DAX

DE40
🏛️ germany →
23,880.72
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,144.72 24,145.72 24,141.73 24,141.73 0.0K
09:00 24,143.22 24,163.68 24,141.23 24,143.22 0.0K
09:01 24,139.23 24,142.73 24,128.76 24,130.26 0.0K
09:02 24,130.75 24,134.25 24,117.79 24,128.77 0.0K
09:03 24,127.27 24,130.76 24,119.29 24,124.77 0.0K
09:04 24,128.76 24,137.24 24,127.77 24,132.75 0.0K
09:05 24,131.75 24,145.55 24,114.36 24,145.03 0.0K
09:06 24,145.01 24,147.96 24,130.54 24,142.44 0.0K
09:07 24,142.93 24,144.34 24,139.85 24,142.33 0.0K
09:08 24,141.84 24,141.84 24,128.49 24,128.49 0.0K
09:09 24,127.51 24,135.67 24,124.09 24,135.67 0.0K
09:10 24,133.16 24,137.15 24,124.67 24,128.13 0.0K
09:11 24,129.13 24,136.06 24,126.15 24,130.87 0.0K
09:12 24,130.87 24,131.36 24,118.51 24,119.01 0.0K
09:13 24,123.02 24,131.94 24,119.54 24,131.92 0.0K
09:14 24,131.90 24,132.84 24,124.82 24,128.30 0.0K
09:15 24,127.80 24,127.80 24,111.91 24,114.89 0.0K
09:16 24,112.89 24,113.89 24,106.94 24,107.94 0.0K
09:17 24,105.45 24,107.95 24,099.48 24,101.47 0.0K
09:18 24,101.96 24,109.86 24,098.95 24,109.86 0.0K
09:19 24,108.36 24,108.87 24,101.42 24,102.95 0.0K
09:20 24,107.44 24,116.87 24,104.39 24,104.41 0.0K
09:21 24,101.93 24,104.43 24,095.99 24,098.93 0.0K
09:22 24,099.92 24,105.76 24,087.95 24,103.72 0.0K
09:23 24,102.23 24,106.17 24,087.31 24,090.91 0.0K
09:24 24,088.91 24,090.03 24,085.10 24,088.70 0.0K
09:25 24,090.71 24,092.28 24,077.36 24,084.34 0.0K
09:26 24,084.84 24,100.23 24,084.83 24,093.07 0.0K
09:27 24,093.57 24,097.04 24,080.66 24,086.17 0.0K
09:28 24,085.68 24,087.25 24,080.84 24,081.35 0.0K
09:29 24,079.85 24,080.37 24,075.09 24,075.61 0.0K
09:30 24,076.12 24,077.11 24,068.66 24,070.25 0.0K
09:31 24,070.26 24,072.78 24,062.29 24,062.29 0.0K
09:32 24,062.78 24,062.78 24,053.94 24,054.95 0.0K
09:33 24,054.96 24,067.42 24,054.96 24,065.40 0.0K
09:34 24,066.40 24,066.54 24,059.48 24,063.06 0.0K
09:35 24,063.57 24,069.09 24,053.22 24,069.09 0.0K
09:36 24,069.09 24,076.99 24,068.55 24,076.32 0.0K
09:37 24,075.80 24,077.75 24,072.19 24,074.16 0.0K
09:38 24,073.66 24,077.60 24,073.52 24,076.98 0.0K
09:39 24,077.47 24,082.76 24,077.39 24,080.24 0.0K
09:40 24,081.73 24,092.03 24,079.73 24,090.51 0.0K
09:41 24,088.52 24,100.40 24,088.02 24,098.88 0.0K
09:42 24,099.87 24,102.30 24,095.36 24,100.30 0.0K
09:43 24,101.29 24,105.78 24,098.33 24,098.33 0.0K
09:44 24,099.33 24,106.63 24,098.83 24,105.63 0.0K
09:45 24,105.13 24,107.61 24,093.62 24,100.60 0.0K
09:46 24,101.59 24,104.96 24,094.98 24,102.39 0.0K
09:47 24,103.37 24,108.28 24,102.86 24,106.79 0.0K
09:48 24,105.29 24,105.80 24,094.94 24,095.46 0.0K
09:49 24,096.47 24,098.47 24,090.59 24,095.19 0.0K
09:50 24,095.18 24,107.08 24,095.18 24,107.07 0.0K
09:51 24,108.06 24,114.44 24,106.55 24,114.44 0.0K
09:52 24,113.45 24,119.36 24,112.45 24,113.84 0.0K
09:53 24,114.34 24,114.84 24,103.98 24,107.48 0.0K
09:54 24,108.47 24,108.91 24,104.93 24,108.89 0.0K
09:55 24,109.38 24,109.82 24,106.35 24,107.74 0.0K
09:56 24,108.73 24,110.19 24,103.73 24,108.22 0.0K
09:57 24,109.72 24,112.22 24,104.31 24,104.82 0.0K
09:58 24,104.83 24,106.33 24,097.38 24,098.48 0.0K
09:59 24,097.99 24,098.54 24,092.14 24,096.81 0.0K
10:00 24,096.31 24,098.30 24,083.35 24,091.86 0.0K
10:01 24,090.36 24,091.37 24,085.42 24,086.44 0.0K
10:02 24,086.44 24,088.44 24,082.44 24,082.46 0.0K
10:03 24,082.97 24,086.42 24,078.51 24,085.91 0.0K
10:04 24,086.40 24,090.36 24,083.31 24,085.31 0.0K
10:05 24,082.82 24,087.28 24,078.84 24,087.26 0.0K
10:06 24,086.76 24,091.73 24,086.76 24,089.74 0.0K
10:07 24,089.24 24,089.74 24,079.76 24,079.76 0.0K
10:08 24,080.26 24,080.80 24,077.82 24,077.84 0.0K
10:09 24,077.84 24,084.90 24,076.43 24,083.91 0.0K
10:10 24,086.90 24,086.90 24,080.95 24,083.09 0.0K
10:11 24,083.59 24,086.10 24,074.78 24,074.78 0.0K
10:12 24,073.80 24,075.43 24,070.04 24,075.05 0.0K
10:13 24,075.05 24,076.53 24,068.92 24,069.41 0.0K
10:14 24,068.91 24,068.91 24,064.90 24,067.85 0.0K
10:15 24,066.35 24,074.22 24,066.34 24,072.63 0.0K
10:16 24,072.13 24,081.52 24,070.13 24,081.51 0.0K
10:17 24,081.01 24,082.00 24,078.37 24,078.37 0.0K
10:18 24,078.36 24,078.36 24,071.75 24,073.17 0.0K
10:19 24,072.67 24,087.02 24,071.17 24,083.52 0.0K
10:20 24,084.52 24,087.01 24,076.51 24,076.65 0.0K
10:21 24,078.66 24,080.19 24,075.78 24,075.78 0.0K
10:22 24,075.79 24,081.93 24,075.79 24,078.48 0.0K
10:23 24,077.49 24,085.50 24,077.49 24,082.00 0.0K
10:24 24,083.01 24,084.00 24,076.12 24,076.12 0.0K
10:25 24,075.63 24,077.15 24,066.24 24,068.26 0.0K
10:26 24,067.76 24,070.25 24,065.75 24,065.75 0.0K
10:27 24,065.25 24,066.77 24,057.32 24,059.35 0.0K
10:28 24,060.34 24,067.18 24,059.82 24,066.59 0.0K
10:29 24,069.56 24,074.83 24,067.44 24,073.83 0.0K
10:30 24,074.32 24,081.64 24,074.32 24,081.07 0.0K
10:31 24,079.56 24,081.03 24,073.54 24,073.55 0.0K
10:32 24,073.54 24,074.05 24,065.62 24,069.12 0.0K
10:33 24,069.13 24,069.75 24,063.70 24,066.75 0.0K
10:34 24,067.25 24,067.25 24,062.35 24,065.46 0.0K
10:35 24,065.95 24,066.96 24,061.00 24,064.02 0.0K
10:36 24,064.52 24,064.52 24,058.07 24,062.14 0.0K
10:37 24,062.15 24,066.61 24,061.65 24,066.61 0.0K
10:38 24,066.60 24,066.60 24,061.62 24,063.62 0.0K
10:39 24,064.11 24,066.52 24,063.61 24,066.52 0.0K
10:40 24,065.51 24,066.00 24,063.98 24,064.98 0.0K
10:41 24,064.98 24,066.86 24,064.91 24,066.86 0.0K
10:42 24,066.36 24,067.84 24,063.88 24,064.40 0.0K
10:43 24,063.90 24,063.91 24,055.96 24,061.48 0.0K
10:44 24,061.98 24,063.86 24,059.92 24,062.82 0.0K
10:45 24,062.81 24,065.25 24,060.24 24,061.24 0.0K
10:46 24,063.73 24,063.73 24,049.29 24,052.33 0.0K
10:47 24,052.34 24,057.79 24,051.85 24,056.26 0.0K
10:48 24,056.75 24,063.68 24,056.73 24,062.18 0.0K
10:49 24,062.18 24,068.68 24,060.68 24,067.15 0.0K
10:50 24,065.66 24,066.16 24,058.28 24,063.86 0.0K
10:51 24,064.36 24,065.84 24,060.35 24,060.36 0.0K
10:52 24,060.37 24,063.35 24,057.87 24,059.38 0.0K
10:53 24,060.38 24,061.87 24,047.93 24,048.45 0.0K
10:54 24,047.46 24,057.87 24,047.46 24,057.87 0.0K
10:55 24,057.37 24,057.37 24,051.44 24,053.91 0.0K
10:56 24,053.91 24,056.38 24,052.91 24,055.87 0.0K
10:57 24,054.87 24,057.71 24,052.87 24,057.20 0.0K
10:58 24,060.19 24,060.19 24,057.02 24,057.02 0.0K
10:59 24,057.02 24,057.02 24,051.45 24,055.33 0.0K
11:00 24,056.33 24,057.29 24,052.85 24,053.86 0.0K
11:01 24,054.86 24,057.85 24,054.86 24,057.39 0.0K
11:02 24,061.38 24,063.81 24,054.36 24,063.81 0.0K
11:03 24,063.81 24,069.26 24,063.81 24,064.23 0.0K
11:04 24,064.22 24,068.60 24,063.19 24,067.06 0.0K
11:05 24,065.55 24,070.48 24,061.45 24,062.45 0.0K
11:06 24,062.95 24,064.43 24,059.93 24,063.91 0.0K
11:07 24,064.41 24,067.39 24,060.44 24,060.94 0.0K
11:08 24,060.95 24,060.95 24,051.04 24,052.01 0.0K
11:09 24,053.01 24,056.08 24,053.01 24,055.59 0.0K
11:10 24,058.08 24,062.12 24,057.09 24,059.12 0.0K
11:11 24,059.62 24,061.11 24,052.17 24,052.18 0.0K
11:12 24,052.68 24,054.17 24,046.65 24,048.12 0.0K
11:13 24,048.11 24,048.11 24,042.55 24,042.55 0.0K
11:14 24,045.04 24,047.04 24,043.55 24,046.53 0.0K
11:15 24,046.03 24,055.96 24,046.03 24,051.98 0.0K
11:16 24,052.49 24,054.49 24,047.07 24,049.60 0.0K
11:17 24,048.60 24,051.66 24,041.74 24,043.75 0.0K
11:18 24,042.26 24,052.77 24,042.26 24,049.30 0.0K
11:19 24,049.30 24,051.32 24,047.81 24,048.80 0.0K
11:20 24,049.30 24,050.79 24,049.30 24,050.31 0.0K
11:21 24,051.31 24,052.30 24,045.81 24,046.36 0.0K
11:22 24,042.88 24,044.40 24,036.53 24,038.12 0.0K
11:23 24,037.62 24,038.75 24,033.19 24,038.75 0.0K
11:24 24,039.25 24,039.25 24,024.00 24,026.04 0.0K
11:25 24,025.04 24,030.73 24,024.55 24,030.73 0.0K
11:26 24,031.23 24,031.87 24,023.94 24,023.94 0.0K
11:27 24,023.95 24,024.46 24,020.06 24,021.67 0.0K
11:28 24,021.68 24,025.26 24,016.83 24,018.33 0.0K
11:29 24,017.34 24,023.48 24,016.89 24,023.48 0.0K
11:30 24,024.97 24,024.97 24,016.99 24,017.01 0.0K
11:31 24,015.51 24,020.02 24,013.05 24,013.93 0.0K
11:32 24,010.96 24,019.98 24,010.46 24,015.99 0.0K
11:33 24,017.99 24,020.04 24,016.11 24,016.16 0.0K
11:34 24,015.19 24,017.29 24,009.40 24,009.95 0.0K
11:35 24,007.97 24,012.98 24,007.97 24,009.49 0.0K
11:36 24,008.50 24,019.78 24,008.50 24,015.77 0.0K
11:37 24,016.27 24,017.21 24,013.25 24,015.63 0.0K
11:38 24,016.62 24,019.07 24,015.07 24,016.07 0.0K
11:39 24,017.06 24,020.00 24,009.56 24,014.03 0.0K
11:40 24,013.02 24,014.01 24,004.96 24,005.96 0.0K
11:41 24,005.96 24,006.94 24,004.44 24,006.91 0.0K
11:42 24,006.90 24,011.33 23,999.41 24,000.46 0.0K
11:43 24,000.47 24,000.47 23,994.10 23,996.50 0.0K
11:44 23,998.00 24,000.26 23,996.42 23,997.25 0.0K
11:45 23,997.75 23,999.62 23,991.18 23,998.57 0.0K
11:46 23,997.07 23,997.57 23,990.47 23,991.97 0.0K
11:47 23,993.46 23,993.87 23,991.45 23,993.33 0.0K
11:48 23,994.31 24,009.19 23,993.81 24,008.18 0.0K
11:49 24,007.18 24,007.18 23,996.77 23,999.25 0.0K
11:50 23,999.74 24,003.73 23,991.75 23,994.74 0.0K
11:51 23,993.25 23,998.73 23,988.79 23,998.72 0.0K
11:52 23,999.22 24,001.20 23,995.19 24,000.63 0.0K
11:53 24,000.62 24,000.62 23,994.23 23,994.24 0.0K
11:54 23,995.24 23,999.22 23,993.74 23,994.24 0.0K
11:55 23,995.24 23,999.59 23,994.22 23,996.59 0.0K
11:56 23,994.60 23,995.10 23,980.09 23,980.09 0.0K
11:57 23,981.59 23,987.84 23,979.58 23,986.81 0.0K
11:58 23,987.31 23,987.81 23,985.77 23,986.72 0.0K
11:59 23,987.22 23,990.58 23,986.70 23,990.57 0.0K
12:00 23,987.08 23,990.10 23,974.64 23,979.59 0.0K
12:01 23,978.59 23,984.60 23,978.08 23,982.62 0.0K
12:02 23,983.12 23,984.16 23,976.20 23,978.18 0.0K
12:03 23,978.68 23,984.11 23,978.68 23,979.01 0.0K
12:04 23,977.52 23,977.52 23,969.44 23,969.93 0.0K
12:05 23,969.42 23,969.91 23,958.97 23,962.44 0.0K
12:06 23,962.93 23,962.93 23,942.54 23,946.04 0.0K
12:07 23,946.05 23,954.52 23,943.54 23,943.99 0.0K
12:08 23,945.98 23,949.90 23,943.42 23,949.90 0.0K
12:09 23,951.90 23,955.38 23,949.38 23,952.34 0.0K
12:10 23,954.33 23,962.31 23,953.82 23,959.83 0.0K
12:11 23,958.83 23,962.37 23,957.84 23,958.93 0.0K
12:12 23,958.94 23,960.96 23,955.96 23,960.46 0.0K
12:13 23,959.46 23,960.97 23,957.48 23,958.95 0.0K
12:14 23,958.95 23,972.29 23,958.94 23,972.29 0.0K
12:15 23,972.29 23,972.29 23,966.83 23,968.97 0.0K
12:16 23,969.48 23,971.55 23,962.17 23,967.20 0.0K
12:17 23,967.70 23,968.71 23,961.71 23,961.71 0.0K
12:18 23,963.21 23,972.14 23,963.21 23,971.63 0.0K
12:19 23,970.14 23,981.07 23,969.65 23,979.07 0.0K
12:20 23,979.57 23,985.02 23,978.08 23,985.02 0.0K
12:21 23,984.51 23,984.51 23,980.48 23,983.44 0.0K
12:22 23,982.94 23,990.87 23,982.94 23,985.85 0.0K
12:23 23,983.86 23,983.89 23,975.45 23,978.43 0.0K
12:24 23,978.92 23,980.88 23,973.34 23,973.35 0.0K
12:25 23,971.37 23,976.84 23,970.39 23,971.31 0.0K
12:26 23,971.32 23,972.36 23,968.89 23,970.41 0.0K
12:27 23,970.41 23,977.39 23,970.41 23,973.76 0.0K
12:28 23,974.26 23,978.13 23,974.25 23,977.64 0.0K
12:29 23,977.14 23,979.13 23,973.08 23,973.58 0.0K
12:30 23,973.57 23,986.38 23,973.57 23,986.37 0.0K
12:31 23,990.34 23,991.33 23,985.35 23,987.86 0.0K
12:32 23,988.36 23,989.85 23,985.89 23,986.41 0.0K
12:33 23,987.91 23,989.90 23,986.42 23,987.35 0.0K
12:34 23,985.35 23,985.35 23,981.27 23,981.27 0.0K
12:35 23,980.28 23,980.28 23,968.27 23,970.22 0.0K
12:36 23,968.22 23,973.61 23,966.70 23,973.10 0.0K
12:37 23,974.09 23,974.09 23,969.04 23,970.03 0.0K
12:38 23,972.02 23,972.02 23,968.54 23,970.06 0.0K
12:39 23,970.05 23,974.07 23,967.58 23,972.57 0.0K
12:40 23,973.07 23,973.57 23,968.58 23,970.14 0.0K
12:41 23,970.63 23,977.13 23,970.63 23,976.14 0.0K
12:42 23,976.64 23,983.02 23,976.64 23,983.02 0.0K
12:43 23,982.01 23,983.00 23,976.06 23,978.08 0.0K
12:44 23,979.58 23,985.59 23,979.58 23,985.59 0.0K
12:45 23,985.09 23,985.09 23,972.51 23,972.51 0.0K
12:46 23,972.27 23,974.78 23,969.38 23,969.42 0.0K
12:47 23,970.42 23,981.29 23,969.93 23,980.79 0.0K
12:48 23,980.29 23,980.82 23,974.37 23,975.88 0.0K
12:49 23,972.88 23,977.40 23,972.88 23,976.88 0.0K
12:50 23,976.38 23,978.90 23,975.88 23,976.41 0.0K
12:51 23,976.41 23,980.44 23,974.42 23,978.49 0.0K
12:52 23,978.99 23,980.51 23,978.01 23,980.46 0.0K
12:53 23,981.45 23,983.32 23,978.94 23,983.32 0.0K
12:54 23,982.32 23,982.80 23,977.30 23,978.31 0.0K
12:55 23,977.81 23,986.73 23,977.81 23,985.21 0.0K
12:56 23,985.20 23,985.20 23,978.74 23,980.23 0.0K
12:57 23,981.22 23,984.13 23,979.72 23,983.63 0.0K
12:58 23,983.62 23,984.62 23,973.63 23,973.63 0.0K
12:59 23,973.13 23,976.49 23,971.61 23,976.48 0.0K
13:00 23,977.47 23,977.47 23,968.99 23,972.98 0.0K
13:01 23,971.99 23,981.46 23,971.98 23,980.96 0.0K
13:02 23,981.96 23,983.45 23,979.46 23,983.45 0.0K
13:03 23,982.96 23,985.45 23,977.97 23,979.47 0.0K
13:04 23,980.46 23,980.46 23,975.98 23,979.47 0.0K
13:05 23,978.97 23,979.97 23,973.98 23,975.98 0.0K
13:06 23,974.98 23,977.97 23,973.98 23,977.97 0.0K
13:07 23,976.98 23,976.98 23,969.50 23,970.99 0.0K
13:08 23,970.49 23,972.49 23,966.01 23,966.01 0.0K
13:09 23,964.51 23,964.51 23,957.53 23,958.53 0.0K
13:10 23,959.02 23,961.41 23,955.97 23,960.86 0.0K
13:11 23,962.85 23,962.85 23,957.81 23,957.84 0.0K
13:12 23,957.35 23,959.39 23,954.91 23,954.91 0.0K
13:13 23,955.41 23,955.41 23,951.93 23,953.93 0.0K
13:14 23,953.92 23,955.87 23,952.37 23,953.39 0.0K
13:15 23,951.89 23,953.40 23,949.91 23,951.90 0.0K
13:16 23,951.89 23,963.79 23,951.87 23,963.78 0.0K
13:17 23,964.27 23,965.76 23,961.25 23,963.76 0.0K
13:18 23,962.76 23,963.77 23,957.38 23,960.96 0.0K
13:19 23,960.46 23,960.48 23,953.69 23,955.71 0.0K
13:20 23,955.22 23,957.84 23,953.26 23,956.36 0.0K
13:21 23,957.35 23,957.35 23,948.44 23,951.47 0.0K
13:22 23,951.46 23,954.91 23,948.86 23,948.86 0.0K
13:23 23,949.36 23,954.26 23,947.85 23,954.26 0.0K
13:24 23,954.76 23,955.26 23,947.85 23,949.41 0.0K
13:25 23,949.91 23,950.45 23,948.93 23,950.45 0.0K
13:26 23,949.96 23,954.45 23,949.96 23,953.91 0.0K
13:27 23,953.41 23,954.39 23,948.32 23,948.32 0.0K
13:28 23,945.83 23,952.31 23,945.33 23,951.31 0.0K
13:29 23,949.80 23,952.81 23,946.81 23,952.81 0.0K
13:30 23,952.31 23,958.79 23,952.31 23,957.28 0.0K
13:31 23,956.79 23,959.28 23,955.30 23,958.77 0.0K
13:32 23,958.76 23,959.26 23,956.10 23,956.10 0.0K
13:33 23,956.09 23,958.07 23,953.07 23,953.07 0.0K
13:34 23,952.07 23,958.46 23,949.09 23,958.46 0.0K
13:35 23,957.95 23,959.42 23,951.07 23,951.60 0.0K
13:36 23,950.11 23,956.24 23,947.65 23,956.24 0.0K
13:37 23,955.74 23,959.24 23,955.24 23,955.24 0.0K
13:38 23,954.75 23,957.24 23,954.75 23,956.25 0.0K
13:39 23,956.24 23,959.23 23,951.73 23,951.73 0.0K
13:40 23,950.74 23,950.74 23,948.20 23,949.15 0.0K
13:41 23,949.14 23,951.52 23,948.60 23,951.52 0.0K
13:42 23,952.02 23,952.02 23,948.45 23,949.89 0.0K
13:43 23,949.88 23,951.82 23,946.81 23,947.31 0.0K
13:44 23,947.31 23,949.28 23,947.30 23,948.25 0.0K
13:45 23,947.75 23,950.71 23,943.71 23,944.22 0.0K
13:46 23,943.72 23,952.67 23,943.23 23,946.19 0.0K
13:47 23,946.69 23,947.20 23,945.19 23,947.19 0.0K
13:48 23,947.18 23,949.62 23,945.55 23,945.55 0.0K
13:49 23,949.03 23,955.48 23,949.03 23,953.99 0.0K
13:50 23,953.49 23,957.98 23,951.56 23,956.08 0.0K
13:51 23,955.58 23,958.09 23,955.58 23,956.10 0.0K
13:52 23,955.60 23,957.10 23,951.13 23,952.63 0.0K
13:53 23,954.62 23,959.54 23,953.12 23,958.54 0.0K
13:54 23,959.04 23,962.51 23,957.59 23,957.59 0.0K
13:55 23,957.60 23,961.10 23,956.57 23,956.57 0.0K
13:56 23,956.07 23,960.51 23,955.52 23,960.02 0.0K
13:57 23,960.52 23,963.52 23,957.54 23,962.48 0.0K
13:58 23,962.48 23,964.42 23,956.97 23,963.92 0.0K
13:59 23,963.93 23,964.93 23,959.50 23,961.03 0.0K
14:00 23,962.02 23,964.50 23,958.01 23,958.51 0.0K
14:01 23,958.50 23,966.39 23,957.99 23,964.89 0.0K
14:02 23,965.88 23,969.29 23,965.87 23,969.29 0.0K
14:03 23,968.29 23,971.25 23,967.79 23,970.16 0.0K
14:04 23,970.66 23,976.54 23,970.66 23,976.02 0.0K
14:05 23,976.52 23,980.47 23,970.00 23,975.45 0.0K
14:06 23,974.94 23,975.93 23,967.95 23,969.01 0.0K
14:07 23,969.51 23,971.11 23,968.52 23,969.11 0.0K
14:08 23,969.12 23,974.13 23,964.18 23,974.12 0.0K
14:09 23,972.63 23,976.09 23,972.63 23,975.04 0.0K
14:10 23,974.04 23,977.98 23,973.04 23,975.93 0.0K
14:11 23,977.42 23,977.42 23,970.93 23,970.93 0.0K
14:12 23,971.43 23,976.86 23,969.90 23,976.86 0.0K
14:13 23,974.87 23,979.84 23,973.86 23,977.83 0.0K
14:14 23,978.33 23,986.78 23,978.33 23,979.29 0.0K
14:15 23,979.79 23,979.80 23,975.87 23,977.85 0.0K
14:16 23,977.35 23,979.81 23,974.85 23,975.84 0.0K
14:17 23,977.84 23,979.83 23,975.83 23,977.39 0.0K
14:18 23,976.89 23,976.89 23,971.43 23,971.99 0.0K
14:19 23,971.00 23,975.94 23,969.53 23,975.44 0.0K
14:20 23,974.44 23,976.38 23,969.92 23,975.38 0.0K
14:21 23,973.38 23,975.35 23,970.90 23,971.85 0.0K
14:22 23,971.35 23,973.34 23,965.85 23,965.85 0.0K
14:23 23,966.34 23,976.75 23,966.34 23,974.74 0.0K
14:24 23,974.73 23,979.59 23,974.20 23,979.08 0.0K
14:25 23,979.58 23,992.13 23,979.58 23,992.13 0.0K
14:26 23,993.63 23,997.11 23,989.63 23,997.11 0.0K
14:27 23,998.12 23,999.11 23,993.61 23,994.52 0.0K
14:28 23,994.52 23,997.52 23,992.01 23,994.06 0.0K
14:29 23,994.07 23,994.15 23,990.62 23,994.15 0.0K
14:30 24,068.46 24,068.46 24,035.49 24,049.96 0.0K
14:31 24,053.45 24,061.95 24,045.11 24,054.09 0.0K
14:32 24,055.09 24,055.09 24,039.33 24,041.38 0.0K
14:33 24,042.38 24,042.38 24,025.19 24,026.20 0.0K
14:34 24,028.20 24,042.19 24,028.20 24,041.68 0.0K
14:35 24,042.18 24,062.03 24,038.69 24,062.03 0.0K
14:36 24,062.02 24,070.46 24,062.02 24,067.08 0.0K
14:37 24,068.58 24,072.66 24,068.12 24,072.66 0.0K
14:38 24,072.16 24,073.70 24,067.22 24,068.71 0.0K
14:39 24,068.71 24,070.20 24,057.77 24,068.19 0.0K
14:40 24,071.18 24,080.09 24,071.18 24,076.68 0.0K
14:41 24,077.17 24,085.21 24,074.72 24,081.24 0.0K
14:42 24,079.25 24,080.07 24,076.43 24,079.61 0.0K
14:43 24,078.62 24,078.62 24,070.86 24,073.40 0.0K
14:44 24,072.90 24,073.40 24,054.62 24,059.09 0.0K
14:45 24,058.08 24,063.57 24,049.60 24,053.07 0.0K
14:46 24,053.56 24,058.51 24,051.55 24,053.54 0.0K
14:47 24,053.03 24,060.45 24,049.52 24,057.95 0.0K
14:48 24,056.95 24,056.97 24,049.43 24,053.90 0.0K
14:49 24,053.39 24,058.78 24,051.90 24,055.73 0.0K
14:50 24,054.74 24,055.24 24,039.35 24,042.35 0.0K
14:51 24,041.85 24,042.87 24,037.87 24,040.33 0.0K
14:52 24,040.33 24,040.33 24,030.95 24,035.45 0.0K
14:53 24,033.46 24,042.83 24,033.46 24,038.77 0.0K
14:54 24,038.28 24,047.02 24,035.71 24,046.51 0.0K
14:55 24,046.01 24,051.91 24,045.98 24,050.29 0.0K
14:56 24,049.29 24,049.29 24,033.89 24,034.89 0.0K
14:57 24,034.39 24,036.39 24,026.93 24,032.39 0.0K
14:58 24,033.89 24,036.85 24,032.38 24,032.89 0.0K
14:59 24,032.40 24,041.34 24,032.40 24,033.39 0.0K
15:00 24,034.40 24,036.39 24,023.99 24,028.97 0.0K
15:01 24,026.98 24,033.44 24,024.46 24,031.44 0.0K
15:02 24,032.44 24,035.38 24,026.45 24,029.50 0.0K
15:03 24,029.51 24,029.51 24,024.04 24,026.56 0.0K
15:04 24,025.56 24,031.53 24,025.56 24,030.05 0.0K
15:05 24,030.05 24,039.46 24,027.55 24,038.92 0.0K
15:06 24,038.41 24,047.86 24,037.42 24,042.54 0.0K
15:07 24,042.05 24,044.12 24,035.71 24,037.20 0.0K
15:08 24,035.21 24,043.68 24,032.74 24,035.78 0.0K
15:09 24,033.29 24,035.88 24,029.90 24,035.88 0.0K
15:10 24,035.37 24,042.29 24,033.84 24,036.78 0.0K
15:11 24,036.27 24,037.77 24,027.31 24,031.30 0.0K
15:12 24,030.79 24,037.67 24,030.29 24,037.54 0.0K
15:13 24,037.54 24,040.97 24,037.52 24,040.95 0.0K
15:14 24,044.94 24,052.44 24,043.44 24,051.45 0.0K
15:15 24,049.46 24,057.40 24,046.48 24,057.37 0.0K
15:16 24,057.86 24,059.75 24,052.74 24,057.68 0.0K
15:17 24,059.15 24,064.55 24,056.61 24,062.55 0.0K
15:18 24,062.05 24,066.99 24,056.11 24,058.12 0.0K
15:19 24,057.63 24,058.65 24,051.31 24,051.33 0.0K
15:20 24,051.34 24,052.85 24,044.95 24,044.95 0.0K
15:21 24,042.46 24,045.46 24,031.65 24,034.16 0.0K
15:22 24,033.16 24,036.64 24,031.64 24,035.65 0.0K
15:23 24,035.64 24,038.11 24,030.08 24,031.57 0.0K
15:24 24,031.07 24,033.56 24,021.08 24,024.51 0.0K
15:25 24,024.01 24,038.32 24,024.00 24,038.30 0.0K
15:26 24,036.81 24,043.26 24,036.81 24,039.20 0.0K
15:27 24,038.70 24,039.20 24,029.29 24,029.29 0.0K
15:28 24,023.32 24,023.36 24,015.93 24,016.43 0.0K
15:29 24,017.43 24,021.39 24,014.42 24,020.91 0.0K
15:30 24,021.90 24,025.91 24,002.98 24,003.01 0.0K
15:31 24,000.51 24,001.51 23,989.68 23,990.20 0.0K
15:32 23,989.71 24,003.16 23,982.26 24,000.67 0.0K
15:33 24,001.17 24,019.48 23,996.67 24,018.97 0.0K
15:34 24,019.46 24,025.45 24,012.48 24,014.49 0.0K
15:35 24,013.99 24,020.97 24,013.50 24,017.95 0.0K
15:36 24,018.45 24,018.45 24,007.10 24,007.61 0.0K
15:37 24,007.62 24,023.98 24,007.62 24,021.97 0.0K
15:38 24,020.97 24,033.29 24,020.97 24,029.83 0.0K
15:39 24,029.83 24,030.33 24,010.41 24,016.36 0.0K
15:40 24,017.35 24,020.31 24,012.29 24,015.25 0.0K
15:41 24,017.73 24,020.71 24,013.25 24,016.27 0.0K
15:42 24,015.27 24,017.76 24,007.33 24,013.79 0.0K
15:43 24,014.78 24,017.25 24,005.82 24,006.82 0.0K
15:44 24,007.32 24,007.32 23,968.60 23,971.60 0.0K
15:45 23,968.13 23,975.24 23,957.77 23,968.76 0.0K
15:46 23,971.25 23,987.15 23,968.75 23,983.68 0.0K
15:47 23,985.67 23,987.20 23,977.73 23,977.75 0.0K
15:48 23,978.74 23,978.75 23,967.04 23,969.05 0.0K
15:49 23,966.56 23,977.41 23,962.58 23,974.91 0.0K
15:50 23,977.90 23,983.79 23,976.89 23,979.20 0.0K
15:51 23,982.69 23,988.53 23,981.94 23,983.94 0.0K
15:52 23,983.44 23,994.28 23,980.94 23,992.26 0.0K
15:53 23,991.76 23,993.78 23,985.30 23,993.24 0.0K
15:54 23,992.25 23,995.25 23,989.78 23,995.25 0.0K
15:55 23,996.25 23,999.24 23,993.26 23,995.24 0.0K
15:56 23,994.25 23,994.25 23,977.30 23,981.71 0.0K
15:57 23,982.20 23,988.60 23,977.11 23,977.62 0.0K
15:58 23,976.62 23,984.55 23,972.87 23,972.87 0.0K
15:59 23,975.86 23,984.82 23,972.37 23,983.31 0.0K
16:00 23,980.81 23,988.28 23,970.94 23,973.53 0.0K
16:01 23,971.55 23,980.51 23,971.55 23,980.00 0.0K
16:02 23,980.50 23,982.97 23,975.98 23,982.47 0.0K
16:03 23,981.97 23,988.01 23,981.53 23,986.52 0.0K
16:04 23,985.52 24,001.90 23,985.52 24,000.88 0.0K
16:05 24,000.87 24,000.87 23,993.36 23,997.80 0.0K
16:06 23,996.80 24,005.68 23,995.30 24,002.19 0.0K
16:07 24,003.19 24,016.08 24,003.17 24,015.58 0.0K
16:08 24,015.58 24,025.53 24,013.59 24,014.09 0.0K
16:09 24,014.59 24,017.58 24,009.64 24,016.58 0.0K
16:10 24,016.08 24,017.57 24,009.13 24,010.13 0.0K
16:11 24,010.13 24,015.58 24,005.14 24,013.60 0.0K
16:12 24,013.10 24,017.54 24,010.59 24,017.53 0.0K
16:13 24,016.54 24,022.00 24,014.11 24,018.15 0.0K
16:14 24,017.66 24,018.68 24,013.68 24,015.21 0.0K
16:15 24,016.21 24,018.23 24,010.76 24,013.23 0.0K
16:16 24,012.23 24,019.69 24,008.73 24,014.71 0.0K
16:17 24,014.70 24,014.70 24,007.75 24,010.74 0.0K
16:18 24,012.73 24,012.73 23,999.29 24,000.29 0.0K
16:19 23,999.29 24,003.80 23,997.86 23,998.37 0.0K
16:20 23,999.87 24,005.43 23,998.39 24,001.94 0.0K
16:21 24,002.43 24,005.37 24,000.44 24,005.37 0.0K
16:22 24,005.36 24,007.34 23,989.93 23,991.40 0.0K
16:23 23,997.87 23,997.87 23,982.49 23,986.47 0.0K
16:24 23,987.97 23,989.44 23,984.93 23,985.92 0.0K
16:25 23,984.93 23,989.37 23,982.44 23,985.87 0.0K
16:26 23,985.37 23,999.81 23,981.89 23,999.81 0.0K
16:27 23,999.30 24,004.71 23,997.30 24,004.71 0.0K
16:28 24,004.21 24,015.62 24,004.21 24,013.10 0.0K
16:29 24,012.10 24,013.15 24,005.14 24,013.13 0.0K
16:30 24,011.14 24,022.58 24,011.14 24,019.59 0.0K
16:31 24,019.09 24,020.60 24,014.65 24,015.65 0.0K
16:32 24,016.14 24,020.51 24,014.14 24,020.51 0.0K
16:33 24,019.01 24,020.00 24,009.51 24,009.51 0.0K
16:34 24,010.00 24,018.00 24,010.00 24,016.49 0.0K
16:35 24,016.48 24,030.38 24,015.48 24,029.86 0.0K
16:36 24,027.86 24,040.77 24,027.86 24,038.75 0.0K
16:37 24,038.26 24,041.75 24,036.31 24,037.31 0.0K
16:38 24,037.81 24,039.79 24,034.81 24,036.31 0.0K
16:39 24,036.80 24,043.26 24,036.80 24,037.27 0.0K
16:40 24,037.77 24,040.76 24,034.32 24,038.79 0.0K
16:41 24,037.79 24,041.18 24,033.74 24,040.68 0.0K
16:42 24,042.17 24,050.60 24,042.17 24,047.60 0.0K
16:43 24,046.60 24,061.96 24,045.60 24,055.03 0.0K
16:44 24,054.54 24,063.00 24,054.04 24,063.00 0.0K
16:45 24,061.99 24,064.46 24,058.45 24,061.42 0.0K
16:46 24,060.92 24,064.86 24,059.87 24,061.35 0.0K
16:47 24,064.85 24,066.33 24,061.82 24,061.82 0.0K
16:48 24,061.82 24,065.31 24,059.32 24,060.78 0.0K
16:49 24,061.78 24,061.78 24,050.81 24,050.81 0.0K
16:50 24,051.81 24,055.74 24,050.77 24,055.66 0.0K
16:51 24,056.15 24,060.11 24,053.13 24,059.03 0.0K
16:52 24,059.02 24,060.38 24,051.44 24,058.39 0.0K
16:53 24,058.89 24,062.89 24,058.41 24,059.96 0.0K
16:54 24,060.46 24,061.47 24,052.02 24,054.01 0.0K
16:55 24,054.02 24,054.03 24,046.59 24,047.59 0.0K
16:56 24,049.09 24,050.58 24,037.19 24,039.70 0.0K
16:57 24,039.71 24,041.21 24,033.74 24,033.74 0.0K
16:58 24,034.24 24,043.65 24,034.24 24,043.12 0.0K
16:59 24,043.12 24,044.11 24,039.63 24,042.13 0.0K
17:00 24,040.64 24,045.59 24,039.63 24,041.11 0.0K
17:01 24,039.62 24,042.10 24,038.07 24,038.56 0.0K
17:02 24,038.55 24,043.38 24,038.04 24,042.36 0.0K
17:03 24,041.86 24,051.23 24,040.86 24,049.71 0.0K
17:04 24,048.71 24,049.20 24,043.66 24,043.66 0.0K
17:05 24,043.66 24,047.14 24,032.69 24,036.66 0.0K
17:06 24,035.66 24,045.60 24,035.65 24,045.59 0.0K
17:07 24,045.09 24,049.05 24,041.53 24,042.04 0.0K
17:08 24,042.53 24,043.53 24,038.47 24,038.47 0.0K
17:09 24,037.97 24,047.90 24,037.97 24,047.90 0.0K
17:10 24,047.91 24,051.44 24,046.96 24,051.44 0.0K
17:11 24,051.43 24,054.92 24,048.53 24,048.54 0.0K
17:12 24,049.04 24,050.54 24,045.09 24,049.05 0.0K
17:13 24,049.05 24,054.05 24,049.05 24,053.10 0.0K
17:14 24,055.09 24,055.09 24,051.62 24,054.13 0.0K
17:15 24,056.62 24,058.12 24,050.68 24,050.68 0.0K
17:16 24,048.69 24,059.53 24,048.69 24,059.53 0.0K
17:17 24,060.03 24,060.03 24,056.55 24,057.55 0.0K
17:18 24,058.05 24,058.98 24,054.55 24,058.96 0.0K
17:19 24,058.96 24,060.95 24,053.98 24,053.98 0.0K
17:20 24,055.47 24,057.97 24,052.00 24,056.02 0.0K
17:21 24,055.52 24,057.57 24,052.65 24,054.17 0.0K
17:22 24,054.17 24,054.68 24,052.15 24,052.15 0.0K
17:23 24,053.14 24,056.14 24,051.63 24,054.15 0.0K
17:24 24,054.65 24,058.14 24,053.65 24,057.14 0.0K
17:25 24,058.63 24,059.62 24,047.16 24,051.73 0.0K
17:26 24,050.24 24,063.63 24,050.24 24,063.12 0.0K
17:27 24,063.62 24,064.61 24,049.13 24,049.13 0.0K
17:28 24,049.12 24,054.09 24,047.11 24,050.11 0.0K
17:29 24,048.61 24,050.13 24,045.71 24,045.71 0.0K
17:30 24,048.21 24,054.20 24,047.72 24,050.21 0.0K
17:31 24,047.72 24,049.22 24,038.74 24,038.74 0.0K
17:32 24,040.24 24,044.23 24,037.25 24,040.24 0.0K
17:33 24,041.24 24,043.73 24,038.25 24,042.24 0.0K
17:34 24,040.24 24,042.24 24,026.78 24,031.27 0.0K
17:35 24,029.77 24,029.77 24,026.28 24,027.28 0.0K
17:36 24,027.28 24,031.77 24,024.29 24,030.27 0.0K
17:37 24,031.27 24,032.77 24,027.78 24,030.77 0.0K
17:38 24,031.27 24,050.12 24,029.78 24,050.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available