.53 23,750.71 23,750.71 0.0K
15:23 23,749.72 23,752.75 23,749.72 23,752.75 0.0K
15:24 23,753.25 23,762.22 23,753.25 23,761.20 0.0K
15:25 23,759.21 23,767.14 23,758.71 23,767.14 0.0K
15:26 23,766.64 23,766.64 23,757.22 23,757.78 0.0K
15:27 23,759.28 23,759.28 23,752.50 23,752.50 0.0K
15:28 23,752.01 23,757.07 23,751.55 23,757.07 0.0K
15:29 23,759.56 23,760.55 23,754.05 23,755.07 0.0K
15:30 23,758.06 23,761.02 23,738.13 23,738.13 0.0K
15:31 23,742.13 23,742.13 23,726.71 23,735.64 0.0K
15:32 23,731.16 23,734.56 23,726.68 23,734.06 0.0K
15:33 23,735.05 23,735.54 23,720.66 23,720.66 0.0K
15:34 23,720.18 23,729.34 23,717.78 23,729.34 0.0K
15:35 23,729.84 23,733.66 23,723.81 23,733.53 0.0K
15:36 23,733.52 23,746.25 23,732.50 23,742.23 0.0K
15:37 23,742.24 23,742.75 23,736.79 23,740.27 0.0K
15:38 23,740.76 23,750.13 23,737.29 23,747.57 0.0K
15:39 23,748.06 23,748.53 23,739.12 23,739.14 0.0K
15:40 23,739.15 23,747.15 23,736.18 23,745.14 0.0K
15:41 23,745.64 23,746.61 23,733.80 23,733.80 0.0K
15:42 23,733.31 23,742.43 23,723.93 23,741.92 0.0K
15:43 23,742.42 23,747.29 23,739.88 23,744.76 0.0K
15:44 23,744.76 23,750.26 23,743.78 23,746.28 0.0K
15:45 23,745.29 23,746.86 23,737.47 23,741.97 0.0K
15:46 23,743.47 23,744.46 23,735.51 23,744.46 0.0K
15:47 23,744.96 23,755.85 23,743.44 23,755.85 0.0K
15:48 23,755.85 23,760.76 23,755.84 23,757.22 0.0K
15:49 23,756.22 23,756.73 23,739.85 23,743.32 0.0K
15:50 23,743.82 23,743.82 23,730.08 23,730.10 0.0K
15:51 23,728.11 23,728.75 23,720.24 23,728.25 0.0K
15:52 23,729.75 23,736.75 23,727.76 23,734.73 0.0K
15:53 23,733.24 23,735.76 23,729.77 23,734.73 0.0K
15:54 23,734.73 23,740.26 23,732.25 23,735.85 0.0K
15:55 23,736.85 23,736.85 23,729.51 23,731.08 0.0K
15:56 23,732.09 23,732.12 23,724.73 23,724.79 0.0K
15:57 23,725.29 23,738.25 23,724.82 23,738.24 0.0K
15:58 23,733.75 23,736.26 23,732.76 23,734.79 0.0K
15:59 23,734.29 23,741.72 23,733.77 23,741.24 0.0K
16:00 23,740.75 23,747.70 23,739.24 23,744.67 0.0K
16:01 23,744.17 23,745.18 23,740.32 23,740.33 0.0K
16:02 23,741.83 23,744.38 23,740.38 23,744.37 0.0K
16:03 23,743.87 23,743.87 23,730.58 23,730.58 0.0K
16:04 23,728.10 23,730.63 23,723.24 23,726.28 0.0K
16:05 23,725.29 23,732.35 23,724.31 23,728.87 0.0K
16:06 23,728.88 23,729.90 23,719.57 23,728.56 0.0K
16:07 23,728.07 23,728.08 23,716.28 23,717.84 0.0K
16:08 23,719.84 23,719.84 23,713.02 23,713.02 0.0K
16:09 23,712.03 23,713.03 23,704.63 23,704.63 0.0K
16:10 23,705.13 23,705.63 23,689.73 23,695.28 0.0K
16:11 23,694.29 23,699.29 23,688.34 23,688.34 0.0K
16:12 23,686.85 23,694.35 23,686.85 23,694.35 0.0K
16:13 23,694.85 23,699.70 23,694.35 23,699.69 0.0K
16:14 23,699.19 23,705.99 23,697.68 23,704.97 0.0K
16:15 23,705.47 23,725.77 23,705.45 23,724.27 0.0K
16:16 23,725.27 23,725.77 23,715.30 23,716.31 0.0K
16:17 23,716.31 23,724.78 23,713.35 23,723.77 0.0K
16:18 23,724.27 23,726.77 23,720.28 23,726.77 0.0K
16:19 23,726.77 23,731.24 23,725.78 23,729.76 0.0K
16:20 23,727.27 23,734.67 23,726.27 23,734.67 0.0K
16:21 23,735.17 23,737.05 23,730.65 23,737.05 0.0K
16:22 23,737.55 23,737.55 23,729.03 23,730.58 0.0K
16:23 23,730.59 23,737.03 23,730.59 23,733.02 0.0K
16:24 23,732.52 23,733.96 23,730.50 23,732.95 0.0K
16:25 23,730.45 23,731.49 23,724.52 23,731.49 0.0K
16:26 23,732.48 23,742.41 23,730.50 23,740.39 0.0K
16:27 23,742.38 23,742.38 23,733.91 23,736.50 0.0K
16:28 23,736.00 23,738.50 23,731.58 23,731.58 0.0K
16:29 23,732.09 23,736.12 23,731.59 23,735.63 0.0K
16:30 23,735.63 23,742.59 23,735.63 23,742.01 0.0K
16:31 23,741.51 23,745.46 23,741.02 23,744.46 0.0K
16:32 23,744.96 23,754.82 23,743.96 23,754.82 0.0K
16:33 23,755.32 23,760.18 23,754.31 23,760.15 0.0K
16:34 23,759.15 23,760.10 23,756.58 23,758.03 0.0K
16:35 23,758.53 23,760.48 23,753.54 23,759.92 0.0K
16:36 23,759.91 23,763.82 23,759.73 23,759.73 0.0K
16:37 23,760.73 23,761.72 23,755.17 23,756.17 0.0K
16:38 23,755.18 23,768.13 23,752.69 23,766.13 0.0K
16:39 23,767.13 23,770.60 23,766.63 23,767.61 0.0K
16:40 23,766.12 23,769.66 23,765.64 23,768.23 0.0K
16:41 23,767.74 23,767.74 23,760.36 23,760.36 0.0K
16:42 23,761.36 23,761.93 23,754.05 23,756.56 0.0K
16:43 23,755.57 23,757.07 23,749.22 23,751.23 0.0K
16:44 23,749.74 23,750.24 23,743.34 23,746.37 0.0K
16:45 23,746.38 23,748.88 23,744.88 23,746.34 0.0K
16:46 23,746.84 23,747.34 23,740.37 23,746.38 0.0K
16:47 23,746.38 23,752.81 23,743.89 23,751.79 0.0K
16:48 23,752.28 23,752.28 23,744.78 23,745.29 0.0K
16:49 23,745.79 23,752.25 23,744.79 23,746.18 0.0K
16:50 23,746.17 23,746.17 23,733.23 23,733.23 0.0K
16:51 23,725.78 23,726.76 23,717.82 23,726.75 0.0K
16:52 23,726.74 23,730.20 23,722.16 23,722.20 0.0K
16:53 23,722.20 23,730.22 23,720.74 23,730.19 0.0K
16:54 23,730.18 23,730.18 23,719.33 23,719.33 0.0K
16:55 23,719.34 23,720.87 23,716.38 23,718.38 0.0K
16:56 23,718.89 23,720.89 23,716.40 23,719.39 0.0K
16:57 23,719.89 23,728.35 23,717.41 23,725.86 0.0K
16:58 23,726.36 23,728.36 23,722.41 23,724.90 0.0K
16:59 23,723.91 23,724.40 23,719.45 23,721.49 0.0K
17:00 23,719.50 23,730.42 23,718.92 23,718.92 0.0K
17:01 23,719.42 23,723.45 23,718.45 23,721.42 0.0K
17:02 23,725.41 23,731.82 23,723.36 23,726.39 0.0K
17:03 23,727.39 23,730.40 23,724.91 23,730.40 0.0K
17:04 23,727.41 23,729.39 23,723.88 23,724.88 0.0K
17:05 23,724.89 23,733.32 23,724.89 23,733.27 0.0K
17:06 23,733.27 23,737.19 23,732.59 23,733.56 0.0K
17:07 23,734.06 23,734.06 23,728.48 23,731.46 0.0K
17:08 23,732.95 23,735.36 23,731.84 23,733.31 0.0K
17:09 23,733.81 23,740.69 23,733.81 23,740.16 0.0K
17:10 23,742.65 23,746.51 23,738.62 23,745.48 0.0K
17:11 23,745.97 23,749.83 23,744.42 23,749.83 0.0K
17:12 23,751.32 23,753.26 23,750.75 23,752.19 0.0K
17:13 23,753.18 23,754.13 23,749.64 23,749.64 0.0K
17:14 23,750.14 23,750.61 23,746.62 23,746.63 0.0K
17:15 23,747.13 23,748.68 23,738.23 23,739.74 0.0K
17:16 23,738.26 23,748.74 23,737.76 23,746.24 0.0K
17:17 23,746.24 23,748.79 23,746.24 23,747.79 0.0K
17:18 23,749.29 23,751.84 23,744.90 23,745.90 0.0K
17:19 23,745.41 23,745.53 23,742.01 23,744.06 0.0K
17:20 23,743.56 23,744.56 23,736.23 23,736.23 0.0K
17:21 23,736.74 23,736.76 23,728.43 23,728.43 0.0K
17:22 23,728.43 23,731.41 23,726.95 23,731.41 0.0K
17:23 23,731.40 23,732.94 23,723.01 23,732.93 0.0K
17:24 23,732.43 23,734.85 23,729.90 23,732.82 0.0K
17:25 23,733.82 23,742.16 23,733.82 23,742.16 0.0K
17:26 23,741.16 23,747.09 23,740.16 23,745.58 0.0K
17:27 23,742.60 23,745.18 23,741.65 23,745.18 0.0K
17:28 23,744.68 23,752.68 23,744.19 23,752.68 0.0K
17:29 23,753.17 23,758.67 23,751.74 23,751.74 0.0K
17:30 23,750.25 23,753.74 23,746.76 23,751.25 0.0K
17:31 23,751.75 23,752.25 23,741.78 23,741.78 0.0K
17:32 23,740.78 23,749.75 23,738.29 23,748.76 0.0K
17:33 23,748.26 23,748.76 23,740.28 23,742.28 0.0K
17:34 23,741.78 23,757.24 23,741.78 23,757.24 0.0K
17:35 23,756.24 23,761.22 23,749.76 23,761.22 0.0K
17:36 23,759.73 23,759.73 23,754.25 23,759.23 0.0K
17:37 23,761.23 23,761.23 23,754.25 23,755.24 0.0K
17:38 23,755.74 23,758.73 23,755.74 23,757.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available