DAX

DE40
🏛️ germany →
23,998.88
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,975.86 23,980.35 23,975.36 23,978.36 0.0K
09:00 23,995.81 23,996.81 23,963.90 23,963.90 0.0K
09:01 23,966.39 23,986.41 23,948.94 23,983.41 0.0K
09:02 23,978.43 23,982.42 23,964.96 23,976.93 0.0K
09:03 23,975.43 23,992.39 23,972.44 23,985.91 0.0K
09:04 23,985.41 23,985.91 23,973.94 23,982.92 0.0K
09:05 23,983.42 23,985.92 23,965.71 23,971.19 0.0K
09:06 23,967.70 23,977.75 23,959.38 23,966.86 0.0K
09:07 23,967.86 23,971.63 23,963.97 23,971.63 0.0K
09:08 23,969.64 23,973.65 23,966.22 23,969.18 0.0K
09:09 23,969.67 23,979.53 23,966.61 23,966.61 0.0K
09:10 23,966.13 23,976.96 23,963.64 23,969.43 0.0K
09:11 23,969.92 23,970.90 23,956.40 23,959.86 0.0K
09:12 23,959.85 23,961.85 23,950.35 23,950.35 0.0K
09:13 23,956.84 23,967.30 23,955.85 23,966.80 0.0K
09:14 23,968.30 23,976.75 23,966.30 23,971.79 0.0K
09:15 23,972.79 23,980.75 23,970.80 23,980.24 0.0K
09:16 23,981.23 23,986.63 23,979.72 23,983.65 0.0K
09:17 23,982.66 23,986.20 23,976.77 23,980.23 0.0K
09:18 23,980.72 23,982.74 23,977.24 23,980.28 0.0K
09:19 23,981.28 23,981.28 23,970.33 23,979.32 0.0K
09:20 23,980.31 23,982.80 23,970.87 23,970.92 0.0K
09:21 23,971.43 23,982.01 23,966.57 23,976.05 0.0K
09:22 23,976.54 23,979.52 23,967.58 23,967.58 0.0K
09:23 23,966.09 23,968.61 23,963.65 23,963.65 0.0K
09:24 23,966.64 23,966.64 23,960.13 23,962.12 0.0K
09:25 23,962.62 23,973.09 23,962.62 23,973.09 0.0K
09:26 23,974.08 23,977.57 23,973.56 23,977.09 0.0K
09:27 23,976.60 23,977.60 23,962.22 23,965.30 0.0K
09:28 23,963.81 23,964.90 23,959.39 23,962.41 0.0K
09:29 23,962.42 23,979.17 23,962.42 23,979.13 0.0K
09:30 23,980.10 23,984.57 23,979.11 23,981.07 0.0K
09:31 23,980.07 23,985.46 23,976.59 23,985.46 0.0K
09:32 23,985.45 23,990.41 23,980.75 23,981.17 0.0K
09:33 23,983.16 23,985.12 23,967.61 23,968.11 0.0K
09:34 23,969.61 23,974.98 23,965.54 23,971.51 0.0K
09:35 23,970.02 23,970.02 23,962.06 23,965.56 0.0K
09:36 23,965.06 23,965.07 23,958.04 23,964.98 0.0K
09:37 23,966.47 23,971.43 23,958.99 23,971.42 0.0K
09:38 23,970.92 23,977.82 23,970.92 23,975.83 0.0K
09:39 23,975.33 23,975.33 23,963.93 23,968.95 0.0K
09:40 23,970.46 23,974.98 23,969.95 23,969.98 0.0K
09:41 23,973.97 23,974.86 23,969.44 23,972.31 0.0K
09:42 23,973.30 23,979.67 23,972.79 23,976.62 0.0K
09:43 23,976.12 23,977.12 23,961.67 23,961.67 0.0K
09:44 23,960.43 23,962.66 23,954.70 23,960.18 0.0K
09:45 23,958.69 23,960.67 23,951.19 23,959.66 0.0K
09:46 23,960.16 23,962.12 23,957.16 23,960.15 0.0K
09:47 23,960.65 23,963.47 23,958.42 23,959.92 0.0K
09:48 23,960.91 23,960.91 23,952.97 23,955.47 0.0K
09:49 23,956.46 23,957.45 23,948.98 23,955.45 0.0K
09:50 23,953.95 23,957.48 23,951.98 23,957.47 0.0K
09:51 23,958.46 23,959.91 23,951.98 23,958.41 0.0K
09:52 23,957.41 23,959.43 23,952.47 23,954.49 0.0K
09:53 23,955.99 23,956.98 23,953.00 23,955.54 0.0K
09:54 23,953.54 23,960.60 23,953.54 23,960.10 0.0K
09:55 23,960.59 23,964.02 23,960.02 23,963.42 0.0K
09:56 23,964.40 23,969.69 23,960.88 23,969.61 0.0K
09:57 23,968.60 23,974.55 23,965.08 23,974.05 0.0K
09:58 23,974.55 23,977.01 23,974.49 23,974.96 0.0K
09:59 23,974.46 23,978.89 23,973.87 23,975.34 0.0K
10:00 23,975.33 23,977.72 23,972.82 23,977.20 0.0K
10:01 23,977.69 23,980.59 23,975.17 23,976.08 0.0K
10:02 23,971.11 23,972.11 23,964.23 23,965.23 0.0K
10:03 23,964.73 23,965.74 23,961.79 23,964.31 0.0K
10:04 23,964.81 23,979.14 23,964.81 23,977.09 0.0K
10:05 23,977.58 23,981.97 23,974.05 23,981.97 0.0K
10:06 23,982.96 23,986.91 23,981.44 23,985.86 0.0K
10:07 23,985.36 23,991.78 23,984.28 23,985.28 0.0K
10:08 23,985.78 23,989.27 23,980.31 23,989.26 0.0K
10:09 23,988.76 23,989.73 23,985.70 23,988.16 0.0K
10:10 23,987.66 23,998.59 23,987.66 23,996.51 0.0K
10:11 23,997.50 23,997.50 23,988.15 23,988.17 0.0K
10:12 23,987.17 23,988.88 23,984.36 23,988.88 0.0K
10:13 23,988.38 23,989.89 23,986.89 23,989.38 0.0K
10:14 23,989.37 23,989.37 23,980.01 23,983.02 0.0K
10:15 23,986.01 23,986.01 23,970.52 23,970.52 0.0K
10:16 23,969.53 23,973.13 23,966.58 23,972.15 0.0K
10:17 23,972.65 23,973.13 23,964.83 23,964.83 0.0K
10:18 23,964.33 23,964.33 23,957.42 23,957.58 0.0K
10:19 23,957.59 23,957.60 23,932.03 23,932.03 0.0K
10:20 23,931.04 23,937.63 23,921.87 23,925.97 0.0K
10:21 23,926.97 23,926.97 23,917.59 23,923.64 0.0K
10:22 23,923.14 23,939.51 23,921.16 23,936.98 0.0K
10:23 23,935.98 23,937.47 23,933.90 23,934.90 0.0K
10:24 23,938.39 23,944.80 23,938.38 23,942.83 0.0K
10:25 23,939.85 23,944.40 23,935.99 23,936.00 0.0K
10:26 23,936.00 23,936.52 23,929.54 23,929.54 0.0K
10:27 23,932.54 23,940.52 23,930.05 23,940.52 0.0K
10:28 23,939.52 23,943.02 23,939.02 23,941.04 0.0K
10:29 23,939.05 23,939.05 23,932.13 23,935.27 0.0K
10:30 23,935.27 23,935.27 23,923.40 23,927.96 0.0K
10:31 23,927.96 23,930.95 23,927.96 23,930.90 0.0K
10:32 23,930.40 23,931.45 23,925.55 23,925.55 0.0K
10:33 23,923.58 23,931.59 23,923.58 23,931.59 0.0K
10:34 23,932.59 23,940.00 23,932.59 23,934.54 0.0K
10:35 23,935.54 23,935.54 23,926.20 23,931.20 0.0K
10:36 23,932.20 23,935.23 23,929.71 23,929.83 0.0K
10:37 23,929.84 23,932.49 23,928.95 23,932.49 0.0K
10:38 23,931.99 23,937.00 23,931.50 23,934.05 0.0K
10:39 23,933.56 23,939.19 23,932.64 23,936.74 0.0K
10:40 23,938.24 23,938.24 23,931.43 23,933.03 0.0K
10:41 23,933.05 23,933.11 23,921.46 23,921.46 0.0K
10:42 23,921.47 23,921.52 23,904.72 23,906.22 0.0K
10:43 23,904.73 23,907.21 23,900.28 23,903.20 0.0K
10:44 23,902.70 23,914.64 23,902.70 23,914.51 0.0K
10:45 23,915.50 23,925.75 23,913.50 23,924.75 0.0K
10:46 23,925.26 23,928.00 23,921.50 23,924.50 0.0K
10:47 23,925.00 23,928.00 23,915.00 23,915.50 0.0K
10:48 23,914.50 23,914.50 23,904.50 23,905.00 0.0K
10:49 23,905.50 23,912.00 23,905.50 23,912.00 0.0K
10:50 23,909.00 23,913.50 23,908.50 23,913.50 0.0K
10:51 23,912.00 23,912.50 23,898.50 23,907.50 0.0K
10:52 23,908.50 23,908.50 23,901.00 23,907.50 0.0K
10:53 23,908.00 23,908.00 23,900.50 23,901.00 0.0K
10:54 23,900.50 23,902.00 23,893.50 23,893.50 0.0K
10:55 23,894.00 23,899.50 23,889.00 23,893.00 0.0K
10:56 23,888.00 23,890.00 23,881.00 23,882.50 0.0K
10:57 23,883.50 23,888.00 23,882.50 23,888.00 0.0K
10:58 23,889.50 23,891.50 23,885.00 23,891.50 0.0K
10:59 23,890.50 23,890.50 23,885.50 23,886.50 0.0K
11:00 23,886.50 23,886.50 23,875.00 23,883.00 0.0K
11:01 23,886.00 23,887.50 23,884.50 23,885.00 0.0K
11:02 23,885.50 23,889.00 23,881.00 23,889.00 0.0K
11:03 23,885.50 23,888.00 23,884.00 23,887.00 0.0K
11:04 23,888.00 23,888.00 23,880.50 23,885.50 0.0K
11:05 23,885.00 23,888.50 23,883.50 23,884.50 0.0K
11:06 23,880.50 23,880.50 23,875.50 23,877.50 0.0K
11:07 23,877.00 23,882.50 23,877.00 23,881.50 0.0K
11:08 23,878.50 23,884.00 23,878.50 23,884.00 0.0K
11:09 23,883.00 23,894.00 23,882.50 23,890.00 0.0K
11:10 23,889.50 23,895.00 23,888.50 23,889.00 0.0K
11:11 23,892.00 23,892.50 23,885.00 23,887.00 0.0K
11:12 23,886.00 23,886.50 23,882.50 23,886.50 0.0K
11:13 23,883.50 23,893.00 23,883.50 23,890.00 0.0K
11:14 23,889.00 23,892.50 23,883.50 23,886.50 0.0K
11:15 23,885.00 23,889.00 23,883.00 23,887.00 0.0K
11:16 23,886.50 23,890.00 23,885.50 23,889.00 0.0K
11:17 23,889.50 23,893.00 23,889.50 23,892.00 0.0K
11:18 23,892.50 23,894.50 23,892.00 23,894.50 0.0K
11:19 23,895.00 23,899.50 23,894.00 23,897.00 0.0K
11:20 23,893.50 23,896.50 23,892.00 23,892.50 0.0K
11:21 23,892.00 23,903.00 23,888.50 23,903.00 0.0K
11:22 23,902.00 23,913.50 23,902.00 23,909.00 0.0K
11:23 23,908.50 23,912.00 23,904.50 23,908.00 0.0K
11:24 23,907.50 23,909.50 23,905.00 23,906.50 0.0K
11:25 23,906.00 23,908.00 23,903.50 23,906.00 0.0K
11:26 23,905.00 23,912.50 23,905.00 23,911.00 0.0K
11:27 23,916.00 23,918.00 23,911.00 23,912.50 0.0K
11:28 23,911.50 23,912.50 23,907.00 23,908.00 0.0K
11:29 23,907.50 23,908.00 23,903.00 23,906.50 0.0K
11:30 23,907.50 23,908.00 23,898.00 23,898.00 0.0K
11:31 23,896.00 23,897.50 23,881.00 23,887.50 0.0K
11:32 23,887.00 23,896.50 23,887.00 23,896.50 0.0K
11:33 23,897.00 23,903.00 23,894.00 23,900.50 0.0K
11:34 23,901.00 23,905.00 23,897.00 23,900.50 0.0K
11:35 23,901.50 23,901.50 23,898.00 23,898.50 0.0K
11:36 23,899.00 23,901.50 23,896.50 23,900.00 0.0K
11:37 23,898.50 23,901.00 23,893.00 23,893.50 0.0K
11:38 23,890.00 23,894.50 23,890.00 23,894.50 0.0K
11:39 23,895.00 23,897.00 23,892.50 23,895.50 0.0K
11:40 23,893.00 23,897.50 23,893.00 23,897.50 0.0K
11:41 23,898.00 23,904.00 23,893.00 23,903.50 0.0K
11:42 23,906.00 23,906.00 23,900.50 23,904.50 0.0K
11:43 23,904.50 23,906.50 23,903.50 23,906.00 0.0K
11:44 23,906.50 23,909.50 23,903.50 23,903.50 0.0K
11:45 23,904.50 23,908.00 23,903.00 23,906.00 0.0K
11:46 23,906.50 23,912.00 23,905.00 23,912.00 0.0K
11:47 23,911.00 23,911.00 23,903.50 23,903.50 0.0K
11:48 23,904.50 23,907.00 23,903.50 23,907.00 0.0K
11:49 23,906.50 23,909.00 23,903.50 23,909.00 0.0K
11:50 23,911.00 23,911.50 23,907.50 23,907.50 0.0K
11:51 23,908.00 23,908.00 23,905.00 23,906.50 0.0K
11:52 23,906.00 23,908.00 23,902.50 23,902.50 0.0K
11:53 23,903.00 23,904.00 23,900.50 23,903.00 0.0K
11:54 23,903.00 23,908.00 23,902.50 23,906.50 0.0K
11:55 23,907.00 23,918.00 23,907.00 23,918.00 0.0K
11:56 23,919.00 23,919.50 23,912.00 23,912.50 0.0K
11:57 23,911.00 23,912.50 23,907.00 23,908.00 0.0K
11:58 23,908.00 23,908.50 23,904.50 23,907.50 0.0K
11:59 23,908.50 23,908.50 23,904.00 23,904.00 0.0K
12:00 23,896.50 23,903.50 23,895.00 23,896.50 0.0K
12:01 23,896.00 23,899.50 23,887.00 23,887.00 0.0K
12:02 23,885.00 23,885.00 23,882.50 23,883.50 0.0K
12:03 23,887.00 23,888.00 23,883.50 23,884.00 0.0K
12:04 23,882.50 23,883.00 23,873.50 23,874.00 0.0K
12:05 23,873.50 23,878.00 23,873.50 23,874.00 0.0K
12:06 23,873.50 23,880.00 23,869.00 23,880.00 0.0K
12:07 23,879.00 23,881.00 23,877.00 23,878.00 0.0K
12:08 23,878.00 23,880.50 23,872.50 23,872.50 0.0K
12:09 23,872.00 23,878.50 23,872.00 23,878.00 0.0K
12:10 23,877.50 23,880.00 23,875.50 23,878.00 0.0K
12:11 23,878.50 23,879.00 23,873.00 23,874.00 0.0K
12:12 23,873.50 23,873.50 23,865.00 23,870.50 0.0K
12:13 23,870.00 23,871.50 23,868.50 23,870.50 0.0K
12:14 23,870.00 23,878.50 23,870.00 23,878.00 0.0K
12:15 23,876.50 23,878.00 23,872.00 23,877.50 0.0K
12:16 23,876.50 23,884.50 23,874.50 23,884.50 0.0K
12:17 23,884.00 23,890.50 23,884.00 23,889.50 0.0K
12:18 23,888.00 23,888.00 23,877.50 23,880.00 0.0K
12:19 23,879.50 23,881.00 23,879.00 23,881.00 0.0K
12:20 23,881.00 23,888.00 23,881.00 23,886.50 0.0K
12:21 23,884.50 23,885.00 23,881.00 23,881.50 0.0K
12:22 23,880.50 23,880.50 23,875.00 23,875.50 0.0K
12:23 23,876.00 23,878.00 23,872.50 23,878.00 0.0K
12:24 23,881.50 23,884.50 23,877.00 23,877.50 0.0K
12:25 23,878.00 23,881.00 23,876.50 23,880.00 0.0K
12:26 23,879.00 23,885.00 23,879.00 23,882.00 0.0K
12:27 23,881.50 23,882.50 23,873.00 23,879.50 0.0K
12:28 23,878.50 23,882.00 23,876.00 23,882.00 0.0K
12:29 23,881.00 23,886.00 23,881.00 23,884.00 0.0K
12:30 23,884.00 23,888.00 23,882.50 23,882.50 0.0K
12:31 23,883.50 23,883.50 23,875.50 23,878.00 0.0K
12:32 23,878.50 23,878.50 23,874.50 23,875.00 0.0K
12:33 23,875.50 23,879.00 23,875.50 23,876.00 0.0K
12:34 23,875.50 23,875.50 23,871.00 23,872.00 0.0K
12:35 23,871.50 23,872.00 23,862.50 23,863.00 0.0K
12:36 23,863.00 23,863.00 23,850.50 23,855.00 0.0K
12:37 23,855.50 23,856.50 23,847.00 23,847.00 0.0K
12:38 23,848.50 23,860.00 23,846.00 23,860.00 0.0K
12:39 23,859.50 23,861.00 23,858.50 23,859.00 0.0K
12:40 23,858.50 23,862.50 23,854.00 23,862.50 0.0K
12:41 23,858.50 23,864.00 23,858.00 23,859.00 0.0K
12:42 23,861.00 23,861.00 23,858.00 23,859.00 0.0K
12:43 23,859.00 23,859.00 23,851.00 23,852.00 0.0K
12:44 23,851.50 23,852.00 23,848.00 23,848.50 0.0K
12:45 23,847.50 23,847.50 23,843.00 23,843.00 0.0K
12:46 23,844.00 23,844.00 23,835.50 23,836.00 0.0K
12:47 23,836.50 23,839.50 23,828.50 23,829.50 0.0K
12:48 23,829.00 23,831.50 23,826.50 23,828.50 0.0K
12:49 23,828.00 23,829.50 23,818.00 23,824.00 0.0K
12:50 23,820.50 23,830.00 23,820.00 23,830.00 0.0K
12:51 23,830.50 23,830.50 23,827.00 23,828.50 0.0K
12:52 23,829.50 23,830.00 23,824.50 23,824.50 0.0K
12:53 23,823.50 23,825.50 23,815.50 23,817.50 0.0K
12:54 23,821.00 23,834.00 23,819.50 23,834.00 0.0K
12:55 23,833.50 23,839.50 23,833.00 23,839.50 0.0K
12:56 23,840.00 23,840.00 23,834.00 23,834.00 0.0K
12:57 23,834.50 23,835.00 23,833.00 23,835.00 0.0K
12:58 23,834.50 23,834.50 23,831.00 23,832.50 0.0K
12:59 23,831.50 23,835.00 23,830.00 23,831.00 0.0K
13:00 23,828.50 23,835.50 23,825.00 23,835.50 0.0K
13:01 23,835.00 23,846.00 23,834.00 23,845.00 0.0K
13:02 23,845.50 23,848.50 23,837.00 23,838.50 0.0K
13:03 23,839.00 23,841.50 23,833.50 23,834.50 0.0K
13:04 23,834.50 23,836.00 23,832.00 23,834.50 0.0K
13:05 23,833.00 23,834.00 23,826.00 23,832.00 0.0K
13:06 23,831.00 23,833.50 23,830.00 23,831.00 0.0K
13:07 23,830.00 23,832.00 23,824.00 23,831.50 0.0K
13:08 23,832.00 23,837.00 23,831.50 23,834.00 0.0K
13:09 23,835.00 23,837.50 23,828.00 23,830.50 0.0K
13:10 23,830.00 23,841.50 23,829.50 23,841.00 0.0K
13:11 23,841.50 23,841.50 23,823.00 23,823.00 0.0K
13:12 23,820.00 23,823.50 23,819.50 23,821.00 0.0K
13:13 23,820.50 23,827.00 23,820.50 23,826.00 0.0K
13:14 23,830.00 23,833.50 23,830.00 23,833.00 0.0K
13:15 23,831.00 23,838.00 23,831.00 23,832.50 0.0K
13:16 23,834.00 23,834.00 23,814.50 23,817.00 0.0K
13:17 23,817.50 23,827.00 23,817.50 23,824.00 0.0K
13:18 23,823.00 23,827.00 23,822.00 23,824.00 0.0K
13:19 23,823.00 23,826.50 23,821.50 23,823.00 0.0K
13:20 23,823.50 23,826.00 23,818.50 23,819.50 0.0K
13:21 23,818.00 23,821.00 23,817.50 23,819.50 0.0K
13:22 23,819.00 23,821.00 23,814.00 23,818.50 0.0K
13:23 23,816.50 23,817.50 23,810.50 23,813.50 0.0K
13:24 23,813.00 23,813.00 23,809.00 23,813.00 0.0K
13:25 23,811.50 23,814.00 23,809.00 23,809.00 0.0K
13:26 23,809.50 23,819.50 23,809.50 23,816.00 0.0K
13:27 23,818.00 23,818.00 23,810.50 23,811.00 0.0K
13:28 23,811.50 23,819.00 23,806.00 23,817.50 0.0K
13:29 23,817.50 23,824.00 23,817.50 23,824.00 0.0K
13:30 23,824.50 23,834.00 23,824.50 23,831.00 0.0K
13:31 23,830.00 23,834.50 23,828.50 23,834.50 0.0K
13:32 23,833.00 23,833.00 23,828.00 23,828.50 0.0K
13:33 23,829.00 23,835.50 23,828.00 23,835.00 0.0K
13:34 23,834.50 23,836.50 23,830.50 23,831.50 0.0K
13:35 23,832.50 23,848.00 23,832.00 23,839.00 0.0K
13:36 23,839.00 23,848.50 23,839.00 23,848.50 0.0K
13:37 23,851.50 23,851.50 23,846.50 23,849.50 0.0K
13:38 23,849.50 23,854.50 23,849.00 23,854.50 0.0K
13:39 23,855.50 23,856.00 23,850.50 23,852.50 0.0K
13:40 23,855.00 23,856.00 23,852.00 23,855.50 0.0K
13:41 23,855.00 23,863.50 23,855.00 23,863.00 0.0K
13:42 23,861.00 23,871.00 23,857.00 23,870.50 0.0K
13:43 23,870.00 23,876.50 23,869.50 23,875.50 0.0K
13:44 23,875.00 23,876.50 23,873.50 23,874.00 0.0K
13:45 23,873.50 23,875.50 23,864.00 23,866.00 0.0K
13:46 23,865.50 23,865.50 23,861.50 23,863.00 0.0K
13:47 23,862.00 23,865.50 23,858.00 23,859.00 0.0K
13:48 23,858.00 23,866.00 23,857.50 23,865.50 0.0K
13:49 23,865.50 23,870.50 23,865.50 23,869.00 0.0K
13:50 23,869.50 23,871.50 23,861.50 23,864.50 0.0K
13:51 23,865.50 23,865.50 23,853.00 23,855.00 0.0K
13:52 23,856.50 23,860.00 23,854.50 23,859.00 0.0K
13:53 23,858.50 23,863.50 23,858.50 23,860.00 0.0K
13:54 23,861.00 23,865.00 23,861.00 23,864.00 0.0K
13:55 23,863.50 23,868.00 23,859.00 23,865.50 0.0K
13:56 23,865.50 23,873.50 23,864.00 23,873.00 0.0K
13:57 23,872.50 23,877.00 23,872.50 23,876.50 0.0K
13:58 23,876.50 23,877.00 23,871.50 23,874.00 0.0K
13:59 23,873.50 23,875.00 23,867.00 23,868.00 0.0K
14:00 23,870.00 23,871.50 23,868.50 23,871.00 0.0K
14:01 23,870.50 23,871.00 23,862.50 23,862.50 0.0K
14:02 23,856.50 23,858.00 23,847.00 23,849.00 0.0K
14:03 23,850.16 23,850.16 23,846.23 23,847.28 0.0K
14:04 23,843.29 23,847.29 23,841.84 23,842.38 0.0K
14:05 23,840.39 23,843.88 23,836.40 23,836.40 0.0K
14:06 23,834.91 23,836.87 23,830.45 23,832.84 0.0K
14:07 23,832.34 23,840.75 23,830.85 23,838.64 0.0K
14:08 23,839.15 23,840.62 23,830.64 23,831.65 0.0K
14:09 23,831.17 23,836.70 23,830.19 23,833.67 0.0K
14:10 23,835.18 23,836.71 23,831.20 23,834.68 0.0K
14:11 23,835.17 23,838.12 23,835.03 23,835.52 0.0K
14:12 23,835.01 23,841.90 23,834.51 23,835.41 0.0K
14:13 23,835.42 23,843.27 23,835.42 23,838.75 0.0K
14:14 23,836.26 23,842.23 23,836.26 23,840.21 0.0K
14:15 23,840.20 23,845.12 23,839.21 23,845.05 0.0K
14:16 23,845.53 23,854.84 23,844.49 23,850.84 0.0K
14:17 23,852.34 23,852.34 23,848.82 23,850.79 0.0K
14:18 23,850.78 23,857.16 23,850.28 23,856.11 0.0K
14:19 23,856.11 23,860.00 23,856.07 23,859.99 0.0K
14:20 23,858.99 23,859.97 23,855.96 23,859.91 0.0K
14:21 23,860.91 23,866.86 23,856.88 23,865.87 0.0K
14:22 23,865.37 23,872.37 23,863.89 23,870.88 0.0K
14:23 23,871.88 23,873.37 23,867.87 23,868.37 0.0K
14:24 23,868.86 23,868.86 23,860.42 23,860.93 0.0K
14:25 23,860.44 23,861.45 23,850.99 23,851.02 0.0K
14:26 23,851.04 23,856.52 23,850.56 23,850.56 0.0K
14:27 23,849.57 23,851.64 23,847.60 23,849.63 0.0K
14:28 23,849.63 23,851.07 23,849.51 23,850.98 0.0K
14:29 23,849.98 23,852.88 23,849.98 23,851.32 0.0K
14:30 23,849.81 23,856.81 23,849.81 23,856.29 0.0K
14:31 23,856.28 23,857.73 23,845.23 23,845.23 0.0K
14:32 23,844.23 23,850.63 23,844.23 23,848.58 0.0K
14:33 23,848.57 23,856.85 23,848.56 23,856.35 0.0K
14:34 23,856.34 23,864.14 23,854.35 23,863.11 0.0K
14:35 23,863.60 23,868.43 23,863.60 23,867.36 0.0K
14:36 23,867.84 23,868.81 23,863.29 23,865.20 0.0K
14:37 23,866.18 23,872.58 23,866.18 23,870.04 0.0K
14:38 23,869.54 23,871.02 23,866.00 23,867.99 0.0K
14:39 23,867.99 23,871.92 23,867.49 23,869.43 0.0K
14:40 23,868.94 23,873.37 23,868.94 23,873.37 0.0K
14:41 23,872.38 23,873.37 23,869.41 23,870.90 0.0K
14:42 23,870.41 23,870.92 23,860.03 23,860.54 0.0K
14:43 23,860.54 23,865.55 23,860.54 23,864.07 0.0K
14:44 23,864.56 23,864.56 23,858.05 23,858.05 0.0K
14:45 23,858.56 23,858.61 23,853.60 23,855.73 0.0K
14:46 23,855.24 23,855.90 23,850.36 23,855.41 0.0K
14:47 23,855.91 23,855.93 23,844.12 23,844.12 0.0K
14:48 23,844.63 23,851.64 23,844.63 23,848.71 0.0K
14:49 23,848.22 23,849.24 23,844.36 23,847.88 0.0K
14:50 23,847.38 23,850.92 23,846.39 23,850.92 0.0K
14:51 23,851.43 23,852.92 23,842.01 23,842.06 0.0K
14:52 23,841.56 23,846.31 23,839.22 23,846.31 0.0K
14:53 23,846.81 23,847.33 23,842.41 23,843.42 0.0K
14:54 23,843.93 23,848.02 23,842.45 23,845.56 0.0K
14:55 23,844.08 23,848.60 23,844.08 23,847.14 0.0K
14:56 23,848.64 23,856.49 23,848.64 23,855.47 0.0K
14:57 23,856.46 23,858.91 23,856.46 23,858.38 0.0K
14:58 23,858.37 23,862.86 23,849.44 23,850.41 0.0K
14:59 23,849.41 23,850.89 23,846.44 23,849.39 0.0K
15:00 23,849.38 23,855.84 23,846.90 23,855.83 0.0K
15:01 23,855.82 23,869.12 23,855.82 23,865.59 0.0K
15:02 23,865.59 23,867.08 23,862.53 23,863.52 0.0K
15:03 23,863.52 23,870.88 23,863.01 23,869.86 0.0K
15:04 23,870.36 23,875.28 23,870.20 23,873.14 0.0K
15:05 23,873.13 23,874.58 23,870.09 23,870.09 0.0K
15:06 23,871.09 23,872.05 23,868.11 23,868.11 0.0K
15:07 23,868.11 23,871.62 23,863.64 23,864.61 0.0K
15:08 23,864.62 23,866.63 23,863.21 23,863.79 0.0K
15:09 23,863.29 23,866.83 23,861.30 23,866.83 0.0K
15:10 23,868.82 23,872.28 23,867.82 23,871.18 0.0K
15:11 23,871.67 23,873.56 23,871.07 23,872.04 0.0K
15:12 23,872.53 23,878.49 23,872.52 23,878.45 0.0K
15:13 23,877.95 23,892.26 23,877.94 23,892.26 0.0K
15:14 23,889.27 23,899.72 23,888.27 23,893.75 0.0K
15:15 23,893.75 23,899.75 23,893.75 23,896.80 0.0K
15:16 23,896.30 23,901.79 23,892.43 23,892.46 0.0K
15:17 23,893.46 23,900.56 23,892.97 23,900.06 0.0K
15:18 23,895.07 23,895.07 23,886.19 23,888.24 0.0K
15:19 23,888.25 23,892.26 23,887.76 23,890.27 0.0K
15:20 23,890.77 23,894.65 23,887.28 23,894.14 0.0K
15:21 23,894.14 23,894.14 23,879.22 23,879.22 0.0K
15:22 23,879.72 23,880.25 23,873.81 23,874.81 0.0K
15:23 23,872.82 23,875.82 23,869.81 23,870.31 0.0K
15:24 23,869.32 23,869.32 23,863.85 23,866.35 0.0K
15:25 23,865.85 23,869.33 23,862.86 23,863.38 0.0K
15:26 23,861.88 23,863.31 23,859.35 23,863.31 0.0K
15:27 23,861.31 23,861.31 23,853.39 23,854.40 0.0K
15:28 23,854.40 23,857.81 23,853.39 23,856.32 0.0K
15:29 23,856.31 23,856.31 23,853.31 23,855.78 0.0K
15:30 23,856.78 23,860.24 23,852.72 23,854.70 0.0K
15:31 23,855.70 23,874.10 23,855.70 23,871.13 0.0K
15:32 23,870.62 23,876.10 23,869.63 23,872.63 0.0K
15:33 23,870.65 23,881.15 23,868.67 23,880.65 0.0K
15:34 23,881.15 23,887.11 23,880.15 23,881.65 0.0K
15:35 23,881.66 23,885.15 23,869.22 23,869.22 0.0K
15:36 23,867.22 23,874.68 23,854.67 23,854.67 0.0K
15:37 23,853.19 23,855.72 23,848.72 23,855.27 0.0K
15:38 23,854.77 23,854.78 23,844.87 23,844.87 0.0K
15:39 23,843.88 23,845.96 23,842.47 23,842.47 0.0K
15:40 23,842.97 23,855.38 23,840.99 23,847.38 0.0K
15:41 23,847.87 23,856.25 23,847.38 23,856.25 0.0K
15:42 23,853.75 23,854.74 23,848.19 23,848.68 0.0K
15:43 23,849.67 23,854.11 23,849.17 23,853.60 0.0K
15:44 23,853.09 23,859.95 23,852.54 23,857.96 0.0K
15:45 23,860.44 23,868.29 23,860.44 23,864.26 0.0K
15:46 23,865.26 23,865.75 23,858.27 23,864.22 0.0K
15:47 23,864.22 23,874.58 23,864.22 23,874.58 0.0K
15:48 23,873.59 23,881.97 23,873.08 23,879.47 0.0K
15:49 23,880.47 23,883.49 23,879.00 23,882.49 0.0K
15:50 23,882.98 23,882.98 23,869.09 23,869.09 0.0K
15:51 23,869.10 23,869.67 23,861.24 23,861.25 0.0K
15:52 23,859.75 23,871.19 23,859.75 23,871.19 0.0K
15:53 23,873.68 23,876.68 23,870.19 23,874.66 0.0K
15:54 23,874.65 23,881.57 23,874.14 23,881.07 0.0K
15:55 23,881.56 23,888.00 23,871.62 23,878.10 0.0K
15:56 23,877.60 23,883.61 23,875.61 23,877.23 0.0K
15:57 23,873.26 23,874.27 23,865.84 23,869.90 0.0K
15:58 23,866.90 23,884.85 23,866.90 23,884.85 0.0K
15:59 23,884.35 23,884.85 23,870.56 23,873.64 0.0K
16:00 23,874.14 23,876.04 23,867.07 23,875.04 0.0K
16:01 23,878.03 23,887.44 23,875.53 23,884.94 0.0K
16:02 23,885.93 23,893.44 23,884.93 23,888.01 0.0K
16:03 23,889.51 23,897.52 23,889.51 23,891.57 0.0K
16:04 23,891.58 23,901.06 23,891.58 23,899.53 0.0K
16:05 23,902.51 23,915.83 23,901.01 23,911.33 0.0K
16:06 23,910.34 23,917.33 23,910.34 23,913.80 0.0K
16:07 23,914.30 23,915.78 23,906.80 23,908.92 0.0K
16:08 23,910.43 23,917.36 23,904.95 23,914.38 0.0K
16:09 23,914.39 23,925.31 23,914.39 23,922.34 0.0K
16:10 23,923.33 23,923.84 23,911.92 23,911.92 0.0K
16:11 23,911.43 23,912.43 23,900.56 23,901.10 0.0K
16:12 23,903.09 23,904.13 23,899.15 23,903.13 0.0K
16:13 23,902.13 23,906.11 23,895.72 23,896.74 0.0K
16:14 23,893.26 23,895.33 23,888.47 23,888.97 0.0K
16:15 23,890.47 23,899.44 23,890.47 23,896.02 0.0K
16:16 23,896.51 23,902.49 23,895.02 23,900.50 0.0K
16:17 23,899.01 23,903.00 23,895.53 23,895.72 0.0K
16:18 23,896.23 23,911.21 23,896.23 23,910.71 0.0K
16:19 23,910.21 23,910.21 23,904.82 23,905.81 0.0K
16:20 23,905.81 23,910.28 23,901.84 23,906.27 0.0K
16:21 23,907.77 23,908.76 23,896.88 23,904.93 0.0K
16:22 23,905.94 23,906.94 23,899.03 23,900.56 0.0K
16:23 23,900.59 23,901.16 23,873.58 23,873.60 0.0K
16:24 23,874.59 23,880.17 23,871.14 23,876.68 0.0K
16:25 23,880.17 23,882.18 23,876.18 23,876.69 0.0K
16:26 23,878.19 23,885.15 23,877.17 23,882.12 0.0K
16:27 23,881.12 23,884.60 23,879.50 23,880.49 0.0K
16:28 23,879.99 23,882.95 23,876.49 23,881.97 0.0K
16:29 23,881.97 23,889.97 23,881.97 23,887.46 0.0K
16:30 23,887.46 23,892.98 23,883.03 23,892.98 0.0K
16:31 23,891.48 23,896.46 23,888.51 23,895.89 0.0K
16:32 23,894.88 23,900.26 23,884.27 23,884.78 0.0K
16:33 23,883.28 23,894.23 23,883.28 23,894.23 0.0K
16:34 23,893.74 23,899.69 23,891.24 23,897.69 0.0K
16:35 23,897.19 23,902.21 23,894.73 23,900.22 0.0K
16:36 23,901.22 23,909.65 23,898.23 23,909.15 0.0K
16:37 23,910.64 23,910.64 23,903.72 23,906.75 0.0K
16:38 23,907.75 23,912.70 23,907.22 23,909.72 0.0K
16:39 23,909.21 23,915.65 23,907.72 23,912.15 0.0K
16:40 23,912.65 23,920.18 23,910.66 23,920.18 0.0K
16:41 23,919.18 23,922.16 23,918.18 23,918.19 0.0K
16:42 23,917.69 23,918.19 23,904.25 23,904.25 0.0K
16:43 23,904.26 23,911.68 23,904.26 23,909.18 0.0K
16:44 23,909.68 23,910.18 23,903.22 23,903.22 0.0K
16:45 23,903.72 23,911.63 23,901.71 23,911.63 0.0K
16:46 23,911.63 23,912.10 23,902.15 23,903.20 0.0K
16:47 23,903.70 23,903.70 23,899.21 23,899.21 0.0K
16:48 23,900.21 23,900.21 23,893.75 23,893.76 0.0K
16:49 23,894.27 23,898.86 23,892.78 23,898.86 0.0K
16:50 23,897.37 23,897.87 23,891.39 23,894.86 0.0K
16:51 23,894.86 23,894.86 23,889.03 23,889.03 0.0K
16:52 23,887.05 23,890.55 23,882.11 23,888.08 0.0K
16:53 23,888.58 23,891.49 23,883.05 23,886.04 0.0K
16:54 23,886.54 23,892.01 23,885.54 23,892.01 0.0K
16:55 23,894.98 23,906.76 23,892.91 23,901.78 0.0K
16:56 23,901.78 23,902.32 23,896.31 23,896.82 0.0K
16:57 23,896.32 23,896.33 23,888.52 23,892.53 0.0K
16:58 23,893.03 23,893.03 23,882.64 23,882.64 0.0K
16:59 23,884.14 23,890.68 23,884.14 23,890.68 0.0K
17:00 23,891.68 23,894.65 23,886.27 23,886.81 0.0K
17:01 23,886.31 23,886.82 23,878.93 23,882.42 0.0K
17:02 23,882.92 23,891.84 23,882.92 23,887.84 0.0K
17:03 23,888.83 23,894.17 23,886.79 23,894.12 0.0K
17:04 23,893.11 23,893.11 23,884.03 23,886.02 0.0K
17:05 23,885.52 23,892.46 23,885.03 23,887.94 0.0K
17:06 23,887.94 23,893.78 23,887.92 23,893.77 0.0K
17:07 23,894.76 23,895.25 23,885.77 23,885.77 0.0K
17:08 23,884.28 23,889.74 23,883.29 23,889.74 0.0K
17:09 23,891.23 23,895.16 23,888.24 23,895.15 0.0K
17:10 23,894.16 23,897.16 23,885.24 23,887.28 0.0K
17:11 23,885.79 23,887.30 23,878.85 23,878.86 0.0K
17:12 23,879.85 23,880.89 23,874.41 23,880.88 0.0K
17:13 23,882.37 23,885.29 23,879.76 23,879.76 0.0K
17:14 23,880.76 23,894.57 23,880.76 23,892.57 0.0K
17:15 23,891.07 23,895.02 23,889.06 23,893.52 0.0K
17:16 23,893.02 23,897.47 23,893.02 23,895.44 0.0K
17:17 23,894.94 23,898.89 23,893.93 23,896.90 0.0K
17:18 23,896.91 23,904.46 23,896.91 23,902.47 0.0K
17:19 23,902.48 23,904.18 23,897.66 23,904.18 0.0K
17:20 23,905.68 23,910.68 23,905.18 23,910.68 0.0K
17:21 23,910.17 23,913.25 23,904.26 23,910.28 0.0K
17:22 23,911.27 23,914.30 23,908.86 23,908.86 0.0K
17:23 23,909.36 23,909.36 23,905.86 23,906.35 0.0K
17:24 23,905.35 23,906.35 23,900.36 23,901.87 0.0K
17:25 23,901.88 23,905.36 23,899.41 23,899.42 0.0K
17:26 23,897.93 23,899.45 23,893.96 23,897.96 0.0K
17:27 23,897.96 23,903.98 23,894.48 23,900.48 0.0K
17:28 23,900.99 23,904.96 23,899.99 23,903.91 0.0K
17:29 23,905.90 23,909.39 23,905.42 23,905.42 0.0K
17:30 23,900.94 23,909.41 23,898.44 23,906.42 0.0K
17:31 23,907.42 23,909.91 23,904.43 23,909.41 0.0K
17:32 23,911.41 23,922.38 23,911.41 23,922.38 0.0K
17:33 23,922.88 23,923.38 23,914.90 23,917.40 0.0K
17:34 23,918.39 23,929.36 23,918.39 23,925.87 0.0K
17:35 23,920.89 23,921.39 23,914.40 23,916.40 0.0K
17:36 23,916.90 23,920.89 23,914.41 23,915.90 0.0K
17:37 23,916.40 23,918.89 23,913.41 23,913.91 0.0K
17:38 23,914.41 23,914.41 23,904.44 23,904.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available