DAX

DE40
🏛️ germany →
24,454.99
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,263.50 24,269.00 24,256.50 24,264.50 0.0K
09:00 24,261.00 24,261.00 24,210.50 24,215.00 0.0K
09:01 24,210.50 24,223.50 24,205.50 24,209.50 0.0K
09:02 24,208.00 24,211.50 24,199.50 24,204.50 0.0K
09:03 24,203.50 24,203.50 24,191.00 24,202.00 0.0K
09:04 24,204.50 24,204.50 24,197.00 24,201.00 0.0K
09:05 24,197.50 24,204.00 24,185.50 24,190.00 0.0K
09:06 24,190.00 24,192.50 24,181.50 24,190.00 0.0K
09:07 24,191.00 24,204.00 24,190.00 24,202.00 0.0K
09:08 24,200.50 24,216.50 24,200.50 24,203.00 0.0K
09:09 24,203.50 24,210.50 24,198.50 24,204.50 0.0K
09:10 24,203.50 24,204.00 24,188.00 24,190.50 0.0K
09:11 24,189.00 24,197.00 24,188.50 24,194.50 0.0K
09:12 24,197.00 24,200.50 24,193.00 24,199.00 0.0K
09:13 24,199.50 24,203.50 24,188.00 24,188.00 0.0K
09:14 24,188.00 24,191.50 24,182.50 24,185.50 0.0K
09:15 24,186.50 24,190.00 24,181.00 24,185.50 0.0K
09:16 24,185.50 24,187.00 24,179.00 24,179.00 0.0K
09:17 24,180.00 24,180.00 24,171.00 24,173.50 0.0K
09:18 24,173.00 24,179.50 24,169.00 24,175.50 0.0K
09:19 24,171.50 24,173.00 24,156.50 24,156.50 0.0K
09:20 24,156.00 24,163.00 24,155.50 24,162.00 0.0K
09:21 24,161.50 24,161.50 24,150.00 24,152.00 0.0K
09:22 24,151.50 24,166.50 24,150.50 24,162.00 0.0K
09:23 24,163.00 24,167.00 24,157.00 24,165.50 0.0K
09:24 24,164.00 24,164.50 24,156.50 24,157.00 0.0K
09:25 24,156.50 24,162.50 24,156.00 24,158.50 0.0K
09:26 24,159.00 24,159.00 24,144.00 24,144.00 0.0K
09:27 24,147.00 24,147.00 24,137.00 24,138.50 0.0K
09:28 24,137.00 24,144.00 24,137.00 24,140.00 0.0K
09:29 24,140.00 24,140.00 24,134.00 24,135.00 0.0K
09:30 24,135.50 24,144.50 24,135.50 24,141.50 0.0K
09:31 24,138.00 24,138.00 24,133.50 24,137.00 0.0K
09:32 24,140.50 24,150.50 24,138.00 24,145.00 0.0K
09:33 24,145.50 24,146.00 24,132.00 24,140.00 0.0K
09:34 24,139.50 24,141.50 24,135.50 24,136.50 0.0K
09:35 24,137.00 24,141.50 24,133.00 24,141.50 0.0K
09:36 24,141.00 24,141.00 24,132.00 24,135.00 0.0K
09:37 24,136.50 24,138.50 24,129.00 24,129.50 0.0K
09:38 24,128.50 24,133.00 24,128.00 24,129.00 0.0K
09:39 24,130.00 24,141.00 24,129.00 24,139.00 0.0K
09:40 24,138.50 24,139.50 24,129.00 24,131.00 0.0K
09:41 24,130.50 24,131.50 24,114.00 24,124.00 0.0K
09:42 24,124.50 24,127.00 24,123.50 24,126.00 0.0K
09:43 24,127.00 24,129.50 24,125.00 24,125.50 0.0K
09:44 24,125.00 24,126.00 24,120.00 24,124.00 0.0K
09:45 24,123.50 24,123.50 24,112.00 24,112.00 0.0K
09:46 24,113.00 24,121.00 24,112.50 24,112.50 0.0K
09:47 24,113.00 24,113.00 24,103.50 24,105.00 0.0K
09:48 24,105.50 24,107.00 24,100.00 24,100.00 0.0K
09:49 24,099.50 24,111.00 24,099.50 24,111.00 0.0K
09:50 24,111.50 24,111.50 24,099.00 24,099.00 0.0K
09:51 24,098.00 24,106.00 24,092.00 24,101.00 0.0K
09:52 24,100.00 24,105.00 24,099.00 24,105.00 0.0K
09:53 24,108.50 24,115.00 24,106.00 24,110.50 0.0K
09:54 24,109.50 24,110.50 24,101.50 24,101.50 0.0K
09:55 24,104.00 24,109.00 24,099.87 24,099.87 0.0K
09:56 24,098.38 24,102.96 24,097.90 24,102.52 0.0K
09:57 24,103.01 24,106.00 24,099.02 24,101.01 0.0K
09:58 24,102.01 24,105.14 24,098.62 24,101.63 0.0K
09:59 24,104.12 24,104.12 24,093.22 24,099.19 0.0K
10:00 24,098.69 24,100.73 24,092.31 24,095.78 0.0K
10:01 24,094.28 24,095.28 24,082.01 24,082.52 0.0K
10:02 24,082.53 24,085.14 24,073.16 24,085.13 0.0K
10:03 24,085.13 24,086.58 24,077.11 24,077.11 0.0K
10:04 24,077.61 24,084.55 24,069.63 24,070.64 0.0K
10:05 24,072.14 24,072.14 24,055.27 24,061.77 0.0K
10:06 24,064.76 24,078.70 24,064.76 24,076.70 0.0K
10:07 24,078.19 24,081.18 24,075.19 24,077.70 0.0K
10:08 24,078.20 24,090.58 24,078.20 24,090.58 0.0K
10:09 24,090.07 24,091.05 24,084.57 24,085.64 0.0K
10:10 24,084.64 24,084.68 24,078.22 24,079.85 0.0K
10:11 24,079.86 24,081.41 24,049.25 24,051.28 0.0K
10:12 24,051.28 24,063.67 24,051.28 24,061.64 0.0K
10:13 24,061.15 24,061.15 24,052.36 24,052.39 0.0K
10:14 24,053.39 24,066.83 24,053.39 24,066.82 0.0K
10:15 24,069.79 24,071.68 24,058.74 24,059.75 0.0K
10:16 24,059.25 24,079.59 24,059.25 24,078.58 0.0K
10:17 24,079.07 24,087.38 24,074.07 24,084.32 0.0K
10:18 24,081.83 24,090.75 24,081.83 24,090.25 0.0K
10:19 24,091.75 24,091.75 24,086.27 24,089.29 0.0K
10:20 24,090.78 24,090.78 24,079.35 24,082.45 0.0K
10:21 24,081.45 24,087.43 24,080.98 24,084.44 0.0K
10:22 24,085.43 24,089.86 24,075.94 24,075.94 0.0K
10:23 24,073.96 24,079.44 24,068.54 24,079.44 0.0K
10:24 24,080.93 24,086.83 24,078.30 24,082.25 0.0K
10:25 24,084.74 24,087.23 24,073.82 24,073.82 0.0K
10:26 24,073.83 24,084.80 24,073.83 24,083.78 0.0K
10:27 24,084.78 24,096.08 24,083.77 24,095.55 0.0K
10:28 24,095.53 24,095.53 24,084.44 24,084.93 0.0K
10:29 24,085.43 24,086.91 24,080.94 24,086.40 0.0K
10:30 24,085.90 24,088.34 24,080.87 24,084.27 0.0K
10:31 24,088.25 24,100.00 24,088.25 24,098.45 0.0K
10:32 24,098.44 24,099.92 24,095.77 24,096.77 0.0K
10:33 24,094.28 24,094.28 24,087.42 24,089.43 0.0K
10:34 24,090.42 24,096.21 24,090.42 24,096.21 0.0K
10:35 24,095.20 24,098.02 24,094.19 24,095.94 0.0K
10:36 24,095.94 24,096.38 24,091.40 24,094.37 0.0K
10:37 24,095.86 24,098.34 24,094.81 24,095.31 0.0K
10:38 24,096.30 24,098.28 24,094.79 24,097.78 0.0K
10:39 24,097.77 24,098.26 24,083.29 24,084.82 0.0K
10:40 24,084.83 24,085.97 24,082.92 24,085.97 0.0K
10:41 24,085.47 24,088.50 24,083.49 24,084.61 0.0K
10:42 24,082.62 24,084.25 24,078.30 24,079.33 0.0K
10:43 24,079.83 24,090.71 24,079.83 24,087.20 0.0K
10:44 24,087.20 24,087.20 24,077.82 24,079.33 0.0K
10:45 24,078.83 24,080.83 24,070.43 24,074.99 0.0K
10:46 24,080.47 24,080.47 24,074.51 24,078.58 0.0K
10:47 24,079.09 24,086.03 24,077.59 24,083.54 0.0K
10:48 24,083.54 24,083.54 24,076.10 24,078.16 0.0K
10:49 24,078.66 24,078.67 24,071.74 24,071.86 0.0K
10:50 24,072.37 24,072.37 24,064.51 24,065.01 0.0K
10:51 24,062.03 24,070.59 24,061.58 24,066.59 0.0K
10:52 24,065.60 24,066.17 24,054.29 24,055.30 0.0K
10:53 24,054.32 24,063.83 24,054.32 24,060.87 0.0K
10:54 24,059.87 24,066.84 24,059.87 24,065.91 0.0K
10:55 24,068.41 24,068.41 24,063.40 24,063.41 0.0K
10:56 24,064.41 24,068.30 24,063.41 24,066.74 0.0K
10:57 24,066.23 24,067.19 24,055.20 24,055.21 0.0K
10:58 24,054.72 24,061.27 24,054.22 24,059.27 0.0K
10:59 24,061.27 24,063.32 24,057.84 24,057.84 0.0K
11:00 24,057.85 24,060.87 24,054.41 24,058.43 0.0K
11:01 24,057.94 24,062.93 24,057.44 24,061.83 0.0K
11:02 24,062.31 24,064.73 24,059.27 24,063.14 0.0K
11:03 24,061.64 24,065.05 24,059.13 24,063.47 0.0K
11:04 24,062.96 24,064.42 24,057.44 24,058.43 0.0K
11:05 24,058.44 24,062.54 24,058.01 24,060.55 0.0K
11:06 24,063.05 24,071.99 24,060.05 24,071.94 0.0K
11:07 24,070.95 24,070.95 24,065.01 24,066.54 0.0K
11:08 24,064.54 24,072.04 24,064.54 24,067.96 0.0K
11:09 24,067.95 24,067.95 24,060.46 24,062.00 0.0K
11:10 24,062.50 24,077.82 24,061.01 24,077.71 0.0K
11:11 24,075.22 24,080.52 24,075.19 24,077.44 0.0K
11:12 24,077.43 24,080.39 24,069.91 24,071.40 0.0K
11:13 24,071.39 24,071.39 24,065.92 24,066.43 0.0K
11:14 24,067.43 24,073.85 24,066.40 24,071.34 0.0K
11:15 24,070.83 24,082.17 24,069.34 24,081.12 0.0K
11:16 24,081.10 24,088.39 24,079.59 24,087.36 0.0K
11:17 24,087.35 24,093.64 24,085.84 24,093.64 0.0K
11:18 24,092.14 24,094.06 24,090.08 24,093.04 0.0K
11:19 24,093.54 24,100.39 24,093.54 24,098.39 0.0K
11:20 24,097.39 24,098.40 24,091.96 24,093.46 0.0K
11:21 24,093.45 24,094.54 24,087.50 24,094.03 0.0K
11:22 24,094.02 24,095.50 24,087.92 24,087.94 0.0K
11:23 24,087.44 24,089.04 24,087.44 24,088.05 0.0K
11:24 24,084.56 24,091.62 24,081.58 24,091.12 0.0K
11:25 24,092.61 24,095.55 24,092.61 24,093.07 0.0K
11:26 24,093.08 24,097.60 24,093.08 24,097.16 0.0K
11:27 24,095.16 24,105.75 24,094.74 24,105.74 0.0K
11:28 24,104.74 24,105.44 24,102.27 24,104.94 0.0K
11:29 24,104.95 24,109.48 24,104.45 24,108.94 0.0K
11:30 24,109.93 24,115.86 24,109.93 24,110.81 0.0K
11:31 24,110.82 24,110.82 24,107.37 24,109.84 0.0K
11:32 24,108.84 24,111.43 24,107.35 24,110.92 0.0K
11:33 24,114.41 24,115.41 24,108.98 24,108.98 0.0K
11:34 24,108.49 24,108.49 24,099.23 24,105.20 0.0K
11:35 24,106.20 24,120.50 24,105.14 24,116.46 0.0K
11:36 24,116.45 24,120.27 24,114.84 24,120.25 0.0K
11:37 24,119.75 24,119.75 24,114.25 24,114.79 0.0K
11:38 24,114.80 24,115.81 24,107.40 24,107.43 0.0K
11:39 24,107.44 24,111.96 24,107.44 24,110.46 0.0K
11:40 24,111.46 24,113.45 24,110.46 24,112.50 0.0K
11:41 24,113.00 24,119.54 24,113.00 24,119.52 0.0K
11:42 24,119.51 24,125.47 24,119.51 24,123.44 0.0K
11:43 24,122.94 24,123.43 24,120.91 24,122.87 0.0K
11:44 24,125.86 24,127.34 24,122.77 24,124.77 0.0K
11:45 24,124.27 24,126.77 24,122.80 24,123.33 0.0K
11:46 24,122.83 24,124.83 24,122.76 24,123.25 0.0K
11:47 24,121.27 24,124.83 24,121.27 24,124.34 0.0K
11:48 24,123.85 24,124.87 24,121.41 24,121.41 0.0K
11:49 24,122.41 24,127.36 24,119.92 24,126.86 0.0K
11:50 24,128.36 24,128.87 24,127.36 24,127.38 0.0K
11:51 24,128.89 24,130.94 24,128.50 24,129.05 0.0K
11:52 24,129.05 24,131.57 24,127.12 24,127.14 0.0K
11:53 24,129.14 24,129.64 24,120.71 24,120.71 0.0K
11:54 24,121.22 24,122.81 24,116.91 24,117.92 0.0K
11:55 24,117.93 24,121.92 24,113.98 24,114.02 0.0K
11:56 24,114.02 24,116.12 24,112.55 24,115.66 0.0K
11:57 24,115.67 24,121.31 24,114.21 24,120.80 0.0K
11:58 24,121.30 24,122.30 24,118.29 24,119.82 0.0K
11:59 24,118.82 24,119.95 24,113.92 24,118.95 0.0K
12:00 24,114.97 24,118.97 24,114.97 24,116.97 0.0K
12:01 24,114.48 24,117.35 24,113.99 24,117.23 0.0K
12:02 24,116.73 24,119.21 24,111.30 24,111.30 0.0K
12:03 24,111.31 24,118.82 24,110.82 24,118.29 0.0K
12:04 24,119.28 24,124.72 24,119.28 24,123.16 0.0K
12:05 24,123.16 24,125.03 24,121.15 24,125.03 0.0K
12:06 24,124.52 24,125.01 24,122.02 24,123.02 0.0K
12:07 24,119.04 24,121.61 24,119.04 24,121.11 0.0K
12:08 24,120.12 24,131.06 24,120.12 24,128.50 0.0K
12:09 24,129.00 24,129.49 24,126.52 24,126.52 0.0K
12:10 24,127.02 24,127.02 24,116.17 24,118.20 0.0K
12:11 24,118.70 24,118.71 24,110.78 24,112.81 0.0K
12:12 24,110.82 24,111.33 24,104.38 24,105.42 0.0K
12:13 24,104.93 24,104.98 24,103.45 24,104.00 0.0K
12:14 24,103.50 24,106.99 24,101.53 24,105.03 0.0K
12:15 24,107.02 24,108.01 24,100.17 24,102.20 0.0K
12:16 24,102.20 24,104.71 24,098.36 24,099.90 0.0K
12:17 24,099.41 24,102.99 24,098.49 24,100.52 0.0K
12:18 24,102.02 24,102.02 24,099.02 24,099.55 0.0K
12:19 24,100.05 24,101.05 24,096.61 24,098.14 0.0K
12:20 24,099.15 24,101.25 24,096.69 24,100.75 0.0K
12:21 24,102.25 24,109.65 24,102.25 24,104.12 0.0K
12:22 24,104.13 24,107.60 24,100.59 24,100.59 0.0K
12:23 24,100.59 24,110.98 24,100.59 24,109.90 0.0K
12:24 24,109.88 24,111.76 24,107.73 24,108.22 0.0K
12:25 24,108.22 24,110.12 24,105.69 24,110.10 0.0K
12:26 24,110.08 24,111.01 24,105.50 24,108.38 0.0K
12:27 24,108.37 24,110.30 24,106.84 24,108.26 0.0K
12:28 24,108.24 24,110.21 24,105.61 24,107.53 0.0K
12:29 24,108.52 24,110.92 24,107.46 24,108.89 0.0K
12:30 24,106.39 24,106.89 24,103.90 24,104.90 0.0K
12:31 24,103.40 24,103.40 24,095.48 24,098.63 0.0K
12:32 24,098.64 24,098.71 24,089.73 24,089.73 0.0K
12:33 24,087.75 24,090.79 24,085.28 24,089.89 0.0K
12:34 24,091.89 24,095.74 24,090.89 24,093.20 0.0K
12:35 24,094.20 24,095.09 24,091.18 24,094.58 0.0K
12:36 24,094.57 24,095.03 24,087.05 24,090.55 0.0K
12:37 24,090.05 24,090.54 24,083.16 24,085.69 0.0K
12:38 24,087.69 24,090.68 24,087.69 24,089.15 0.0K
12:39 24,089.14 24,092.08 24,088.61 24,089.52 0.0K
12:40 24,090.02 24,091.52 24,084.62 24,084.70 0.0K
12:41 24,084.70 24,085.33 24,081.78 24,085.33 0.0K
12:42 24,085.33 24,085.33 24,075.59 24,076.12 0.0K
12:43 24,075.63 24,077.16 24,074.26 24,075.27 0.0K
12:44 24,075.77 24,076.28 24,073.29 24,073.29 0.0K
12:45 24,074.29 24,078.76 24,072.78 24,078.24 0.0K
12:46 24,078.73 24,082.12 24,075.15 24,075.15 0.0K
12:47 24,074.66 24,075.21 24,069.29 24,071.79 0.0K
12:48 24,072.29 24,072.77 24,067.29 24,068.36 0.0K
12:49 24,067.37 24,069.03 24,066.39 24,068.03 0.0K
12:50 24,066.54 24,071.56 24,061.61 24,071.03 0.0K
12:51 24,071.53 24,071.53 24,065.12 24,065.15 0.0K
12:52 24,065.16 24,068.20 24,065.16 24,067.70 0.0K
12:53 24,068.20 24,071.68 24,067.20 24,070.20 0.0K
12:54 24,069.70 24,070.76 24,068.71 24,069.34 0.0K
12:55 24,069.85 24,072.93 24,068.87 24,072.93 0.0K
12:56 24,072.93 24,074.91 24,070.93 24,073.44 0.0K
12:57 24,073.45 24,080.87 24,073.45 24,080.37 0.0K
12:58 24,080.86 24,082.79 24,078.85 24,082.79 0.0K
12:59 24,083.28 24,088.17 24,083.28 24,084.71 0.0K
13:00 24,083.71 24,085.20 24,076.73 24,077.72 0.0K
13:01 24,080.22 24,082.21 24,074.23 24,074.23 0.0K
13:02 24,076.23 24,083.21 24,076.23 24,083.21 0.0K
13:03 24,084.71 24,091.69 24,083.71 24,091.69 0.0K
13:04 24,091.69 24,095.68 24,089.20 24,091.19 0.0K
13:05 24,091.69 24,095.68 24,090.20 24,095.19 0.0K
13:06 24,096.18 24,097.18 24,095.19 24,097.18 0.0K
13:07 24,096.68 24,097.18 24,094.69 24,095.19 0.0K
13:08 24,095.69 24,105.16 24,094.19 24,100.68 0.0K
13:09 24,100.18 24,100.68 24,097.18 24,097.18 0.0K
13:10 24,097.68 24,097.68 24,092.72 24,095.79 0.0K
13:11 24,094.79 24,094.81 24,089.85 24,089.85 0.0K
13:12 24,089.35 24,090.85 24,087.83 24,088.81 0.0K
13:13 24,088.31 24,092.71 24,088.31 24,092.67 0.0K
13:14 24,092.17 24,092.17 24,087.66 24,088.68 0.0K
13:15 24,089.18 24,095.60 24,089.18 24,095.56 0.0K
13:16 24,096.05 24,097.52 24,094.95 24,095.91 0.0K
13:17 24,094.42 24,094.44 24,093.43 24,094.44 0.0K
13:18 24,093.95 24,093.95 24,088.80 24,088.80 0.0K
13:19 24,088.81 24,091.29 24,085.81 24,088.76 0.0K
13:20 24,089.75 24,093.19 24,089.68 24,089.68 0.0K
13:21 24,088.68 24,090.67 24,087.63 24,087.63 0.0K
13:22 24,087.13 24,087.13 24,084.64 24,087.10 0.0K
13:23 24,089.08 24,090.51 24,086.91 24,086.91 0.0K
13:24 24,084.91 24,090.33 24,084.91 24,088.81 0.0K
13:25 24,089.31 24,093.13 24,088.29 24,093.05 0.0K
13:26 24,093.04 24,093.83 24,090.99 24,093.83 0.0K
13:27 24,093.33 24,097.76 24,093.33 24,095.21 0.0K
13:28 24,094.71 24,098.19 24,093.71 24,095.16 0.0K
13:29 24,095.16 24,098.64 24,095.15 24,098.11 0.0K
13:30 24,097.11 24,100.56 24,096.60 24,098.06 0.0K
13:31 24,099.06 24,099.57 24,097.09 24,098.17 0.0K
13:32 24,098.18 24,101.27 24,095.71 24,100.26 0.0K
13:33 24,100.25 24,100.25 24,097.18 24,097.18 0.0K
13:34 24,095.19 24,099.17 24,094.14 24,094.14 0.0K
13:35 24,092.15 24,096.58 24,092.15 24,096.04 0.0K
13:36 24,095.04 24,099.46 24,094.53 24,097.38 0.0K
13:37 24,097.37 24,097.86 24,092.81 24,093.80 0.0K
13:38 24,093.31 24,095.78 24,091.81 24,094.77 0.0K
13:39 24,094.77 24,099.66 24,093.20 24,099.66 0.0K
13:40 24,100.15 24,101.62 24,099.57 24,100.06 0.0K
13:41 24,100.05 24,102.02 24,099.54 24,101.52 0.0K
13:42 24,102.02 24,104.98 24,101.50 24,101.92 0.0K
13:43 24,102.91 24,104.38 24,101.36 24,101.37 0.0K
13:44 24,101.87 24,109.29 24,101.37 24,108.79 0.0K
13:45 24,107.29 24,107.78 24,103.80 24,106.76 0.0K
13:46 24,106.75 24,110.71 24,106.16 24,109.15 0.0K
13:47 24,109.64 24,121.05 24,109.63 24,117.99 0.0K
13:48 24,118.48 24,122.41 24,114.93 24,116.97 0.0K
13:49 24,118.47 24,120.47 24,114.97 24,119.97 0.0K
13:50 24,120.48 24,126.92 24,120.48 24,126.42 0.0K
13:51 24,126.92 24,130.91 24,125.93 24,129.39 0.0K
13:52 24,129.39 24,130.34 24,128.89 24,130.34 0.0K
13:53 24,128.34 24,129.80 24,127.31 24,129.28 0.0K
13:54 24,131.27 24,131.27 24,125.31 24,127.85 0.0K
13:55 24,128.36 24,131.40 24,127.41 24,131.40 0.0K
13:56 24,130.90 24,135.86 24,130.90 24,135.85 0.0K
13:57 24,136.35 24,139.27 24,134.85 24,138.74 0.0K
13:58 24,138.24 24,143.70 24,137.74 24,143.20 0.0K
13:59 24,143.70 24,145.15 24,143.14 24,143.62 0.0K
14:00 24,145.11 24,152.61 24,142.10 24,149.12 0.0K
14:01 24,146.64 24,149.65 24,142.73 24,145.25 0.0K
14:02 24,146.75 24,147.82 24,144.78 24,147.33 0.0K
14:03 24,147.83 24,152.87 24,147.33 24,150.86 0.0K
14:04 24,149.87 24,149.90 24,144.51 24,145.51 0.0K
14:05 24,145.52 24,145.58 24,143.04 24,145.11 0.0K
14:06 24,145.61 24,147.60 24,139.25 24,140.26 0.0K
14:07 24,141.26 24,148.19 24,140.76 24,147.19 0.0K
14:08 24,146.69 24,149.68 24,146.19 24,147.19 0.0K
14:09 24,147.70 24,149.66 24,147.16 24,148.67 0.0K
14:10 24,149.17 24,152.68 24,149.17 24,152.67 0.0K
14:11 24,152.17 24,157.64 24,152.17 24,157.09 0.0K
14:12 24,156.59 24,156.59 24,152.05 24,152.05 0.0K
14:13 24,152.05 24,152.05 24,146.07 24,149.05 0.0K
14:14 24,148.55 24,149.55 24,144.58 24,147.11 0.0K
14:15 24,147.61 24,152.11 24,146.62 24,150.58 0.0K
14:16 24,150.58 24,154.56 24,150.08 24,153.57 0.0K
14:17 24,153.07 24,154.08 24,150.11 24,150.62 0.0K
14:18 24,150.62 24,152.12 24,150.12 24,151.62 0.0K
14:19 24,153.62 24,154.10 24,150.12 24,152.59 0.0K
14:20 24,153.08 24,156.06 24,153.08 24,153.53 0.0K
14:21 24,147.57 24,147.57 24,142.09 24,142.96 0.0K
14:22 24,142.96 24,147.49 24,142.52 24,143.62 0.0K
14:23 24,143.63 24,144.64 24,141.27 24,141.28 0.0K
14:24 24,140.79 24,140.80 24,136.45 24,138.04 0.0K
14:25 24,138.05 24,140.56 24,130.74 24,132.27 0.0K
14:26 24,132.78 24,135.30 24,127.58 24,127.58 0.0K
14:27 24,128.09 24,129.13 24,124.55 24,125.56 0.0K
14:28 24,126.07 24,131.16 24,122.69 24,125.23 0.0K
14:29 24,125.24 24,129.25 24,123.73 24,123.75 0.0K
14:30 24,123.26 24,124.26 24,112.49 24,112.51 0.0K
14:31 24,113.02 24,115.70 24,111.13 24,115.70 0.0K
14:32 24,116.70 24,119.20 24,108.30 24,109.85 0.0K
14:33 24,109.86 24,117.43 24,109.86 24,112.49 0.0K
14:34 24,113.02 24,114.62 24,112.06 24,114.60 0.0K
14:35 24,114.10 24,114.10 24,104.13 24,105.71 0.0K
14:36 24,105.21 24,106.72 24,099.29 24,104.34 0.0K
14:37 24,103.34 24,105.32 24,102.81 24,104.27 0.0K
14:38 24,103.77 24,115.20 24,103.75 24,114.09 0.0K
14:39 24,114.58 24,122.35 24,111.09 24,121.85 0.0K
14:40 24,121.84 24,126.66 24,120.27 24,126.15 0.0K
14:41 24,126.65 24,131.11 24,118.72 24,118.73 0.0K
14:42 24,123.72 24,124.21 24,118.16 24,119.17 0.0K
14:43 24,119.67 24,120.16 24,115.72 24,116.23 0.0K
14:44 24,115.73 24,117.24 24,108.36 24,108.36 0.0K
14:45 24,106.38 24,111.35 24,106.38 24,111.33 0.0K
14:46 24,111.82 24,113.78 24,111.30 24,111.79 0.0K
14:47 24,111.79 24,112.77 24,108.71 24,109.16 0.0K
14:48 24,109.15 24,110.08 24,103.68 24,110.08 0.0K
14:49 24,110.58 24,110.58 24,105.55 24,106.57 0.0K
14:50 24,106.58 24,107.09 24,103.13 24,106.12 0.0K
14:51 24,106.12 24,106.63 24,100.68 24,103.27 0.0K
14:52 24,102.79 24,103.83 24,098.90 24,100.44 0.0K
14:53 24,098.94 24,099.94 24,094.12 24,094.62 0.0K
14:54 24,095.13 24,097.14 24,094.14 24,095.18 0.0K
14:55 24,095.68 24,099.11 24,094.07 24,094.07 0.0K
14:56 24,095.06 24,096.04 24,090.41 24,090.41 0.0K
14:57 24,090.90 24,092.38 24,085.79 24,085.79 0.0K
14:58 24,085.28 24,085.28 24,081.23 24,082.67 0.0K
14:59 24,082.66 24,084.57 24,081.97 24,082.47 0.0K
15:00 24,081.96 24,081.96 24,074.97 24,078.92 0.0K
15:01 24,078.42 24,081.87 24,065.49 24,067.00 0.0K
15:02 24,066.01 24,071.52 24,064.53 24,067.06 0.0K
15:03 24,068.06 24,070.08 24,063.58 24,068.55 0.0K
15:04 24,069.05 24,071.02 24,063.49 24,064.49 0.0K
15:05 24,063.99 24,067.91 24,062.49 24,064.34 0.0K
15:06 24,065.33 24,066.79 24,060.77 24,065.23 0.0K
15:07 24,065.72 24,066.22 24,059.68 24,061.18 0.0K
15:08 24,064.17 24,066.12 24,061.51 24,063.40 0.0K
15:09 24,064.89 24,066.34 24,064.25 24,064.25 0.0K
15:10 24,063.75 24,073.18 24,063.21 24,072.66 0.0K
15:11 24,072.66 24,077.06 24,071.15 24,072.56 0.0K
15:12 24,072.06 24,072.56 24,063.65 24,065.67 0.0K
15:13 24,065.18 24,072.64 24,063.71 24,069.12 0.0K
15:14 24,068.62 24,072.59 24,067.55 24,069.02 0.0K
15:15 24,069.01 24,070.49 24,063.50 24,065.50 0.0K
15:16 24,066.00 24,066.46 24,063.99 24,065.36 0.0K
15:17 24,065.35 24,065.35 24,060.74 24,061.23 0.0K
15:18 24,060.73 24,063.13 24,060.73 24,063.13 0.0K
15:19 24,060.63 24,061.63 24,058.16 24,059.64 0.0K
15:20 24,055.16 24,059.10 24,052.15 24,052.19 0.0K
15:21 24,044.24 24,044.24 24,028.10 24,028.11 0.0K
15:22 24,027.63 24,041.13 24,027.17 24,040.61 0.0K
15:23 24,042.09 24,042.58 24,036.12 24,038.11 0.0K
15:24 24,037.61 24,042.11 24,035.62 24,039.61 0.0K
15:25 24,039.12 24,044.60 24,039.12 24,043.06 0.0K
15:26 24,042.57 24,055.43 24,042.55 24,052.83 0.0K
15:27 24,053.32 24,053.79 24,048.82 24,052.77 0.0K
15:28 24,051.77 24,052.68 24,047.26 24,052.66 0.0K
15:29 24,053.15 24,060.59 24,053.14 24,056.03 0.0K
15:30 24,059.52 24,063.07 24,054.10 24,055.12 0.0K
15:31 24,055.13 24,065.97 24,051.17 24,065.45 0.0K
15:32 24,064.95 24,068.34 24,060.46 24,060.87 0.0K
15:33 24,061.87 24,068.34 24,058.43 24,058.43 0.0K
15:34 24,055.43 24,056.96 24,053.40 24,054.39 0.0K
15:35 24,053.40 24,061.26 24,050.41 24,056.27 0.0K
15:36 24,056.28 24,067.25 24,054.80 24,063.20 0.0K
15:37 24,062.20 24,069.11 24,060.20 24,065.14 0.0K
15:38 24,064.64 24,067.15 24,061.13 24,067.12 0.0K
15:39 24,067.62 24,071.11 24,067.10 24,069.60 0.0K
15:40 24,070.10 24,072.10 24,054.78 24,055.87 0.0K
15:41 24,053.89 24,061.55 24,053.89 24,060.57 0.0K
15:42 24,062.08 24,074.47 24,062.08 24,074.47 0.0K
15:43 24,074.97 24,074.97 24,068.48 24,072.53 0.0K
15:44 24,072.04 24,075.05 24,066.21 24,067.24 0.0K
15:45 24,066.75 24,070.26 24,063.39 24,063.91 0.0K
15:46 24,062.91 24,071.47 24,059.47 24,066.97 0.0K
15:47 24,066.98 24,071.97 24,064.99 24,067.94 0.0K
15:48 24,069.94 24,069.94 24,050.19 24,050.72 0.0K
15:49 24,050.74 24,052.75 24,047.83 24,049.45 0.0K
15:50 24,049.96 24,051.64 24,043.11 24,049.17 0.0K
15:51 24,048.18 24,053.69 24,048.18 24,049.81 0.0K
15:52 24,049.82 24,049.83 24,043.97 24,047.50 0.0K
15:53 24,047.00 24,047.54 24,044.04 24,044.54 0.0K
15:54 24,045.05 24,051.02 24,045.05 24,050.06 0.0K
15:55 24,050.06 24,063.94 24,050.06 24,063.90 0.0K
15:56 24,062.89 24,062.89 24,056.84 24,058.34 0.0K
15:57 24,058.84 24,070.68 24,058.84 24,069.14 0.0K
15:58 24,067.64 24,067.64 24,055.35 24,056.90 0.0K
15:59 24,055.90 24,065.77 24,055.43 24,064.27 0.0K
16:00 24,065.76 24,076.16 24,065.76 24,073.08 0.0K
16:01 24,074.08 24,076.54 24,072.47 24,072.97 0.0K
16:02 24,073.97 24,073.97 24,066.08 24,066.08 0.0K
16:03 24,066.09 24,068.73 24,063.13 24,068.73 0.0K
16:04 24,067.74 24,068.86 24,064.28 24,068.86 0.0K
16:05 24,067.36 24,070.89 24,063.93 24,065.46 0.0K
16:06 24,063.96 24,063.96 24,057.11 24,058.23 0.0K
16:07 24,058.24 24,064.35 24,054.77 24,064.34 0.0K
16:08 24,066.83 24,067.78 24,062.83 24,067.78 0.0K
16:09 24,071.26 24,077.18 24,070.76 24,072.70 0.0K
16:10 24,072.20 24,082.72 24,072.20 24,081.72 0.0K
16:11 24,082.21 24,082.73 24,077.83 24,079.86 0.0K
16:12 24,080.36 24,080.89 24,075.04 24,075.04 0.0K
16:13 24,075.05 24,076.62 24,072.08 24,076.14 0.0K
16:14 24,075.65 24,077.65 24,067.22 24,069.72 0.0K
16:15 24,069.73 24,069.73 24,063.80 24,068.83 0.0K
16:16 24,068.32 24,069.30 24,061.26 24,061.26 0.0K
16:17 24,059.76 24,066.29 24,058.32 24,064.90 0.0K
16:18 24,065.40 24,077.82 24,065.40 24,075.79 0.0K
16:19 24,075.28 24,083.13 24,073.77 24,079.62 0.0K
16:20 24,078.62 24,079.12 24,072.68 24,072.69 0.0K
16:21 24,071.70 24,074.69 24,070.70 24,071.69 0.0K
16:22 24,072.19 24,075.19 24,072.19 24,073.71 0.0K
16:23 24,074.71 24,076.71 24,072.71 24,074.18 0.0K
16:24 24,073.68 24,073.68 24,064.22 24,064.22 0.0K
16:25 24,063.23 24,064.76 24,060.74 24,064.25 0.0K
16:26 24,062.75 24,067.71 24,058.19 24,058.19 0.0K
16:27 24,058.70 24,060.76 24,056.25 24,058.27 0.0K
16:28 24,058.27 24,062.29 24,056.84 24,058.82 0.0K
16:29 24,058.32 24,059.35 24,057.32 24,057.35 0.0K
16:30 24,057.86 24,060.36 24,052.91 24,052.91 0.0K
16:31 24,052.91 24,060.42 24,052.43 24,055.47 0.0K
16:32 24,054.48 24,058.92 24,052.99 24,057.38 0.0K
16:33 24,057.38 24,060.69 24,056.25 24,060.18 0.0K
16:34 24,060.68 24,063.99 24,059.14 24,063.96 0.0K
16:35 24,061.95 24,063.93 24,058.81 24,063.66 0.0K
16:36 24,063.16 24,063.92 24,060.32 24,060.32 0.0K
16:37 24,058.32 24,059.31 24,054.31 24,054.81 0.0K
16:38 24,054.32 24,059.80 24,053.34 24,059.79 0.0K
16:39 24,060.29 24,060.29 24,052.80 24,052.82 0.0K
16:40 24,053.32 24,060.73 24,053.32 24,056.71 0.0K
16:41 24,055.71 24,060.62 24,055.21 24,060.11 0.0K
16:42 24,060.61 24,062.10 24,055.67 24,055.74 0.0K
16:43 24,055.75 24,055.76 24,050.82 24,051.39 0.0K
16:44 24,051.39 24,054.38 24,050.40 24,052.90 0.0K
16:45 24,051.91 24,056.39 24,051.42 24,056.37 0.0K
16:46 24,055.87 24,056.37 24,041.38 24,041.38 0.0K
16:47 24,040.90 24,043.44 24,037.43 24,042.46 0.0K
16:48 24,041.46 24,047.90 24,040.47 24,047.90 0.0K
16:49 24,048.39 24,050.81 24,047.81 24,048.32 0.0K
16:50 24,049.32 24,051.35 24,048.81 24,049.37 0.0K
16:51 24,048.38 24,050.93 24,047.91 24,050.43 0.0K
16:52 24,049.93 24,052.89 24,049.42 24,051.91 0.0K
16:53 24,051.91 24,052.91 24,048.52 24,052.51 0.0K
16:54 24,048.52 24,048.52 24,038.63 24,040.63 0.0K
16:55 24,042.12 24,044.60 24,040.58 24,042.57 0.0K
16:56 24,042.07 24,046.55 24,041.57 24,045.12 0.0K
16:57 24,044.62 24,046.57 24,042.64 24,045.03 0.0K
16:58 24,044.53 24,052.91 24,044.53 24,048.41 0.0K
16:59 24,048.41 24,053.86 24,047.91 24,050.37 0.0K
17:00 24,049.87 24,049.87 24,033.87 24,041.75 0.0K
17:01 24,042.25 24,045.70 24,039.17 24,042.14 0.0K
17:02 24,041.63 24,046.50 24,040.09 24,045.47 0.0K
17:03 24,045.46 24,045.46 24,041.39 24,042.86 0.0K
17:04 24,042.85 24,042.85 24,037.87 24,038.90 0.0K
17:05 24,038.40 24,042.40 24,037.91 24,041.39 0.0K
17:06 24,041.89 24,047.31 24,040.89 24,046.80 0.0K
17:07 24,045.31 24,046.82 24,042.83 24,045.81 0.0K
17:08 24,046.31 24,050.69 24,045.81 24,049.68 0.0K
17:09 24,049.18 24,049.68 24,045.64 24,046.09 0.0K
17:10 24,046.59 24,051.49 24,041.57 24,050.96 0.0K
17:11 24,051.46 24,053.90 24,050.41 24,053.31 0.0K
17:12 24,052.57 24,058.76 24,052.57 24,056.76 0.0K
17:13 24,057.26 24,063.69 24,053.76 24,063.68 0.0K
17:14 24,062.67 24,064.65 24,060.18 24,061.70 0.0K
17:15 24,062.20 24,068.79 24,060.73 24,068.79 0.0K
17:16 24,069.29 24,070.79 24,064.37 24,065.47 0.0K
17:17 24,066.97 24,069.55 24,066.50 24,067.59 0.0K
17:18 24,068.09 24,073.13 24,067.59 24,070.13 0.0K
17:19 24,070.63 24,072.64 24,066.67 24,072.14 0.0K
17:20 24,071.63 24,072.62 24,069.16 24,070.65 0.0K
17:21 24,071.65 24,071.65 24,065.10 24,066.59 0.0K
17:22 24,066.58 24,068.05 24,061.60 24,062.11 0.0K
17:23 24,062.62 24,062.62 24,058.64 24,059.26 0.0K
17:24 24,057.77 24,062.30 24,057.77 24,059.85 0.0K
17:25 24,059.85 24,070.34 24,059.85 24,070.34 0.0K
17:26 24,070.84 24,072.82 24,063.44 24,063.44 0.0K
17:27 24,063.45 24,070.96 24,063.45 24,066.97 0.0K
17:28 24,070.96 24,071.00 24,067.51 24,067.51 0.0K
17:29 24,068.02 24,075.95 24,068.02 24,074.42 0.0K
17:30 24,074.92 24,079.41 24,070.93 24,071.93 0.0K
17:31 24,072.43 24,074.92 24,069.94 24,071.93 0.0K
17:32 24,072.43 24,072.43 24,062.95 24,069.44 0.0K
17:33 24,070.94 24,076.92 24,069.94 24,073.93 0.0K
17:34 24,072.43 24,074.43 24,064.95 24,074.43 0.0K
17:35 24,076.92 24,077.92 24,073.43 24,074.93 0.0K
17:36 24,071.94 24,072.93 24,065.45 24,070.94 0.0K
17:37 24,070.44 24,077.92 24,068.94 24,076.93 0.0K
17:38 24,077.92 24,083.91 24,072.34 24,072.34 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available