DAX

DE40
🏛️ germany →
23,966.57
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,912.68 23,912.68 23,906.69 23,906.69 0.0K
09:00 23,904.20 23,918.66 23,892.24 23,910.19 0.0K
09:01 23,908.69 23,909.19 23,896.72 23,897.23 0.0K
09:02 23,895.23 23,895.23 23,882.76 23,891.24 0.0K
09:03 23,890.74 23,909.69 23,889.75 23,909.69 0.0K
09:04 23,910.19 23,931.13 23,908.69 23,930.13 0.0K
09:05 23,930.63 23,935.23 23,923.86 23,924.00 0.0K
09:06 23,921.55 23,923.09 23,911.09 23,914.65 0.0K
09:07 23,916.66 23,925.01 23,916.66 23,925.01 0.0K
09:08 23,926.01 23,937.69 23,924.55 23,935.72 0.0K
09:09 23,932.24 23,932.24 23,917.58 23,917.58 0.0K
09:10 23,917.59 23,918.11 23,899.21 23,906.69 0.0K
09:11 23,905.69 23,909.53 23,896.69 23,909.03 0.0K
09:12 23,911.50 23,911.50 23,900.91 23,909.31 0.0K
09:13 23,908.80 23,912.58 23,908.22 23,911.42 0.0K
09:14 23,910.42 23,910.42 23,882.48 23,893.93 0.0K
09:15 23,901.41 23,919.28 23,896.41 23,915.78 0.0K
09:16 23,916.78 23,921.23 23,909.80 23,921.22 0.0K
09:17 23,921.72 23,921.72 23,915.70 23,916.70 0.0K
09:18 23,916.20 23,921.14 23,916.20 23,920.12 0.0K
09:19 23,922.12 23,922.12 23,910.70 23,915.67 0.0K
09:20 23,914.67 23,917.66 23,913.13 23,916.08 0.0K
09:21 23,912.08 23,912.59 23,903.72 23,903.82 0.0K
09:22 23,901.34 23,911.84 23,900.38 23,908.81 0.0K
09:23 23,909.31 23,910.31 23,906.34 23,909.32 0.0K
09:24 23,908.31 23,912.25 23,908.30 23,912.25 0.0K
09:25 23,909.26 23,912.77 23,905.79 23,905.79 0.0K
09:26 23,906.30 23,909.81 23,900.37 23,900.88 0.0K
09:27 23,900.89 23,900.91 23,889.53 23,892.06 0.0K
09:28 23,893.56 23,897.61 23,893.12 23,897.61 0.0K
09:29 23,898.61 23,902.10 23,896.12 23,900.09 0.0K
09:30 23,899.59 23,906.51 23,899.59 23,903.00 0.0K
09:31 23,902.00 23,904.03 23,900.06 23,900.63 0.0K
09:32 23,899.64 23,907.19 23,899.15 23,903.29 0.0K
09:33 23,903.81 23,904.93 23,894.98 23,895.49 0.0K
09:34 23,894.99 23,894.99 23,875.39 23,877.44 0.0K
09:35 23,880.44 23,884.95 23,880.44 23,882.05 0.0K
09:36 23,881.55 23,887.57 23,873.66 23,873.67 0.0K
09:37 23,873.68 23,875.70 23,866.30 23,868.30 0.0K
09:38 23,866.81 23,871.81 23,857.44 23,862.50 0.0K
09:39 23,863.00 23,865.03 23,861.06 23,862.58 0.0K
09:40 23,862.10 23,862.10 23,849.68 23,859.08 0.0K
09:41 23,860.07 23,864.62 23,854.13 23,864.12 0.0K
09:42 23,865.61 23,868.59 23,859.61 23,868.59 0.0K
09:43 23,868.58 23,869.06 23,864.96 23,868.45 0.0K
09:44 23,867.95 23,869.48 23,862.48 23,867.47 0.0K
09:45 23,864.98 23,870.53 23,864.49 23,868.52 0.0K
09:46 23,869.02 23,869.02 23,847.62 23,850.13 0.0K
09:47 23,850.14 23,851.69 23,842.27 23,842.27 0.0K
09:48 23,843.27 23,853.25 23,842.79 23,852.71 0.0K
09:49 23,852.70 23,852.70 23,844.29 23,845.80 0.0K
09:50 23,843.81 23,844.25 23,834.37 23,841.24 0.0K
09:51 23,844.72 23,846.20 23,840.57 23,840.57 0.0K
09:52 23,840.07 23,840.07 23,832.61 23,836.54 0.0K
09:53 23,837.04 23,837.04 23,822.66 23,829.64 0.0K
09:54 23,829.14 23,835.63 23,828.64 23,830.65 0.0K
09:55 23,835.14 23,837.19 23,828.70 23,835.68 0.0K
09:56 23,835.18 23,843.50 23,833.66 23,843.50 0.0K
09:57 23,843.98 23,847.46 23,827.64 23,829.66 0.0K
09:58 23,826.20 23,838.72 23,825.25 23,836.72 0.0K
09:59 23,836.71 23,843.02 23,836.71 23,841.94 0.0K
10:00 23,838.45 23,839.41 23,833.45 23,839.40 0.0K
10:01 23,833.91 23,839.32 23,831.41 23,839.32 0.0K
10:02 23,837.82 23,841.79 23,833.33 23,841.28 0.0K
10:03 23,842.78 23,851.08 23,840.60 23,845.07 0.0K
10:04 23,847.06 23,850.55 23,845.38 23,846.38 0.0K
10:05 23,847.37 23,850.57 23,846.33 23,849.05 0.0K
10:06 23,849.04 23,852.95 23,845.80 23,846.28 0.0K
10:07 23,846.28 23,847.77 23,817.43 23,823.38 0.0K
10:08 23,825.37 23,825.37 23,818.39 23,821.39 0.0K
10:09 23,821.38 23,821.89 23,812.93 23,818.38 0.0K
10:10 23,816.89 23,816.89 23,811.41 23,815.34 0.0K
10:11 23,814.35 23,825.72 23,814.35 23,825.20 0.0K
10:12 23,825.70 23,832.55 23,825.05 23,825.05 0.0K
10:13 23,821.57 23,825.24 23,818.72 23,823.32 0.0K
10:14 23,823.33 23,829.91 23,822.85 23,825.47 0.0K
10:15 23,826.47 23,834.00 23,825.48 23,834.00 0.0K
10:16 23,834.50 23,844.91 23,834.50 23,842.48 0.0K
10:17 23,841.49 23,841.49 23,828.66 23,836.63 0.0K
10:18 23,836.13 23,846.90 23,834.62 23,843.34 0.0K
10:19 23,843.34 23,846.80 23,840.25 23,845.22 0.0K
10:20 23,846.71 23,852.55 23,845.61 23,849.97 0.0K
10:21 23,849.95 23,852.85 23,844.82 23,844.85 0.0K
10:22 23,847.84 23,852.80 23,847.84 23,848.32 0.0K
10:23 23,849.32 23,851.81 23,847.83 23,848.39 0.0K
10:24 23,848.40 23,849.89 23,839.58 23,845.10 0.0K
10:25 23,845.61 23,851.11 23,845.61 23,851.10 0.0K
10:26 23,851.09 23,870.01 23,851.09 23,868.03 0.0K
10:27 23,869.53 23,870.06 23,865.09 23,865.11 0.0K
10:28 23,863.63 23,864.12 23,856.89 23,857.39 0.0K
10:29 23,857.40 23,858.40 23,854.91 23,858.39 0.0K
10:30 23,862.87 23,862.87 23,853.70 23,854.69 0.0K
10:31 23,855.18 23,855.18 23,849.14 23,852.47 0.0K
10:32 23,853.95 23,859.29 23,853.94 23,859.29 0.0K
10:33 23,859.29 23,861.65 23,848.70 23,848.70 0.0K
10:34 23,848.71 23,849.71 23,840.32 23,846.81 0.0K
10:35 23,846.32 23,846.32 23,838.95 23,841.99 0.0K
10:36 23,842.49 23,842.49 23,837.12 23,839.19 0.0K
10:37 23,839.20 23,841.25 23,833.43 23,833.45 0.0K
10:38 23,833.46 23,839.64 23,833.05 23,833.18 0.0K
10:39 23,833.68 23,844.24 23,832.21 23,843.27 0.0K
10:40 23,843.77 23,856.68 23,843.77 23,856.18 0.0K
10:41 23,857.17 23,859.12 23,856.09 23,857.58 0.0K
10:42 23,859.07 23,860.07 23,844.17 23,850.17 0.0K
10:43 23,851.16 23,852.72 23,850.65 23,851.76 0.0K
10:44 23,853.75 23,854.73 23,850.22 23,851.74 0.0K
10:45 23,851.24 23,851.29 23,848.27 23,848.83 0.0K
10:46 23,848.84 23,850.84 23,845.00 23,845.01 0.0K
10:47 23,847.01 23,868.88 23,847.01 23,868.88 0.0K
10:48 23,869.38 23,870.87 23,862.51 23,864.58 0.0K
10:49 23,863.09 23,869.10 23,860.62 23,864.08 0.0K
10:50 23,866.06 23,866.98 23,862.48 23,862.50 0.0K
10:51 23,862.51 23,864.50 23,860.50 23,861.63 0.0K
10:52 23,860.65 23,871.61 23,860.65 23,871.11 0.0K
10:53 23,871.10 23,871.60 23,864.62 23,869.62 0.0K
10:54 23,870.63 23,877.07 23,870.63 23,872.07 0.0K
10:55 23,872.08 23,874.13 23,872.07 23,873.63 0.0K
10:56 23,875.63 23,876.13 23,863.67 23,863.67 0.0K
10:57 23,862.67 23,868.07 23,862.67 23,865.94 0.0K
10:58 23,865.93 23,871.77 23,862.82 23,862.82 0.0K
10:59 23,862.83 23,862.83 23,856.17 23,860.22 0.0K
11:00 23,863.21 23,863.21 23,846.95 23,846.97 0.0K
11:01 23,847.48 23,857.32 23,846.00 23,856.76 0.0K
11:02 23,851.76 23,861.01 23,851.76 23,859.98 0.0K
11:03 23,856.49 23,865.32 23,855.47 23,862.73 0.0K
11:04 23,862.72 23,864.60 23,860.68 23,862.59 0.0K
11:05 23,863.09 23,867.53 23,863.09 23,866.49 0.0K
11:06 23,866.48 23,867.48 23,860.45 23,866.42 0.0K
11:07 23,866.41 23,870.40 23,861.92 23,869.27 0.0K
11:08 23,869.77 23,870.68 23,864.69 23,869.12 0.0K
11:09 23,868.62 23,870.52 23,860.98 23,861.49 0.0K
11:10 23,861.00 23,861.00 23,855.05 23,856.12 0.0K
11:11 23,855.63 23,856.62 23,849.24 23,849.24 0.0K
11:12 23,850.25 23,850.76 23,842.31 23,843.81 0.0K
11:13 23,843.31 23,846.32 23,841.83 23,843.82 0.0K
11:14 23,844.81 23,847.79 23,844.81 23,845.66 0.0K
11:15 23,844.17 23,851.08 23,844.17 23,851.08 0.0K
11:16 23,852.58 23,854.57 23,849.10 23,849.13 0.0K
11:17 23,848.14 23,848.15 23,828.02 23,828.02 0.0K
11:18 23,830.03 23,836.56 23,830.03 23,834.59 0.0K
11:19 23,834.60 23,836.63 23,833.13 23,835.14 0.0K
11:20 23,836.15 23,836.71 23,832.69 23,836.71 0.0K
11:21 23,836.71 23,838.19 23,825.80 23,825.80 0.0K
11:22 23,822.82 23,828.91 23,822.82 23,824.44 0.0K
11:23 23,824.45 23,835.96 23,822.47 23,834.02 0.0K
11:24 23,836.51 23,849.88 23,836.51 23,848.87 0.0K
11:25 23,850.37 23,858.75 23,850.37 23,858.25 0.0K
11:26 23,858.74 23,866.70 23,858.22 23,865.70 0.0K
11:27 23,864.70 23,866.88 23,864.23 23,866.88 0.0K
11:28 23,866.89 23,872.58 23,864.93 23,872.08 0.0K
11:29 23,871.09 23,874.10 23,867.20 23,867.20 0.0K
11:30 23,867.71 23,867.71 23,859.97 23,861.48 0.0K
11:31 23,861.99 23,868.07 23,860.52 23,867.08 0.0K
11:32 23,866.58 23,876.52 23,866.08 23,876.52 0.0K
11:33 23,876.01 23,876.01 23,870.97 23,872.45 0.0K
11:34 23,871.96 23,872.46 23,868.97 23,869.01 0.0K
11:35 23,870.01 23,873.99 23,868.05 23,868.06 0.0K
11:36 23,867.07 23,871.02 23,865.07 23,869.50 0.0K
11:37 23,874.48 23,877.94 23,872.46 23,876.94 0.0K
11:38 23,875.94 23,883.35 23,875.94 23,880.84 0.0K
11:39 23,881.34 23,886.25 23,878.35 23,882.25 0.0K
11:40 23,882.75 23,886.67 23,882.75 23,886.17 0.0K
11:41 23,886.66 23,889.57 23,885.09 23,885.09 0.0K
11:42 23,885.09 23,896.08 23,884.60 23,893.14 0.0K
11:43 23,893.15 23,898.64 23,890.67 23,891.19 0.0K
11:44 23,890.69 23,897.26 23,890.20 23,897.26 0.0K
11:45 23,896.76 23,900.80 23,896.76 23,900.29 0.0K
11:46 23,900.79 23,904.77 23,896.79 23,903.26 0.0K
11:47 23,903.76 23,904.75 23,900.72 23,904.10 0.0K
11:48 23,904.09 23,905.49 23,902.45 23,903.85 0.0K
11:49 23,903.84 23,903.84 23,894.82 23,895.84 0.0K
11:50 23,895.35 23,897.35 23,894.85 23,896.40 0.0K
11:51 23,897.40 23,897.40 23,893.41 23,895.43 0.0K
11:52 23,896.42 23,900.33 23,894.81 23,896.27 0.0K
11:53 23,896.76 23,900.25 23,896.76 23,898.31 0.0K
11:54 23,899.79 23,900.76 23,895.75 23,896.24 0.0K
11:55 23,896.74 23,897.73 23,894.19 23,895.19 0.0K
11:56 23,895.69 23,895.69 23,890.28 23,891.30 0.0K
11:57 23,891.31 23,895.22 23,890.81 23,895.22 0.0K
11:58 23,897.20 23,900.07 23,897.09 23,899.97 0.0K
11:59 23,900.46 23,905.44 23,900.46 23,901.94 0.0K
12:00 23,903.44 23,912.84 23,903.44 23,911.31 0.0K
12:01 23,910.81 23,912.78 23,903.29 23,907.77 0.0K
12:02 23,908.76 23,910.23 23,905.28 23,905.33 0.0K
12:03 23,904.85 23,905.49 23,902.99 23,903.53 0.0K
12:04 23,904.54 23,909.50 23,904.54 23,906.53 0.0K
12:05 23,907.04 23,913.90 23,907.04 23,913.89 0.0K
12:06 23,914.89 23,922.89 23,914.89 23,920.43 0.0K
12:07 23,920.44 23,924.93 23,919.47 23,923.02 0.0K
12:08 23,923.03 23,928.15 23,920.56 23,925.68 0.0K
12:09 23,923.70 23,928.21 23,921.69 23,921.69 0.0K
12:10 23,921.70 23,924.81 23,918.31 23,924.81 0.0K
12:11 23,924.80 23,925.79 23,920.78 23,920.82 0.0K
12:12 23,920.82 23,923.41 23,919.41 23,920.43 0.0K
12:13 23,919.95 23,926.54 23,919.95 23,926.54 0.0K
12:14 23,927.54 23,931.49 23,927.54 23,931.46 0.0K
12:15 23,929.96 23,930.96 23,924.04 23,928.59 0.0K
12:16 23,928.59 23,929.05 23,924.60 23,928.02 0.0K
12:17 23,928.52 23,930.49 23,928.02 23,929.91 0.0K
12:18 23,928.91 23,929.41 23,927.89 23,928.39 0.0K
12:19 23,926.89 23,927.39 23,923.91 23,925.38 0.0K
12:20 23,926.37 23,928.35 23,922.35 23,922.35 0.0K
12:21 23,920.36 23,925.46 23,920.36 23,924.97 0.0K
12:22 23,924.47 23,931.96 23,924.47 23,930.96 0.0K
12:23 23,931.46 23,932.47 23,924.65 23,924.65 0.0K
12:24 23,924.66 23,925.85 23,920.95 23,920.95 0.0K
12:25 23,920.97 23,921.51 23,914.66 23,917.22 0.0K
12:26 23,917.22 23,920.30 23,917.22 23,919.86 0.0K
12:27 23,921.36 23,934.79 23,920.87 23,932.29 0.0K
12:28 23,933.78 23,934.77 23,921.36 23,926.35 0.0K
12:29 23,927.35 23,930.76 23,927.35 23,930.73 0.0K
12:30 23,932.21 23,944.17 23,931.71 23,944.17 0.0K
12:31 23,944.66 23,947.64 23,942.60 23,943.11 0.0K
12:32 23,943.60 23,944.59 23,940.09 23,940.09 0.0K
12:33 23,940.10 23,941.11 23,929.77 23,930.83 0.0K
12:34 23,931.33 23,931.38 23,928.90 23,931.38 0.0K
12:35 23,931.37 23,931.87 23,926.89 23,930.37 0.0K
12:36 23,930.88 23,935.36 23,930.88 23,934.35 0.0K
12:37 23,933.86 23,943.27 23,933.86 23,942.23 0.0K
12:38 23,942.71 23,942.71 23,939.14 23,941.62 0.0K
12:39 23,941.61 23,945.53 23,940.06 23,940.06 0.0K
12:40 23,942.06 23,943.05 23,934.12 23,934.13 0.0K
12:41 23,932.64 23,934.14 23,928.18 23,931.22 0.0K
12:42 23,932.23 23,935.74 23,931.23 23,932.77 0.0K
12:43 23,933.27 23,941.77 23,933.27 23,941.25 0.0K
12:44 23,941.75 23,941.75 23,932.78 23,934.29 0.0K
12:45 23,933.79 23,940.32 23,933.79 23,937.75 0.0K
12:46 23,940.72 23,944.64 23,938.51 23,938.51 0.0K
12:47 23,938.01 23,943.92 23,938.01 23,943.91 0.0K
12:48 23,943.92 23,952.80 23,943.91 23,952.79 0.0K
12:49 23,953.28 23,955.26 23,947.81 23,949.33 0.0K
12:50 23,949.83 23,952.32 23,946.31 23,947.80 0.0K
12:51 23,948.29 23,951.23 23,947.23 23,949.71 0.0K
12:52 23,950.20 23,953.18 23,946.63 23,947.11 0.0K
12:53 23,946.61 23,947.61 23,943.65 23,943.66 0.0K
12:54 23,943.67 23,945.72 23,942.69 23,944.26 0.0K
12:55 23,946.75 23,948.24 23,945.29 23,945.30 0.0K
12:56 23,944.81 23,944.81 23,940.89 23,942.43 0.0K
12:57 23,942.44 23,950.35 23,942.44 23,946.33 0.0K
12:58 23,944.85 23,950.30 23,944.30 23,944.30 0.0K
12:59 23,944.80 23,946.30 23,940.29 23,940.29 0.0K
13:00 23,941.29 23,945.78 23,940.79 23,940.79 0.0K
13:01 23,940.29 23,942.29 23,930.82 23,933.31 0.0K
13:02 23,934.31 23,935.81 23,925.33 23,928.33 0.0K
13:03 23,929.32 23,934.31 23,926.83 23,931.82 0.0K
13:04 23,932.82 23,936.81 23,931.82 23,932.82 0.0K
13:05 23,932.82 23,933.81 23,927.33 23,928.33 0.0K
13:06 23,931.32 23,934.81 23,928.83 23,934.31 0.0K
13:07 23,934.81 23,938.80 23,931.82 23,932.82 0.0K
13:08 23,932.32 23,935.81 23,929.83 23,931.32 0.0K
13:09 23,930.33 23,931.83 23,926.34 23,927.84 0.0K
13:10 23,927.34 23,933.90 23,927.34 23,933.36 0.0K
13:11 23,933.85 23,935.33 23,930.88 23,931.41 0.0K
13:12 23,931.43 23,940.96 23,931.43 23,940.43 0.0K
13:13 23,938.93 23,940.95 23,936.04 23,936.04 0.0K
13:14 23,936.55 23,938.62 23,927.22 23,930.76 0.0K
13:15 23,931.76 23,933.76 23,928.42 23,928.47 0.0K
13:16 23,929.48 23,936.42 23,929.48 23,936.42 0.0K
13:17 23,936.41 23,941.31 23,934.90 23,940.25 0.0K
13:18 23,940.24 23,942.66 23,938.67 23,942.66 0.0K
13:19 23,942.65 23,942.72 23,939.73 23,942.72 0.0K
13:20 23,942.72 23,943.70 23,941.21 23,943.70 0.0K
13:21 23,943.20 23,943.21 23,939.77 23,942.27 0.0K
13:22 23,943.27 23,943.30 23,937.84 23,938.84 0.0K
13:23 23,938.35 23,940.22 23,935.29 23,940.21 0.0K
13:24 23,940.20 23,942.16 23,931.71 23,931.72 0.0K
13:25 23,932.22 23,934.68 23,932.22 23,934.64 0.0K
13:26 23,935.64 23,942.53 23,934.63 23,936.90 0.0K
13:27 23,936.90 23,940.41 23,935.90 23,937.89 0.0K
13:28 23,938.39 23,948.78 23,937.86 23,946.78 0.0K
13:29 23,947.27 23,950.22 23,946.76 23,948.72 0.0K
13:30 23,949.21 23,949.21 23,932.28 23,932.88 0.0K
13:31 23,930.89 23,935.45 23,929.91 23,935.03 0.0K
13:32 23,935.03 23,940.90 23,933.04 23,940.90 0.0K
13:33 23,940.40 23,941.34 23,938.39 23,940.26 0.0K
13:34 23,942.74 23,942.74 23,938.73 23,940.66 0.0K
13:35 23,940.67 23,948.06 23,938.12 23,939.19 0.0K
13:36 23,938.70 23,943.71 23,938.70 23,940.29 0.0K
13:37 23,941.30 23,942.98 23,938.43 23,941.50 0.0K
13:38 23,941.00 23,946.52 23,940.51 23,945.96 0.0K
13:39 23,943.46 23,951.33 23,943.46 23,949.27 0.0K
13:40 23,950.76 23,951.66 23,950.19 23,951.15 0.0K
13:41 23,953.63 23,954.62 23,949.61 23,952.60 0.0K
13:42 23,952.10 23,954.09 23,951.60 23,953.07 0.0K
13:43 23,954.07 23,961.93 23,954.07 23,956.90 0.0K
13:44 23,956.91 23,956.91 23,950.48 23,952.04 0.0K
13:45 23,951.55 23,953.18 23,950.56 23,953.18 0.0K
13:46 23,953.69 23,955.70 23,949.81 23,951.32 0.0K
13:47 23,945.85 23,949.31 23,937.39 23,945.79 0.0K
13:48 23,945.28 23,948.22 23,942.64 23,943.15 0.0K
13:49 23,943.66 23,951.98 23,942.66 23,951.96 0.0K
13:50 23,951.95 23,951.95 23,943.44 23,948.89 0.0K
13:51 23,950.88 23,959.77 23,950.38 23,959.77 0.0K
13:52 23,960.26 23,961.66 23,960.16 23,961.15 0.0K
13:53 23,961.14 23,967.98 23,960.62 23,966.96 0.0K
13:54 23,967.95 23,969.36 23,966.45 23,968.36 0.0K
13:55 23,967.86 23,972.84 23,967.86 23,971.81 0.0K
13:56 23,973.31 23,973.80 23,965.78 23,965.78 0.0K
13:57 23,965.27 23,968.70 23,965.27 23,965.75 0.0K
13:58 23,966.25 23,966.88 23,964.76 23,965.89 0.0K
13:59 23,966.39 23,971.88 23,966.39 23,968.94 0.0K
14:00 23,970.93 23,970.93 23,963.57 23,964.08 0.0K
14:01 23,963.59 23,963.59 23,957.26 23,957.29 0.0K
14:02 23,957.29 23,962.84 23,955.80 23,962.84 0.0K
14:03 23,962.83 23,963.31 23,960.76 23,960.76 0.0K
14:04 23,961.76 23,963.25 23,960.71 23,961.15 0.0K
14:05 23,961.15 23,962.63 23,953.59 23,959.94 0.0K
14:06 23,958.93 23,962.77 23,958.89 23,960.73 0.0K
14:07 23,961.23 23,961.23 23,955.26 23,955.78 0.0K
14:08 23,956.78 23,958.78 23,955.79 23,956.74 0.0K
14:09 23,956.74 23,959.65 23,956.74 23,959.04 0.0K
14:10 23,958.03 23,964.87 23,955.93 23,961.87 0.0K
14:11 23,962.37 23,965.78 23,962.27 23,963.77 0.0K
14:12 23,963.26 23,967.72 23,962.22 23,967.72 0.0K
14:13 23,968.23 23,971.17 23,965.73 23,969.63 0.0K
14:14 23,970.62 23,978.50 23,969.12 23,970.90 0.0K
14:15 23,971.40 23,979.69 23,971.40 23,978.70 0.0K
14:16 23,979.20 23,982.19 23,971.72 23,973.23 0.0K
14:17 23,973.23 23,974.71 23,955.41 23,955.43 0.0K
14:18 23,953.96 23,960.47 23,941.19 23,941.19 0.0K
14:19 23,940.22 23,943.72 23,898.96 23,926.33 0.0K
14:20 23,925.31 23,940.04 23,910.38 23,932.62 0.0K
14:21 23,933.63 23,950.55 23,927.63 23,927.63 0.0K
14:22 23,931.63 23,940.09 23,929.12 23,940.09 0.0K
14:23 23,940.59 23,944.59 23,936.08 23,943.55 0.0K
14:24 23,943.55 23,948.49 23,933.56 23,945.97 0.0K
14:25 23,943.97 23,950.88 23,941.90 23,946.90 0.0K
14:26 23,947.89 23,953.70 23,947.19 23,949.17 0.0K
14:27 23,948.17 23,951.66 23,943.78 23,943.88 0.0K
14:28 23,942.89 23,944.96 23,942.09 23,943.14 0.0K
14:29 23,943.15 23,944.75 23,941.73 23,942.28 0.0K
14:30 23,944.28 23,944.28 23,938.85 23,940.98 0.0K
14:31 23,939.98 23,942.54 23,937.17 23,940.20 0.0K
14:32 23,941.20 23,947.27 23,936.31 23,947.27 0.0K
14:33 23,950.26 23,956.71 23,948.75 23,956.20 0.0K
14:34 23,956.69 23,956.75 23,953.19 23,956.26 0.0K
14:35 23,956.26 23,966.24 23,956.26 23,965.24 0.0K
14:36 23,966.23 23,972.69 23,966.23 23,972.17 0.0K
14:37 23,969.18 23,969.18 23,963.21 23,965.76 0.0K
14:38 23,965.26 23,967.36 23,963.40 23,964.98 0.0K
14:39 23,962.49 23,969.02 23,962.49 23,965.55 0.0K
14:40 23,965.56 23,971.04 23,965.56 23,969.55 0.0K
14:41 23,970.04 23,973.03 23,968.01 23,971.96 0.0K
14:42 23,970.47 23,974.91 23,970.47 23,974.90 0.0K
14:43 23,974.88 23,975.82 23,972.78 23,973.74 0.0K
14:44 23,974.73 23,975.20 23,972.23 23,973.22 0.0K
14:45 23,974.21 23,975.75 23,969.75 23,974.76 0.0K
14:46 23,975.26 23,975.27 23,961.50 23,963.02 0.0K
14:47 23,963.03 23,966.03 23,960.64 23,960.65 0.0K
14:48 23,962.15 23,966.72 23,959.68 23,966.72 0.0K
14:49 23,967.23 23,971.72 23,967.23 23,969.79 0.0K
14:50 23,971.29 23,976.14 23,971.29 23,975.64 0.0K
14:51 23,975.64 23,975.66 23,973.14 23,973.20 0.0K
14:52 23,973.21 23,974.23 23,962.92 23,962.93 0.0K
14:53 23,962.94 23,963.55 23,958.51 23,961.07 0.0K
14:54 23,961.57 23,961.57 23,956.14 23,957.18 0.0K
14:55 23,956.68 23,957.73 23,951.80 23,952.34 0.0K
14:56 23,955.34 23,955.34 23,951.38 23,953.89 0.0K
14:57 23,954.89 23,962.63 23,954.89 23,962.63 0.0K
14:58 23,962.63 23,963.62 23,956.67 23,957.68 0.0K
14:59 23,958.68 23,958.68 23,952.22 23,953.25 0.0K
15:00 23,951.26 23,955.31 23,942.39 23,954.31 0.0K
15:01 23,954.80 23,957.28 23,951.81 23,954.78 0.0K
15:02 23,954.27 23,954.27 23,944.86 23,949.29 0.0K
15:03 23,946.29 23,946.29 23,940.35 23,943.82 0.0K
15:04 23,943.82 23,948.73 23,935.79 23,935.79 0.0K
15:05 23,935.80 23,938.36 23,925.97 23,925.97 0.0K
15:06 23,929.96 23,934.40 23,929.42 23,934.38 0.0K
15:07 23,934.37 23,946.56 23,933.86 23,946.54 0.0K
15:08 23,945.54 23,946.04 23,936.01 23,937.52 0.0K
15:09 23,936.52 23,941.98 23,936.52 23,941.47 0.0K
15:10 23,939.48 23,942.88 23,937.45 23,942.38 0.0K
15:11 23,942.88 23,949.33 23,942.38 23,948.30 0.0K
15:12 23,946.80 23,950.84 23,945.83 23,949.34 0.0K
15:13 23,948.84 23,949.34 23,940.47 23,940.54 0.0K
15:14 23,937.55 23,937.55 23,934.59 23,936.66 0.0K
15:15 23,937.17 23,938.66 23,935.18 23,935.68 0.0K
15:16 23,935.18 23,938.18 23,932.85 23,932.85 0.0K
15:17 23,933.35 23,941.83 23,931.88 23,940.27 0.0K
15:18 23,941.76 23,944.65 23,939.71 23,944.61 0.0K
15:19 23,947.58 23,947.58 23,944.42 23,944.42 0.0K
15:20 23,944.42 23,946.91 23,939.46 23,946.41 0.0K
15:21 23,946.40 23,950.22 23,942.90 23,950.22 0.0K
15:22 23,950.20 23,952.63 23,950.16 23,951.50 0.0K
15:23 23,951.00 23,952.97 23,949.44 23,949.94 0.0K
15:24 23,950.93 23,952.91 23,947.42 23,947.43 0.0K
15:25 23,948.43 23,956.81 23,947.94 23,954.79 0.0K
15:26 23,954.79 23,958.75 23,954.28 23,955.76 0.0K
15:27 23,956.26 23,956.75 23,954.26 23,954.76 0.0K
15:28 23,953.76 23,958.75 23,951.78 23,954.75 0.0K
15:29 23,953.76 23,956.68 23,952.76 23,954.65 0.0K
15:30 23,953.16 23,953.16 23,930.79 23,934.24 0.0K
15:31 23,935.23 23,941.64 23,930.74 23,941.13 0.0K
15:32 23,942.64 23,950.08 23,942.64 23,949.58 0.0K
15:33 23,949.08 23,953.57 23,948.59 23,952.55 0.0K
15:34 23,952.54 23,953.03 23,944.54 23,947.06 0.0K
15:35 23,946.56 23,962.99 23,946.07 23,959.00 0.0K
15:36 23,958.50 23,965.51 23,957.01 23,964.51 0.0K
15:37 23,964.00 23,965.49 23,961.00 23,962.05 0.0K
15:38 23,962.06 23,962.06 23,953.68 23,955.28 0.0K
15:39 23,955.29 23,955.29 23,945.40 23,949.89 0.0K
15:40 23,949.38 23,953.44 23,944.91 23,952.44 0.0K
15:41 23,952.45 23,954.93 23,945.96 23,945.97 0.0K
15:42 23,945.47 23,945.48 23,932.61 23,933.61 0.0K
15:43 23,932.61 23,936.10 23,923.23 23,923.73 0.0K
15:44 23,925.72 23,928.73 23,923.74 23,926.27 0.0K
15:45 23,924.28 23,931.80 23,923.28 23,931.80 0.0K
15:46 23,935.78 23,942.72 23,933.74 23,941.72 0.0K
15:47 23,942.72 23,949.80 23,942.22 23,949.80 0.0K
15:48 23,950.31 23,953.78 23,948.28 23,951.27 0.0K
15:49 23,950.77 23,951.78 23,939.97 23,940.00 0.0K
15:50 23,940.50 23,943.01 23,931.11 23,932.61 0.0K
15:51 23,933.11 23,942.42 23,932.61 23,942.42 0.0K
15:52 23,942.41 23,950.79 23,941.40 23,949.70 0.0K
15:53 23,949.69 23,949.69 23,943.70 23,946.74 0.0K
15:54 23,947.24 23,950.28 23,942.78 23,947.78 0.0K
15:55 23,948.78 23,948.78 23,938.38 23,938.38 0.0K
15:56 23,937.88 23,937.88 23,929.44 23,934.47 0.0K
15:57 23,932.97 23,932.97 23,928.57 23,928.58 0.0K
15:58 23,930.08 23,935.69 23,927.15 23,935.69 0.0K
15:59 23,936.19 23,937.18 23,931.23 23,932.82 0.0K
16:00 23,901.47 23,904.96 23,884.63 23,902.59 0.0K
16:01 23,905.08 23,912.05 23,894.67 23,895.17 0.0K
16:02 23,892.19 23,911.53 23,892.19 23,911.02 0.0K
16:03 23,911.51 23,917.87 23,910.98 23,915.33 0.0K
16:04 23,913.34 23,918.87 23,912.83 23,917.39 0.0K
16:05 23,916.90 23,918.45 23,896.20 23,896.20 0.0K
16:06 23,895.20 23,908.19 23,895.20 23,901.74 0.0K
16:07 23,901.24 23,905.18 23,898.69 23,899.72 0.0K
16:08 23,902.21 23,904.69 23,883.86 23,885.85 0.0K
16:09 23,885.85 23,893.25 23,885.85 23,893.25 0.0K
16:10 23,893.74 23,908.06 23,892.71 23,904.53 0.0K
16:11 23,903.04 23,904.53 23,892.11 23,892.11 0.0K
16:12 23,891.61 23,891.62 23,879.82 23,882.32 0.0K
16:13 23,883.32 23,886.82 23,876.89 23,876.90 0.0K
16:14 23,878.40 23,882.89 23,872.96 23,873.46 0.0K
16:15 23,878.45 23,887.37 23,871.43 23,871.43 0.0K
16:16 23,869.95 23,880.55 23,865.56 23,880.54 0.0K
16:17 23,877.05 23,882.09 23,871.61 23,872.68 0.0K
16:18 23,873.18 23,873.68 23,866.30 23,869.83 0.0K
16:19 23,869.32 23,886.20 23,869.32 23,885.21 0.0K
16:20 23,882.20 23,884.68 23,874.22 23,874.23 0.0K
16:21 23,874.24 23,878.76 23,871.78 23,878.25 0.0K
16:22 23,877.74 23,885.14 23,875.72 23,881.62 0.0K
16:23 23,881.63 23,883.12 23,873.62 23,875.64 0.0K
16:24 23,874.65 23,880.62 23,865.69 23,865.69 0.0K
16:25 23,865.70 23,877.62 23,865.70 23,875.42 0.0K
16:26 23,876.40 23,877.38 23,866.34 23,869.81 0.0K
16:27 23,868.81 23,872.25 23,867.77 23,868.30 0.0K
16:28 23,867.80 23,879.18 23,867.80 23,879.18 0.0K
16:29 23,880.16 23,883.07 23,878.59 23,883.05 0.0K
16:30 23,882.06 23,886.53 23,881.08 23,885.08 0.0K
16:31 23,882.09 23,882.09 23,864.21 23,866.71 0.0K
16:32 23,864.22 23,875.12 23,864.22 23,875.12 0.0K
16:33 23,875.62 23,880.07 23,871.54 23,871.55 0.0K
16:34 23,872.55 23,875.55 23,864.62 23,868.11 0.0K
16:35 23,866.61 23,872.63 23,862.64 23,868.61 0.0K
16:36 23,869.61 23,873.98 23,868.52 23,872.46 0.0K
16:37 23,873.46 23,873.95 23,866.95 23,869.94 0.0K
16:38 23,872.43 23,872.43 23,862.97 23,867.48 0.0K
16:39 23,865.00 23,870.94 23,864.50 23,870.93 0.0K
16:40 23,875.41 23,883.83 23,873.40 23,874.90 0.0K
16:41 23,875.40 23,875.40 23,868.57 23,868.57 0.0K
16:42 23,868.08 23,869.08 23,845.83 23,851.35 0.0K
16:43 23,850.35 23,852.36 23,831.20 23,836.69 0.0K
16:44 23,835.69 23,835.69 23,815.43 23,825.41 0.0K
16:45 23,825.40 23,828.38 23,816.91 23,820.39 0.0K
16:46 23,817.90 23,827.82 23,814.82 23,814.83 0.0K
16:47 23,815.33 23,820.23 23,809.35 23,814.23 0.0K
16:48 23,813.23 23,813.23 23,786.86 23,790.32 0.0K
16:49 23,791.32 23,793.80 23,786.26 23,789.21 0.0K
16:50 23,788.72 23,798.05 23,788.72 23,793.04 0.0K
16:51 23,792.55 23,811.40 23,792.04 23,799.95 0.0K
16:52 23,801.44 23,807.91 23,798.45 23,806.89 0.0K
16:53 23,807.88 23,817.83 23,804.87 23,809.36 0.0K
16:54 23,808.86 23,811.33 23,792.40 23,800.34 0.0K
16:55 23,796.84 23,812.66 23,794.85 23,811.14 0.0K
16:56 23,811.14 23,818.38 23,811.07 23,816.36 0.0K
16:57 23,817.85 23,829.09 23,816.78 23,824.60 0.0K
16:58 23,823.61 23,830.16 23,822.61 23,829.16 0.0K
16:59 23,832.15 23,833.66 23,826.70 23,826.70 0.0K
17:00 23,826.71 23,826.71 23,807.88 23,807.88 0.0K
17:01 23,808.38 23,815.41 23,804.92 23,815.41 0.0K
17:02 23,816.90 23,827.73 23,816.90 23,824.71 0.0K
17:03 23,823.72 23,829.68 23,820.73 23,825.68 0.0K
17:04 23,823.19 23,824.19 23,812.37 23,815.37 0.0K
17:05 23,818.37 23,823.32 23,818.31 23,818.31 0.0K
17:06 23,818.31 23,829.15 23,818.31 23,825.64 0.0K
17:07 23,825.13 23,832.52 23,824.63 23,831.50 0.0K
17:08 23,830.50 23,839.39 23,828.00 23,836.85 0.0K
17:09 23,836.85 23,840.31 23,830.82 23,830.82 0.0K
17:10 23,833.81 23,836.75 23,826.85 23,830.74 0.0K
17:11 23,830.25 23,844.13 23,830.25 23,844.13 0.0K
17:12 23,844.12 23,852.03 23,844.12 23,848.98 0.0K
17:13 23,848.98 23,858.38 23,848.98 23,858.25 0.0K
17:14 23,858.74 23,861.22 23,852.22 23,852.27 0.0K
17:15 23,853.77 23,853.88 23,850.49 23,850.49 0.0K
17:16 23,849.50 23,856.18 23,847.13 23,856.18 0.0K
17:17 23,854.20 23,854.20 23,847.80 23,849.90 0.0K
17:18 23,851.40 23,861.42 23,849.43 23,861.42 0.0K
17:19 23,860.42 23,862.44 23,852.54 23,852.54 0.0K
17:20 23,853.05 23,859.56 23,852.57 23,858.57 0.0K
17:21 23,859.57 23,862.56 23,855.63 23,857.13 0.0K
17:22 23,857.13 23,857.14 23,853.18 23,853.19 0.0K
17:23 23,851.69 23,858.27 23,845.76 23,857.26 0.0K
17:24 23,857.75 23,858.76 23,849.80 23,855.79 0.0K
17:25 23,856.78 23,857.77 23,844.93 23,845.94 0.0K
17:26 23,847.93 23,855.46 23,847.44 23,852.98 0.0K
17:27 23,852.48 23,858.91 23,851.49 23,857.88 0.0K
17:28 23,856.88 23,857.88 23,852.40 23,854.88 0.0K
17:29 23,853.38 23,860.75 23,849.90 23,860.75 0.0K
17:30 23,859.75 23,867.23 23,859.75 23,860.25 0.0K
17:31 23,859.75 23,873.72 23,858.76 23,873.22 0.0K
17:32 23,873.22 23,874.71 23,868.73 23,874.71 0.0K
17:33 23,873.72 23,876.71 23,870.72 23,876.71 0.0K
17:34 23,874.22 23,875.21 23,846.79 23,850.28 0.0K
17:35 23,847.79 23,847.79 23,831.84 23,832.83 0.0K
17:36 23,829.34 23,844.80 23,827.35 23,843.30 0.0K
17:37 23,842.31 23,845.30 23,835.83 23,837.82 0.0K
17:38 23,838.32 23,857.19 23,834.33 23,857.19 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available