DAX

DE40
🏛️ germany →
24,113.62
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,191.20 24,195.69 24,188.71 24,190.71 0.0K
09:00 24,191.70 24,191.70 24,159.79 24,171.26 0.0K
09:01 24,165.77 24,180.73 24,160.79 24,160.79 0.0K
09:02 24,158.30 24,163.28 24,144.33 24,163.28 0.0K
09:03 24,163.78 24,163.78 24,143.83 24,145.33 0.0K
09:04 24,145.34 24,157.80 24,140.84 24,144.34 0.0K
09:05 24,146.33 24,149.32 24,129.06 24,129.06 0.0K
09:06 24,135.55 24,140.54 24,132.56 24,138.14 0.0K
09:07 24,139.64 24,139.64 24,125.38 24,129.93 0.0K
09:08 24,131.45 24,133.47 24,119.67 24,119.67 0.0K
09:09 24,119.69 24,129.29 24,115.30 24,129.29 0.0K
09:10 24,126.80 24,142.78 24,125.81 24,132.41 0.0K
09:11 24,129.92 24,133.98 24,120.72 24,123.26 0.0K
09:12 24,123.27 24,136.03 24,122.78 24,130.61 0.0K
09:13 24,127.63 24,144.69 24,127.63 24,143.69 0.0K
09:14 24,140.20 24,146.17 24,138.71 24,144.19 0.0K
09:15 24,143.21 24,145.77 24,134.33 24,143.78 0.0K
09:16 24,144.29 24,147.28 24,137.82 24,140.38 0.0K
09:17 24,139.89 24,141.99 24,132.45 24,141.99 0.0K
09:18 24,142.98 24,144.98 24,131.07 24,139.09 0.0K
09:19 24,138.60 24,147.09 24,135.64 24,140.14 0.0K
09:20 24,140.64 24,148.61 24,137.65 24,148.61 0.0K
09:21 24,149.61 24,153.67 24,144.14 24,150.24 0.0K
09:22 24,146.76 24,155.28 24,146.76 24,149.38 0.0K
09:23 24,148.88 24,152.02 24,144.41 24,151.52 0.0K
09:24 24,152.03 24,152.52 24,145.13 24,149.74 0.0K
09:25 24,153.24 24,162.70 24,149.76 24,160.69 0.0K
09:26 24,157.70 24,160.22 24,135.41 24,141.97 0.0K
09:27 24,143.47 24,148.39 24,141.89 24,144.36 0.0K
09:28 24,144.84 24,149.24 24,139.21 24,143.63 0.0K
09:29 24,143.62 24,143.62 24,134.66 24,136.72 0.0K
09:30 24,139.22 24,157.04 24,139.22 24,153.53 0.0K
09:31 24,153.03 24,159.48 24,152.52 24,159.46 0.0K
09:32 24,158.95 24,159.43 24,154.94 24,156.96 0.0K
09:33 24,157.46 24,158.51 24,141.60 24,141.60 0.0K
09:34 24,142.61 24,142.71 24,135.73 24,138.23 0.0K
09:35 24,139.23 24,140.22 24,132.18 24,132.18 0.0K
09:36 24,132.68 24,143.09 24,132.68 24,137.42 0.0K
09:37 24,139.41 24,141.79 24,133.75 24,135.76 0.0K
09:38 24,136.25 24,136.25 24,128.28 24,129.33 0.0K
09:39 24,128.83 24,128.84 24,121.88 24,125.03 0.0K
09:40 24,125.04 24,125.04 24,114.67 24,119.72 0.0K
09:41 24,119.72 24,119.73 24,114.29 24,117.28 0.0K
09:42 24,115.78 24,118.28 24,103.98 24,104.98 0.0K
09:43 24,105.48 24,105.99 24,092.75 24,094.28 0.0K
09:44 24,094.28 24,102.85 24,094.28 24,100.87 0.0K
09:45 24,100.87 24,114.87 24,098.87 24,114.87 0.0K
09:46 24,114.36 24,128.24 24,114.35 24,124.20 0.0K
09:47 24,123.70 24,124.26 24,116.28 24,124.26 0.0K
09:48 24,124.25 24,128.24 24,122.22 24,123.16 0.0K
09:49 24,123.65 24,130.87 24,122.64 24,130.36 0.0K
09:50 24,129.35 24,137.19 24,124.82 24,137.19 0.0K
09:51 24,137.18 24,137.18 24,123.21 24,131.28 0.0K
09:52 24,129.29 24,129.29 24,117.03 24,117.03 0.0K
09:53 24,116.04 24,123.63 24,115.09 24,123.63 0.0K
09:54 24,122.12 24,130.01 24,114.53 24,114.53 0.0K
09:55 24,114.03 24,116.62 24,110.17 24,112.23 0.0K
09:56 24,111.25 24,113.81 24,109.50 24,109.52 0.0K
09:57 24,109.03 24,111.07 24,107.12 24,109.60 0.0K
09:58 24,109.59 24,121.97 24,109.59 24,120.97 0.0K
09:59 24,120.97 24,120.97 24,116.01 24,116.52 0.0K
10:00 24,116.02 24,127.42 24,112.03 24,126.91 0.0K
10:01 24,128.40 24,135.81 24,126.37 24,134.23 0.0K
10:02 24,137.69 24,142.52 24,135.59 24,140.95 0.0K
10:03 24,138.45 24,139.49 24,133.52 24,134.03 0.0K
10:04 24,134.53 24,135.54 24,128.57 24,135.04 0.0K
10:05 24,135.54 24,137.03 24,133.04 24,134.00 0.0K
10:06 24,134.50 24,142.50 24,133.50 24,142.50 0.0K
10:07 24,142.00 24,143.50 24,133.60 24,133.61 0.0K
10:08 24,134.10 24,145.61 24,132.63 24,145.58 0.0K
10:09 24,146.06 24,149.54 24,146.06 24,149.54 0.0K
10:10 24,146.06 24,152.71 24,143.62 24,149.75 0.0K
10:11 24,150.74 24,164.78 24,148.26 24,162.78 0.0K
10:12 24,162.29 24,165.78 24,161.81 24,164.76 0.0K
10:13 24,164.76 24,168.77 24,162.82 24,163.82 0.0K
10:14 24,164.82 24,166.81 24,157.82 24,162.92 0.0K
10:15 24,162.43 24,162.96 24,149.69 24,151.79 0.0K
10:16 24,151.79 24,153.33 24,144.03 24,144.57 0.0K
10:17 24,144.57 24,144.57 24,131.71 24,133.32 0.0K
10:18 24,133.33 24,133.33 24,123.94 24,125.44 0.0K
10:19 24,126.93 24,129.36 24,122.86 24,122.86 0.0K
10:20 24,122.36 24,133.26 24,122.36 24,131.73 0.0K
10:21 24,131.73 24,135.72 24,131.73 24,133.69 0.0K
10:22 24,132.19 24,132.70 24,124.76 24,126.25 0.0K
10:23 24,125.77 24,125.77 24,116.88 24,124.98 0.0K
10:24 24,125.47 24,131.41 24,125.47 24,129.86 0.0K
10:25 24,129.36 24,129.84 24,117.81 24,117.81 0.0K
10:26 24,118.31 24,122.86 24,116.37 24,122.37 0.0K
10:27 24,123.87 24,127.31 24,119.35 24,124.80 0.0K
10:28 24,124.31 24,124.31 24,109.41 24,113.90 0.0K
10:29 24,113.89 24,116.39 24,112.48 24,113.00 0.0K
10:30 24,112.99 24,115.98 24,106.04 24,110.06 0.0K
10:31 24,108.57 24,112.19 24,107.09 24,112.19 0.0K
10:32 24,112.20 24,115.21 24,106.72 24,110.74 0.0K
10:33 24,109.74 24,112.25 24,106.26 24,112.24 0.0K
10:34 24,112.74 24,123.63 24,111.70 24,119.13 0.0K
10:35 24,120.14 24,121.68 24,117.66 24,120.69 0.0K
10:36 24,119.19 24,119.71 24,112.27 24,117.21 0.0K
10:37 24,116.21 24,126.00 24,112.16 24,122.93 0.0K
10:38 24,123.92 24,129.23 24,123.36 24,129.23 0.0K
10:39 24,127.72 24,129.08 24,124.62 24,125.57 0.0K
10:40 24,124.58 24,125.58 24,120.63 24,122.65 0.0K
10:41 24,123.64 24,132.59 24,122.64 24,128.49 0.0K
10:42 24,129.99 24,132.94 24,116.98 24,118.96 0.0K
10:43 24,119.45 24,122.91 24,119.45 24,121.21 0.0K
10:44 24,121.71 24,126.07 24,121.12 24,123.09 0.0K
10:45 24,121.10 24,125.01 24,115.08 24,125.01 0.0K
10:46 24,124.00 24,124.00 24,113.02 24,115.52 0.0K
10:47 24,115.03 24,124.93 24,115.03 24,120.96 0.0K
10:48 24,121.46 24,125.49 24,117.57 24,124.99 0.0K
10:49 24,125.48 24,128.91 24,122.94 24,125.93 0.0K
10:50 24,125.43 24,137.42 24,124.44 24,136.44 0.0K
10:51 24,135.44 24,140.91 24,135.44 24,139.87 0.0K
10:52 24,138.86 24,146.30 24,138.85 24,144.80 0.0K
10:53 24,143.81 24,143.82 24,138.40 24,138.40 0.0K
10:54 24,138.41 24,139.91 24,133.55 24,134.07 0.0K
10:55 24,134.08 24,135.65 24,127.70 24,132.19 0.0K
10:56 24,131.19 24,131.74 24,124.25 24,131.23 0.0K
10:57 24,133.23 24,138.61 24,130.22 24,137.60 0.0K
10:58 24,138.10 24,139.10 24,136.61 24,136.61 0.0K
10:59 24,136.62 24,138.61 24,135.15 24,135.15 0.0K
11:00 24,135.65 24,140.65 24,133.22 24,137.71 0.0K
11:01 24,135.22 24,135.48 24,132.26 24,135.48 0.0K
11:02 24,135.99 24,139.99 24,134.43 24,135.91 0.0K
11:03 24,135.41 24,135.89 24,130.32 24,131.81 0.0K
11:04 24,133.30 24,133.30 24,125.80 24,128.25 0.0K
11:05 24,127.24 24,129.13 24,125.17 24,129.12 0.0K
11:06 24,129.62 24,135.01 24,127.09 24,135.01 0.0K
11:07 24,136.00 24,136.00 24,127.00 24,128.03 0.0K
11:08 24,126.03 24,134.76 24,125.03 24,133.25 0.0K
11:09 24,134.23 24,135.22 24,126.19 24,126.69 0.0K
11:10 24,130.68 24,138.02 24,130.16 24,136.42 0.0K
11:11 24,136.41 24,138.87 24,136.40 24,137.84 0.0K
11:12 24,137.34 24,139.80 24,132.76 24,138.69 0.0K
11:13 24,137.69 24,141.54 24,133.52 24,138.95 0.0K
11:14 24,138.94 24,140.94 24,135.44 24,136.44 0.0K
11:15 24,137.45 24,143.40 24,137.45 24,142.37 0.0K
11:16 24,142.86 24,149.28 24,142.36 24,148.78 0.0K
11:17 24,148.77 24,152.67 24,147.22 24,152.65 0.0K
11:18 24,151.64 24,154.11 24,150.10 24,152.58 0.0K
11:19 24,151.57 24,151.57 24,147.59 24,151.11 0.0K
11:20 24,150.11 24,155.07 24,149.10 24,153.08 0.0K
11:21 24,153.58 24,153.58 24,148.17 24,149.69 0.0K
11:22 24,149.19 24,152.75 24,148.21 24,152.24 0.0K
11:23 24,151.25 24,157.22 24,150.75 24,155.70 0.0K
11:24 24,154.70 24,162.15 24,152.71 24,159.10 0.0K
11:25 24,158.60 24,158.60 24,145.60 24,146.11 0.0K
11:26 24,143.13 24,143.13 24,128.73 24,128.73 0.0K
11:27 24,126.75 24,133.75 24,126.27 24,133.25 0.0K
11:28 24,133.75 24,133.75 24,129.75 24,130.75 0.0K
11:29 24,132.74 24,135.22 24,128.76 24,132.74 0.0K
11:30 24,131.75 24,142.20 24,128.23 24,141.20 0.0K
11:31 24,141.21 24,142.72 24,139.71 24,140.39 0.0K
11:32 24,140.40 24,140.55 24,134.49 24,140.04 0.0K
11:33 24,140.54 24,141.53 24,138.07 24,138.56 0.0K
11:34 24,138.57 24,139.57 24,133.52 24,136.50 0.0K
11:35 24,136.99 24,142.42 24,136.00 24,137.48 0.0K
11:36 24,138.48 24,138.64 24,134.08 24,138.15 0.0K
11:37 24,140.63 24,146.03 24,140.63 24,144.94 0.0K
11:38 24,145.92 24,145.92 24,136.33 24,136.33 0.0K
11:39 24,133.33 24,135.84 24,132.29 24,133.27 0.0K
11:40 24,134.26 24,136.70 24,133.25 24,136.19 0.0K
11:41 24,135.19 24,135.69 24,130.20 24,130.20 0.0K
11:42 24,130.70 24,130.70 24,127.16 24,128.15 0.0K
11:43 24,128.15 24,130.14 24,126.17 24,129.65 0.0K
11:44 24,126.67 24,136.14 24,126.67 24,136.14 0.0K
11:45 24,135.64 24,141.58 24,135.13 24,140.08 0.0K
11:46 24,140.07 24,147.49 24,140.07 24,147.49 0.0K
11:47 24,146.99 24,147.98 24,141.51 24,143.10 0.0K
11:48 24,142.60 24,144.44 24,141.95 24,144.44 0.0K
11:49 24,145.94 24,149.43 24,144.93 24,147.96 0.0K
11:50 24,147.46 24,147.46 24,139.57 24,144.04 0.0K
11:51 24,140.55 24,147.98 24,140.55 24,145.48 0.0K
11:52 24,144.98 24,146.46 24,139.51 24,139.52 0.0K
11:53 24,138.52 24,138.52 24,130.65 24,130.65 0.0K
11:54 24,131.15 24,140.58 24,130.65 24,138.56 0.0K
11:55 24,139.55 24,147.87 24,138.04 24,145.87 0.0K
11:56 24,146.86 24,153.75 24,145.83 24,148.22 0.0K
11:57 24,147.73 24,149.19 24,145.21 24,147.60 0.0K
11:58 24,147.10 24,149.49 24,147.07 24,147.97 0.0K
11:59 24,146.97 24,151.94 24,145.94 24,148.43 0.0K
12:00 24,150.93 24,159.33 24,150.91 24,158.36 0.0K
12:01 24,159.35 24,163.30 24,159.32 24,162.27 0.0K
12:02 24,161.27 24,163.76 24,156.30 24,163.34 0.0K
12:03 24,162.84 24,171.81 24,159.35 24,171.81 0.0K
12:04 24,170.82 24,174.31 24,164.36 24,164.36 0.0K
12:05 24,161.38 24,162.95 24,160.92 24,162.95 0.0K
12:06 24,163.45 24,167.41 24,162.87 24,164.87 0.0K
12:07 24,163.87 24,164.37 24,156.58 24,157.08 0.0K
12:08 24,157.58 24,159.61 24,154.13 24,155.62 0.0K
12:09 24,161.60 24,165.05 24,160.97 24,160.97 0.0K
12:10 24,160.47 24,161.98 24,160.02 24,160.03 0.0K
12:11 24,157.54 24,158.54 24,154.55 24,155.63 0.0K
12:12 24,155.64 24,158.72 24,154.22 24,155.79 0.0K
12:13 24,156.29 24,161.21 24,156.29 24,160.71 0.0K
12:14 24,161.19 24,161.19 24,157.14 24,159.12 0.0K
12:15 24,159.11 24,161.54 24,155.53 24,158.98 0.0K
12:16 24,158.97 24,161.82 24,156.39 24,161.82 0.0K
12:17 24,161.81 24,170.22 24,158.81 24,170.22 0.0K
12:18 24,171.22 24,173.69 24,171.22 24,172.64 0.0K
12:19 24,174.14 24,174.74 24,170.65 24,174.24 0.0K
12:20 24,172.24 24,175.28 24,172.24 24,174.29 0.0K
12:21 24,174.79 24,174.81 24,169.36 24,172.00 0.0K
12:22 24,172.51 24,173.51 24,169.15 24,170.16 0.0K
12:23 24,169.67 24,177.20 24,167.72 24,176.19 0.0K
12:24 24,175.68 24,177.16 24,169.15 24,169.15 0.0K
12:25 24,170.65 24,171.64 24,168.71 24,169.72 0.0K
12:26 24,169.72 24,170.70 24,166.72 24,168.74 0.0K
12:27 24,169.24 24,170.76 24,166.32 24,167.35 0.0K
12:28 24,167.36 24,173.38 24,166.87 24,172.37 0.0K
12:29 24,172.38 24,173.39 24,168.91 24,169.43 0.0K
12:30 24,169.44 24,175.38 24,169.44 24,172.41 0.0K
12:31 24,168.93 24,168.96 24,165.04 24,165.52 0.0K
12:32 24,166.02 24,166.02 24,161.54 24,164.04 0.0K
12:33 24,163.54 24,166.57 24,157.57 24,166.56 0.0K
12:34 24,167.05 24,169.49 24,167.05 24,167.37 0.0K
12:35 24,167.87 24,171.85 24,167.87 24,171.32 0.0K
12:36 24,171.32 24,174.78 24,170.30 24,174.78 0.0K
12:37 24,175.77 24,176.76 24,169.31 24,169.82 0.0K
12:38 24,169.83 24,173.85 24,169.33 24,173.35 0.0K
12:39 24,171.85 24,172.36 24,166.11 24,166.11 0.0K
12:40 24,166.12 24,168.22 24,163.28 24,167.78 0.0K
12:41 24,167.78 24,170.70 24,166.29 24,169.67 0.0K
12:42 24,169.17 24,169.17 24,164.25 24,164.82 0.0K
12:43 24,166.33 24,170.37 24,165.83 24,169.38 0.0K
12:44 24,168.88 24,169.87 24,162.40 24,162.40 0.0K
12:45 24,161.40 24,165.93 24,159.93 24,165.93 0.0K
12:46 24,166.43 24,168.36 24,165.35 24,165.80 0.0K
12:47 24,166.30 24,173.16 24,166.29 24,173.06 0.0K
12:48 24,173.05 24,173.05 24,168.52 24,169.97 0.0K
12:49 24,169.97 24,172.43 24,169.46 24,172.39 0.0K
12:50 24,171.89 24,175.37 24,170.36 24,170.86 0.0K
12:51 24,169.86 24,169.86 24,160.95 24,163.50 0.0K
12:52 24,163.00 24,169.43 24,163.00 24,167.43 0.0K
12:53 24,166.43 24,172.92 24,166.43 24,170.85 0.0K
12:54 24,170.35 24,172.32 24,168.81 24,170.81 0.0K
12:55 24,170.81 24,173.76 24,170.81 24,173.76 0.0K
12:56 24,175.25 24,183.59 24,172.24 24,180.58 0.0K
12:57 24,180.58 24,180.58 24,176.13 24,176.66 0.0K
12:58 24,176.17 24,176.18 24,170.33 24,172.83 0.0K
12:59 24,173.83 24,174.33 24,168.48 24,169.07 0.0K
13:00 24,172.06 24,176.06 24,167.58 24,168.08 0.0K
13:01 24,168.58 24,189.02 24,168.58 24,189.02 0.0K
13:02 24,184.04 24,184.04 24,178.55 24,182.04 0.0K
13:03 24,181.04 24,184.54 24,176.56 24,177.07 0.0K
13:04 24,178.07 24,180.56 24,177.07 24,180.06 0.0K
13:05 24,179.56 24,179.56 24,177.07 24,177.07 0.0K
13:06 24,177.57 24,177.57 24,174.58 24,177.07 0.0K
13:07 24,176.57 24,180.06 24,175.08 24,176.07 0.0K
13:08 24,177.57 24,179.57 24,173.07 24,177.56 0.0K
13:09 24,178.06 24,185.04 24,173.07 24,184.04 0.0K
13:10 24,186.54 24,186.56 24,183.14 24,185.69 0.0K
13:11 24,185.20 24,187.90 24,179.78 24,186.42 0.0K
13:12 24,187.92 24,190.52 24,187.92 24,189.02 0.0K
13:13 24,191.02 24,193.05 24,187.51 24,193.05 0.0K
13:14 24,193.06 24,198.62 24,191.63 24,198.62 0.0K
13:15 24,198.61 24,209.92 24,197.60 24,209.42 0.0K
13:16 24,208.92 24,212.36 24,208.86 24,210.32 0.0K
13:17 24,211.81 24,211.81 24,207.83 24,210.85 0.0K
13:18 24,208.85 24,212.84 24,208.85 24,210.81 0.0K
13:19 24,210.32 24,210.84 24,207.85 24,209.85 0.0K
13:20 24,210.35 24,211.40 24,203.42 24,211.40 0.0K
13:21 24,209.40 24,209.46 24,205.95 24,208.45 0.0K
13:22 24,210.44 24,210.44 24,204.55 24,205.56 0.0K
13:23 24,206.07 24,208.59 24,200.71 24,200.74 0.0K
13:24 24,201.25 24,201.84 24,196.86 24,196.86 0.0K
13:25 24,197.36 24,200.90 24,197.36 24,198.91 0.0K
13:26 24,197.91 24,200.93 24,196.95 24,196.97 0.0K
13:27 24,196.97 24,198.08 24,196.51 24,197.58 0.0K
13:28 24,197.59 24,203.01 24,197.09 24,202.49 0.0K
13:29 24,202.48 24,204.90 24,202.48 24,203.88 0.0K
13:30 24,203.38 24,204.36 24,199.28 24,202.72 0.0K
13:31 24,201.20 24,204.56 24,198.06 24,200.97 0.0K
13:32 24,200.96 24,202.45 24,196.96 24,200.41 0.0K
13:33 24,200.91 24,200.91 24,192.87 24,193.35 0.0K
13:34 24,193.85 24,199.18 24,192.35 24,199.18 0.0K
13:35 24,199.17 24,209.93 24,199.17 24,209.41 0.0K
13:36 24,210.40 24,211.14 24,210.20 24,210.56 0.0K
13:37 24,210.55 24,211.37 24,208.01 24,210.35 0.0K
13:38 24,210.35 24,210.35 24,205.32 24,205.82 0.0K
13:39 24,206.32 24,207.81 24,205.28 24,205.28 0.0K
13:40 24,204.28 24,204.28 24,200.78 24,201.78 0.0K
13:41 24,201.78 24,201.78 24,186.43 24,186.94 0.0K
13:42 24,186.44 24,191.91 24,186.44 24,191.91 0.0K
13:43 24,191.41 24,193.35 24,191.38 24,193.34 0.0K
13:44 24,193.82 24,197.23 24,191.76 24,197.14 0.0K
13:45 24,197.13 24,198.46 24,195.11 24,197.95 0.0K
13:46 24,196.95 24,198.44 24,195.41 24,197.32 0.0K
13:47 24,195.30 24,195.30 24,190.83 24,194.32 0.0K
13:48 24,194.31 24,196.26 24,188.28 24,188.78 0.0K
13:49 24,189.28 24,190.85 24,186.84 24,189.84 0.0K
13:50 24,189.85 24,193.84 24,186.87 24,193.31 0.0K
13:51 24,192.81 24,193.31 24,188.27 24,191.25 0.0K
13:52 24,191.74 24,192.71 24,185.22 24,185.72 0.0K
13:53 24,185.72 24,188.22 24,185.23 24,187.72 0.0K
13:54 24,188.21 24,191.58 24,186.17 24,191.08 0.0K
13:55 24,190.08 24,196.50 24,190.08 24,194.96 0.0K
13:56 24,195.46 24,200.79 24,194.43 24,200.79 0.0K
13:57 24,200.78 24,201.77 24,199.15 24,199.64 0.0K
13:58 24,199.63 24,206.12 24,199.12 24,206.10 0.0K
13:59 24,207.58 24,207.58 24,201.13 24,201.65 0.0K
14:00 24,201.15 24,204.65 24,198.12 24,200.12 0.0K
14:01 24,200.62 24,201.13 24,198.64 24,199.18 0.0K
14:02 24,198.19 24,198.19 24,191.34 24,191.89 0.0K
14:03 24,190.40 24,200.32 24,190.40 24,200.32 0.0K
14:04 24,200.81 24,201.79 24,196.34 24,198.30 0.0K
14:05 24,198.80 24,205.20 24,198.79 24,204.70 0.0K
14:06 24,205.18 24,205.68 24,199.20 24,199.20 0.0K
14:07 24,199.70 24,202.69 24,198.69 24,202.69 0.0K
14:08 24,202.67 24,204.62 24,201.65 24,204.07 0.0K
14:09 24,203.57 24,204.55 24,200.55 24,201.54 0.0K
14:10 24,202.53 24,210.89 24,201.53 24,210.39 0.0K
14:11 24,208.89 24,210.89 24,207.90 24,208.36 0.0K
14:12 24,208.36 24,212.28 24,208.36 24,212.24 0.0K
14:13 24,212.23 24,212.23 24,209.72 24,210.74 0.0K
14:14 24,210.26 24,211.32 24,208.42 24,210.00 0.0K
14:15 24,206.54 24,212.15 24,205.59 24,210.70 0.0K
14:16 24,210.71 24,215.21 24,198.96 24,198.96 0.0K
14:17 24,198.48 24,200.16 24,188.89 24,188.89 0.0K
14:18 24,188.91 24,188.91 24,179.23 24,179.23 0.0K
14:19 24,175.25 24,175.85 24,156.28 24,156.80 0.0K
14:20 24,156.31 24,169.43 24,155.81 24,169.43 0.0K
14:21 24,167.93 24,167.93 24,151.16 24,151.76 0.0K
14:22 24,151.27 24,158.19 24,148.32 24,157.69 0.0K
14:23 24,157.67 24,158.68 24,155.18 24,158.67 0.0K
14:24 24,157.17 24,158.66 24,149.68 24,151.68 0.0K
14:25 24,152.18 24,159.65 24,152.18 24,156.64 0.0K
14:26 24,153.64 24,159.13 24,149.64 24,155.15 0.0K
14:27 24,156.15 24,161.67 24,156.15 24,159.79 0.0K
14:28 24,159.30 24,159.87 24,152.50 24,152.51 0.0K
14:29 24,152.02 24,165.98 24,150.54 24,165.98 0.0K
14:30 24,165.98 24,173.00 24,163.52 24,172.00 0.0K
14:31 24,173.00 24,175.50 24,169.02 24,169.03 0.0K
14:32 24,169.03 24,175.48 24,168.04 24,173.42 0.0K
14:33 24,173.91 24,176.38 24,173.36 24,174.33 0.0K
14:34 24,174.32 24,176.22 24,173.19 24,173.19 0.0K
14:35 24,175.18 24,179.15 24,169.28 24,169.81 0.0K
14:36 24,170.31 24,179.79 24,169.82 24,179.79 0.0K
14:37 24,178.78 24,182.21 24,175.12 24,178.58 0.0K
14:38 24,181.05 24,182.01 24,176.99 24,177.87 0.0K
14:39 24,178.37 24,179.84 24,171.26 24,172.73 0.0K
14:40 24,173.73 24,173.73 24,169.13 24,169.13 0.0K
14:41 24,170.12 24,178.01 24,169.13 24,175.47 0.0K
14:42 24,174.96 24,183.78 24,174.96 24,183.78 0.0K
14:43 24,183.28 24,183.28 24,175.25 24,175.26 0.0K
14:44 24,175.25 24,175.73 24,169.23 24,171.72 0.0K
14:45 24,173.22 24,180.66 24,173.22 24,180.66 0.0K
14:46 24,180.66 24,180.66 24,170.69 24,170.71 0.0K
14:47 24,170.71 24,176.68 24,170.21 24,175.68 0.0K
14:48 24,174.69 24,174.69 24,164.83 24,166.33 0.0K
14:49 24,166.34 24,170.42 24,165.86 24,168.50 0.0K
14:50 24,169.50 24,172.49 24,169.01 24,171.04 0.0K
14:51 24,171.05 24,172.57 24,169.57 24,171.58 0.0K
14:52 24,169.59 24,171.65 24,164.12 24,171.65 0.0K
14:53 24,171.16 24,175.62 24,169.66 24,175.62 0.0K
14:54 24,175.62 24,178.12 24,173.13 24,178.12 0.0K
14:55 24,177.62 24,181.07 24,177.62 24,180.55 0.0K
14:56 24,183.54 24,185.02 24,174.55 24,178.05 0.0K
14:57 24,178.04 24,178.99 24,174.46 24,177.46 0.0K
14:58 24,177.45 24,177.45 24,172.47 24,172.47 0.0K
14:59 24,171.97 24,176.45 24,171.47 24,175.44 0.0K
15:00 24,176.44 24,180.87 24,176.43 24,177.73 0.0K
15:01 24,177.72 24,180.18 24,175.65 24,179.61 0.0K
15:02 24,181.59 24,186.03 24,181.58 24,186.03 0.0K
15:03 24,185.53 24,185.53 24,180.07 24,182.53 0.0K
15:04 24,183.03 24,183.03 24,180.00 24,181.50 0.0K
15:05 24,180.99 24,185.97 24,177.00 24,177.99 0.0K
15:06 24,176.99 24,180.96 24,168.06 24,168.06 0.0K
15:07 24,168.07 24,168.07 24,165.60 24,166.25 0.0K
15:08 24,166.25 24,169.80 24,165.26 24,167.33 0.0K
15:09 24,166.34 24,168.86 24,165.88 24,166.38 0.0K
15:10 24,166.88 24,175.78 24,166.88 24,175.78 0.0K
15:11 24,174.27 24,178.87 24,171.79 24,178.86 0.0K
15:12 24,177.36 24,180.30 24,167.71 24,167.71 0.0K
15:13 24,167.22 24,179.70 24,165.26 24,179.70 0.0K
15:14 24,179.69 24,181.17 24,173.21 24,174.23 0.0K
15:15 24,175.23 24,177.22 24,172.28 24,172.28 0.0K
15:16 24,171.79 24,175.29 24,171.29 24,172.79 0.0K
15:17 24,172.78 24,173.77 24,168.69 24,168.69 0.0K
15:18 24,169.19 24,171.19 24,166.28 24,168.81 0.0K
15:19 24,168.31 24,168.31 24,163.38 24,165.39 0.0K
15:20 24,165.89 24,169.85 24,161.33 24,161.85 0.0K
15:21 24,161.35 24,163.86 24,158.40 24,159.47 0.0K
15:22 24,156.98 24,159.98 24,156.98 24,157.51 0.0K
15:23 24,158.51 24,160.52 24,156.52 24,157.53 0.0K
15:24 24,157.03 24,159.95 24,157.03 24,157.84 0.0K
15:25 24,158.34 24,160.80 24,151.81 24,153.68 0.0K
15:26 24,153.68 24,163.07 24,153.68 24,160.56 0.0K
15:27 24,159.06 24,159.06 24,156.54 24,158.49 0.0K
15:28 24,156.99 24,158.97 24,152.97 24,155.00 0.0K
15:29 24,154.50 24,157.49 24,147.51 24,147.51 0.0K
15:30 24,148.01 24,157.52 24,143.11 24,155.52 0.0K
15:31 24,159.51 24,159.51 24,147.46 24,149.46 0.0K
15:32 24,149.46 24,162.41 24,148.46 24,158.42 0.0K
15:33 24,158.42 24,159.93 24,155.05 24,157.06 0.0K
15:34 24,155.07 24,155.07 24,140.84 24,142.93 0.0K
15:35 24,143.94 24,144.59 24,140.48 24,141.20 0.0K
15:36 24,141.71 24,156.16 24,141.21 24,156.16 0.0K
15:37 24,156.64 24,158.62 24,151.58 24,152.08 0.0K
15:38 24,153.10 24,156.11 24,149.63 24,154.10 0.0K
15:39 24,153.60 24,153.63 24,142.71 24,146.23 0.0K
15:40 24,146.72 24,146.72 24,140.27 24,144.85 0.0K
15:41 24,144.85 24,156.72 24,144.35 24,156.72 0.0K
15:42 24,155.22 24,157.08 24,153.18 24,154.04 0.0K
15:43 24,154.03 24,155.02 24,146.58 24,148.06 0.0K
15:44 24,154.03 24,160.77 24,153.51 24,160.74 0.0K
15:45 24,159.75 24,173.00 24,158.75 24,172.46 0.0K
15:46 24,172.45 24,172.45 24,164.54 24,165.07 0.0K
15:47 24,163.08 24,163.09 24,155.18 24,155.34 0.0K
15:48 24,155.35 24,155.38 24,135.64 24,135.65 0.0K
15:49 24,134.16 24,135.20 24,131.20 24,133.20 0.0K
15:50 24,132.69 24,133.18 24,121.69 24,130.19 0.0K
15:51 24,131.19 24,138.64 24,130.18 24,130.18 0.0K
15:52 24,130.69 24,131.73 24,125.78 24,126.78 0.0K
15:53 24,127.78 24,138.17 24,126.78 24,138.17 0.0K
15:54 24,140.17 24,141.66 24,131.17 24,132.19 0.0K
15:55 24,128.20 24,128.40 24,123.79 24,126.90 0.0K
15:56 24,127.90 24,129.40 24,117.48 24,117.97 0.0K
15:57 24,118.46 24,126.90 24,117.44 24,122.38 0.0K
15:58 24,122.37 24,126.80 24,111.87 24,111.87 0.0K
15:59 24,113.37 24,117.32 24,109.37 24,116.79 0.0K
16:00 24,120.76 24,121.24 24,115.77 24,118.66 0.0K
16:01 24,118.66 24,128.44 24,118.66 24,128.43 0.0K
16:02 24,127.42 24,127.42 24,118.90 24,123.85 0.0K
16:03 24,121.84 24,122.83 24,117.89 24,122.83 0.0K
16:04 24,121.34 24,124.35 24,120.34 24,123.33 0.0K
16:05 24,122.83 24,134.29 24,120.31 24,134.28 0.0K
16:06 24,134.78 24,143.70 24,133.25 24,141.71 0.0K
16:07 24,144.20 24,146.68 24,141.74 24,141.74 0.0K
16:08 24,141.73 24,196.55 24,138.75 24,194.02 0.0K
16:09 24,202.51 24,269.22 24,202.51 24,233.33 0.0K
16:10 24,230.84 24,230.84 24,200.01 24,221.96 0.0K
16:11 24,220.96 24,226.95 24,214.49 24,220.49 0.0K
16:12 24,218.99 24,218.99 24,196.71 24,196.71 0.0K
16:13 24,196.72 24,204.18 24,193.80 24,194.80 0.0K
16:14 24,198.78 24,198.78 24,181.35 24,194.78 0.0K
16:15 24,195.77 24,195.77 24,180.33 24,188.78 0.0K
16:16 24,186.27 24,186.27 24,169.25 24,172.65 0.0K
16:17 24,171.64 24,173.63 24,155.53 24,155.53 0.0K
16:18 24,156.54 24,167.34 24,154.02 24,166.34 0.0K
16:19 24,167.33 24,174.81 24,155.41 24,165.35 0.0K
16:20 24,164.84 24,166.34 24,145.88 24,157.69 0.0K
16:21 24,160.68 24,170.36 24,155.81 24,155.81 0.0K
16:22 24,157.81 24,161.10 24,155.70 24,158.96 0.0K
16:23 24,156.97 24,176.25 24,156.97 24,175.75 0.0K
16:24 24,175.77 24,178.90 24,168.93 24,178.52 0.0K
16:25 24,179.53 24,181.08 24,170.61 24,180.58 0.0K
16:26 24,181.58 24,183.07 24,175.02 24,175.02 0.0K
16:27 24,175.01 24,191.42 24,172.00 24,191.42 0.0K
16:28 24,189.92 24,191.95 24,186.55 24,186.55 0.0K
16:29 24,185.56 24,191.21 24,185.09 24,190.25 0.0K
16:30 24,190.74 24,197.34 24,187.77 24,197.34 0.0K
16:31 24,197.83 24,199.83 24,196.30 24,196.80 0.0K
16:32 24,191.81 24,194.82 24,184.86 24,193.80 0.0K
16:33 24,192.80 24,200.73 24,191.77 24,193.76 0.0K
16:34 24,193.76 24,199.73 24,193.65 24,195.12 0.0K
16:35 24,195.61 24,195.61 24,188.13 24,189.54 0.0K
16:36 24,192.02 24,197.87 24,188.98 24,197.87 0.0K
16:37 24,198.86 24,198.86 24,180.97 24,182.49 0.0K
16:38 24,182.01 24,185.50 24,168.05 24,168.05 0.0K
16:39 24,168.55 24,169.04 24,155.03 24,155.03 0.0K
16:40 24,157.02 24,157.02 24,148.17 24,149.67 0.0K
16:41 24,148.19 24,151.20 24,139.80 24,139.80 0.0K
16:42 24,140.30 24,140.32 24,132.35 24,135.29 0.0K
16:43 24,135.28 24,142.10 24,130.76 24,142.09 0.0K
16:44 24,141.59 24,149.53 24,138.62 24,138.62 0.0K
16:45 24,139.13 24,141.64 24,135.17 24,137.64 0.0K
16:46 24,137.14 24,137.14 24,129.62 24,129.62 0.0K
16:47 24,130.12 24,130.12 24,124.05 24,128.50 0.0K
16:48 24,128.49 24,144.77 24,126.97 24,144.77 0.0K
16:49 24,145.26 24,146.26 24,137.66 24,139.66 0.0K
16:50 24,137.17 24,138.67 24,120.20 24,120.20 0.0K
16:51 24,122.20 24,124.71 24,113.19 24,123.39 0.0K
16:52 24,125.86 24,132.19 24,125.82 24,129.55 0.0K
16:53 24,130.05 24,133.45 24,122.40 24,131.37 0.0K
16:54 24,130.87 24,130.87 24,122.41 24,125.40 0.0K
16:55 24,125.41 24,140.89 24,123.92 24,137.90 0.0K
16:56 24,137.90 24,137.90 24,129.46 24,129.96 0.0K
16:57 24,130.45 24,136.93 24,128.96 24,129.56 0.0K
16:58 24,126.07 24,143.60 24,123.59 24,143.11 0.0K
16:59 24,142.62 24,147.68 24,142.62 24,143.76 0.0K
17:00 24,144.26 24,152.67 24,144.24 24,152.64 0.0K
17:01 24,151.14 24,154.10 24,142.66 24,152.58 0.0K
17:02 24,152.07 24,166.46 24,148.59 24,165.46 0.0K
17:03 24,164.46 24,174.95 24,163.47 24,174.95 0.0K
17:04 24,174.96 24,180.37 24,171.96 24,180.37 0.0K
17:05 24,178.88 24,186.32 24,178.38 24,183.83 0.0K
17:06 24,185.33 24,193.72 24,185.32 24,190.25 0.0K
17:07 24,190.75 24,191.24 24,176.33 24,177.33 0.0K
17:08 24,177.33 24,179.32 24,174.32 24,176.79 0.0K
17:09 24,176.30 24,179.21 24,174.79 24,176.19 0.0K
17:10 24,177.68 24,186.57 24,177.68 24,183.05 0.0K
17:11 24,185.54 24,186.04 24,174.57 24,176.00 0.0K
17:12 24,176.50 24,181.48 24,172.05 24,175.09 0.0K
17:13 24,176.59 24,185.99 24,176.59 24,183.96 0.0K
17:14 24,182.47 24,192.90 24,181.97 24,191.40 0.0K
17:15 24,190.42 24,191.43 24,184.90 24,184.90 0.0K
17:16 24,180.92 24,180.92 24,170.21 24,170.70 0.0K
17:17 24,170.19 24,174.10 24,169.05 24,170.04 0.0K
17:18 24,171.53 24,179.43 24,167.04 24,179.43 0.0K
17:19 24,176.43 24,180.52 24,175.00 24,178.60 0.0K
17:20 24,178.61 24,179.17 24,173.72 24,177.30 0.0K
17:21 24,177.30 24,181.84 24,174.91 24,176.96 0.0K
17:22 24,177.47 24,180.76 24,176.54 24,177.27 0.0K
17:23 24,174.80 24,174.86 24,167.40 24,173.93 0.0K
17:24 24,173.94 24,182.45 24,173.94 24,179.55 0.0K
17:25 24,181.05 24,189.08 24,181.05 24,188.09 0.0K
17:26 24,188.09 24,189.11 24,178.23 24,179.23 0.0K
17:27 24,178.25 24,186.47 24,177.37 24,186.47 0.0K
17:28 24,186.48 24,189.04 24,184.02 24,189.04 0.0K
17:29 24,188.04 24,193.66 24,187.55 24,190.75 0.0K
17:30 24,189.76 24,190.25 24,177.29 24,177.79 0.0K
17:31 24,179.28 24,183.77 24,177.29 24,178.79 0.0K
17:32 24,178.29 24,178.29 24,171.81 24,177.79 0.0K
17:33 24,178.79 24,178.79 24,171.81 24,174.80 0.0K
17:34 24,175.30 24,175.30 24,166.82 24,168.32 0.0K
17:35 24,169.31 24,169.31 24,154.35 24,157.35 0.0K
17:36 24,155.85 24,161.84 24,152.36 24,152.36 0.0K
17:37 24,151.86 24,156.85 24,149.37 24,155.85 0.0K
17:38 24,155.35 24,193.34 24,147.87 24,193.34 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available