DAX

DE40
🏛️ germany →
24,272.30
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,130.59 24,139.57 24,127.10 24,139.57 0.0K
09:00 24,154.53 24,156.02 24,135.05 24,146.52 0.0K
09:01 24,150.01 24,160.48 24,142.03 24,142.03 0.0K
09:02 24,144.03 24,158.00 24,141.53 24,157.49 0.0K
09:03 24,164.47 24,175.95 24,155.50 24,169.97 0.0K
09:04 24,170.46 24,179.44 24,159.99 24,179.44 0.0K
09:05 24,180.93 24,180.94 24,160.69 24,163.80 0.0K
09:06 24,164.82 24,164.84 24,147.12 24,151.91 0.0K
09:07 24,151.40 24,152.92 24,144.56 24,144.78 0.0K
09:08 24,146.27 24,146.76 24,140.52 24,140.54 0.0K
09:09 24,140.05 24,151.56 24,139.12 24,150.04 0.0K
09:10 24,151.03 24,158.58 24,146.05 24,157.58 0.0K
09:11 24,157.08 24,170.95 24,157.08 24,170.42 0.0K
09:12 24,168.93 24,170.96 24,161.02 24,170.96 0.0K
09:13 24,171.44 24,179.38 24,171.44 24,177.37 0.0K
09:14 24,176.88 24,180.46 24,173.91 24,176.94 0.0K
09:15 24,177.95 24,189.44 24,177.45 24,186.95 0.0K
09:16 24,185.95 24,187.53 24,180.98 24,185.03 0.0K
09:17 24,184.03 24,187.60 24,182.10 24,187.10 0.0K
09:18 24,186.60 24,190.28 24,180.15 24,190.28 0.0K
09:19 24,190.78 24,194.26 24,187.82 24,193.26 0.0K
09:20 24,194.26 24,196.36 24,190.96 24,192.47 0.0K
09:21 24,191.97 24,201.05 24,187.58 24,197.06 0.0K
09:22 24,196.56 24,209.84 24,196.55 24,209.84 0.0K
09:23 24,208.84 24,210.33 24,203.03 24,203.03 0.0K
09:24 24,206.02 24,210.56 24,206.02 24,209.19 0.0K
09:25 24,209.20 24,211.73 24,201.31 24,201.33 0.0K
09:26 24,200.84 24,205.84 24,199.87 24,204.43 0.0K
09:27 24,202.93 24,204.07 24,193.57 24,204.07 0.0K
09:28 24,203.57 24,203.57 24,196.58 24,196.58 0.0K
09:29 24,195.59 24,195.59 24,185.19 24,186.65 0.0K
09:30 24,187.65 24,188.64 24,177.27 24,177.27 0.0K
09:31 24,173.79 24,176.30 24,162.98 24,167.51 0.0K
09:32 24,167.02 24,167.58 24,164.07 24,164.67 0.0K
09:33 24,165.17 24,168.67 24,164.24 24,165.80 0.0K
09:34 24,165.81 24,169.75 24,163.32 24,164.27 0.0K
09:35 24,162.28 24,164.93 24,156.39 24,164.93 0.0K
09:36 24,167.40 24,176.35 24,165.90 24,174.84 0.0K
09:37 24,175.33 24,176.31 24,169.82 24,173.84 0.0K
09:38 24,174.34 24,175.36 24,168.03 24,168.04 0.0K
09:39 24,168.05 24,168.06 24,163.62 24,165.68 0.0K
09:40 24,166.18 24,169.67 24,165.19 24,166.26 0.0K
09:41 24,166.77 24,177.76 24,166.27 24,171.76 0.0K
09:42 24,172.76 24,178.08 24,171.75 24,178.08 0.0K
09:43 24,177.58 24,178.05 24,173.50 24,174.48 0.0K
09:44 24,176.47 24,179.39 24,172.96 24,177.30 0.0K
09:45 24,177.30 24,178.29 24,174.26 24,175.78 0.0K
09:46 24,176.28 24,186.52 24,175.28 24,185.52 0.0K
09:47 24,184.52 24,185.01 24,173.49 24,173.49 0.0K
09:48 24,172.50 24,180.91 24,172.47 24,179.87 0.0K
09:49 24,179.87 24,180.24 24,175.30 24,178.68 0.0K
09:50 24,180.67 24,185.06 24,178.63 24,183.58 0.0K
09:51 24,182.59 24,183.09 24,181.06 24,181.55 0.0K
09:52 24,181.56 24,183.91 24,180.43 24,182.86 0.0K
09:53 24,180.37 24,183.34 24,179.32 24,180.28 0.0K
09:54 24,179.78 24,179.78 24,170.44 24,171.98 0.0K
09:55 24,169.99 24,180.01 24,169.99 24,179.51 0.0K
09:56 24,180.01 24,180.50 24,170.57 24,178.05 0.0K
09:57 24,176.55 24,177.53 24,172.00 24,173.99 0.0K
09:58 24,173.98 24,173.98 24,163.60 24,166.64 0.0K
09:59 24,166.65 24,166.65 24,155.27 24,157.93 0.0K
10:00 24,159.43 24,159.93 24,149.52 24,155.07 0.0K
10:01 24,154.08 24,160.15 24,151.66 24,159.15 0.0K
10:02 24,164.64 24,168.10 24,162.14 24,164.65 0.0K
10:03 24,164.66 24,175.19 24,164.66 24,171.72 0.0K
10:04 24,171.73 24,171.74 24,165.32 24,166.83 0.0K
10:05 24,165.84 24,165.84 24,155.95 24,163.46 0.0K
10:06 24,163.96 24,172.96 24,163.96 24,172.96 0.0K
10:07 24,172.97 24,180.75 24,172.97 24,179.74 0.0K
10:08 24,179.74 24,186.17 24,179.73 24,184.12 0.0K
10:09 24,184.12 24,185.61 24,182.10 24,183.07 0.0K
10:10 24,185.06 24,185.57 24,181.58 24,182.10 0.0K
10:11 24,182.11 24,189.14 24,182.11 24,188.62 0.0K
10:12 24,188.12 24,193.95 24,187.61 24,192.45 0.0K
10:13 24,191.95 24,200.30 24,190.41 24,199.79 0.0K
10:14 24,199.29 24,200.28 24,188.88 24,192.89 0.0K
10:15 24,193.39 24,198.37 24,192.89 24,198.30 0.0K
10:16 24,199.78 24,201.77 24,195.11 24,195.11 0.0K
10:17 24,195.10 24,195.58 24,191.10 24,192.63 0.0K
10:18 24,193.13 24,198.02 24,193.13 24,195.53 0.0K
10:19 24,195.54 24,201.56 24,195.05 24,201.56 0.0K
10:20 24,201.06 24,210.93 24,200.56 24,210.93 0.0K
10:21 24,209.93 24,215.36 24,205.90 24,212.39 0.0K
10:22 24,212.39 24,223.19 24,211.82 24,221.68 0.0K
10:23 24,221.18 24,222.67 24,218.17 24,218.17 0.0K
10:24 24,219.16 24,223.70 24,216.69 24,223.18 0.0K
10:25 24,223.67 24,227.62 24,223.06 24,223.06 0.0K
10:26 24,223.05 24,225.53 24,217.06 24,219.59 0.0K
10:27 24,220.09 24,223.17 24,219.60 24,220.18 0.0K
10:28 24,220.20 24,221.36 24,214.29 24,220.36 0.0K
10:29 24,220.86 24,222.34 24,219.86 24,221.86 0.0K
10:30 24,221.37 24,221.37 24,218.90 24,220.37 0.0K
10:31 24,220.86 24,221.36 24,216.87 24,220.42 0.0K
10:32 24,220.42 24,230.93 24,220.42 24,229.92 0.0K
10:33 24,227.42 24,228.43 24,225.43 24,225.50 0.0K
10:34 24,226.50 24,231.98 24,226.00 24,231.47 0.0K
10:35 24,232.46 24,233.92 24,225.95 24,226.46 0.0K
10:36 24,225.96 24,227.48 24,223.00 24,226.49 0.0K
10:37 24,226.99 24,227.45 24,219.49 24,220.03 0.0K
10:38 24,221.53 24,223.07 24,215.12 24,217.12 0.0K
10:39 24,216.62 24,217.13 24,214.13 24,214.14 0.0K
10:40 24,213.14 24,214.64 24,206.75 24,207.80 0.0K
10:41 24,207.81 24,212.83 24,206.81 24,209.85 0.0K
10:42 24,208.85 24,209.35 24,200.90 24,203.01 0.0K
10:43 24,202.51 24,209.52 24,202.51 24,208.51 0.0K
10:44 24,209.00 24,213.43 24,205.00 24,213.43 0.0K
10:45 24,211.94 24,215.33 24,209.32 24,209.82 0.0K
10:46 24,210.32 24,211.78 24,208.22 24,208.22 0.0K
10:47 24,207.72 24,208.22 24,202.80 24,205.31 0.0K
10:48 24,206.80 24,208.21 24,200.78 24,208.21 0.0K
10:49 24,208.20 24,211.53 24,203.65 24,210.49 0.0K
10:50 24,216.47 24,226.32 24,216.47 24,224.26 0.0K
10:51 24,225.26 24,228.72 24,217.70 24,219.24 0.0K
10:52 24,218.25 24,226.15 24,218.25 24,222.62 0.0K
10:53 24,223.12 24,224.59 24,220.61 24,223.59 0.0K
10:54 24,223.59 24,225.60 24,222.09 24,225.57 0.0K
10:55 24,225.07 24,230.03 24,224.07 24,226.54 0.0K
10:56 24,228.53 24,229.02 24,224.52 24,226.00 0.0K
10:57 24,227.50 24,231.36 24,226.98 24,231.30 0.0K
10:58 24,231.79 24,232.80 24,230.30 24,231.80 0.0K
10:59 24,231.81 24,237.73 24,231.81 24,237.73 0.0K
11:00 24,239.22 24,243.18 24,232.27 24,236.79 0.0K
11:01 24,238.78 24,241.73 24,238.28 24,240.72 0.0K
11:02 24,241.72 24,248.67 24,240.78 24,247.65 0.0K
11:03 24,248.64 24,248.64 24,245.08 24,245.09 0.0K
11:04 24,244.59 24,246.18 24,241.10 24,246.18 0.0K
11:05 24,246.68 24,248.18 24,235.72 24,235.73 0.0K
11:06 24,230.76 24,234.81 24,229.29 24,231.38 0.0K
11:07 24,231.89 24,232.43 24,228.57 24,228.59 0.0K
11:08 24,228.60 24,229.17 24,225.86 24,226.38 0.0K
11:09 24,226.39 24,231.40 24,226.39 24,230.39 0.0K
11:10 24,231.39 24,233.38 24,226.97 24,228.97 0.0K
11:11 24,226.47 24,227.48 24,219.60 24,221.09 0.0K
11:12 24,221.08 24,221.08 24,215.70 24,215.71 0.0K
11:13 24,216.71 24,222.15 24,215.71 24,221.58 0.0K
11:14 24,221.57 24,224.06 24,216.00 24,217.51 0.0K
11:15 24,217.01 24,220.01 24,215.06 24,215.59 0.0K
11:16 24,215.60 24,215.60 24,207.15 24,207.15 0.0K
11:17 24,204.17 24,205.67 24,194.22 24,195.74 0.0K
11:18 24,196.74 24,199.79 24,193.78 24,197.77 0.0K
11:19 24,199.76 24,201.22 24,191.32 24,191.83 0.0K
11:20 24,192.84 24,196.40 24,188.91 24,196.40 0.0K
11:21 24,197.40 24,199.88 24,196.34 24,199.88 0.0K
11:22 24,198.38 24,201.90 24,192.07 24,198.11 0.0K
11:23 24,200.11 24,201.11 24,196.72 24,197.23 0.0K
11:24 24,196.73 24,199.34 24,196.73 24,199.34 0.0K
11:25 24,198.84 24,203.38 24,198.35 24,202.39 0.0K
11:26 24,202.89 24,203.90 24,202.40 24,202.88 0.0K
11:27 24,204.37 24,206.34 24,204.20 24,204.20 0.0K
11:28 24,203.21 24,203.75 24,202.25 24,203.74 0.0K
11:29 24,204.24 24,204.24 24,197.20 24,197.21 0.0K
11:30 24,195.22 24,195.30 24,188.83 24,190.35 0.0K
11:31 24,189.35 24,198.42 24,188.37 24,198.42 0.0K
11:32 24,197.92 24,205.86 24,197.92 24,203.81 0.0K
11:33 24,203.30 24,204.29 24,201.28 24,204.29 0.0K
11:34 24,203.79 24,208.26 24,203.79 24,208.21 0.0K
11:35 24,208.71 24,212.64 24,208.71 24,212.13 0.0K
11:36 24,212.14 24,212.16 24,207.17 24,207.18 0.0K
11:37 24,208.18 24,209.71 24,206.22 24,209.21 0.0K
11:38 24,209.70 24,209.70 24,196.78 24,200.76 0.0K
11:39 24,201.25 24,203.72 24,200.20 24,201.71 0.0K
11:40 24,201.70 24,203.28 24,200.74 24,202.28 0.0K
11:41 24,202.78 24,205.25 24,202.75 24,203.77 0.0K
11:42 24,204.77 24,210.64 24,204.77 24,210.63 0.0K
11:43 24,210.62 24,212.08 24,206.13 24,211.08 0.0K
11:44 24,214.57 24,214.57 24,212.40 24,213.39 0.0K
11:45 24,213.89 24,216.24 24,213.80 24,216.22 0.0K
11:46 24,216.21 24,216.70 24,214.61 24,215.09 0.0K
11:47 24,216.09 24,218.06 24,215.54 24,217.03 0.0K
11:48 24,216.53 24,216.53 24,211.03 24,212.00 0.0K
11:49 24,211.50 24,211.50 24,206.57 24,208.59 0.0K
11:50 24,209.59 24,212.58 24,205.11 24,212.58 0.0K
11:51 24,213.57 24,217.45 24,212.91 24,212.91 0.0K
11:52 24,214.41 24,216.40 24,212.41 24,213.92 0.0K
11:53 24,214.43 24,222.98 24,212.98 24,222.47 0.0K
11:54 24,221.97 24,221.97 24,217.08 24,217.08 0.0K
11:55 24,217.59 24,222.14 24,217.59 24,222.14 0.0K
11:56 24,221.64 24,223.15 24,220.14 24,221.16 0.0K
11:57 24,220.66 24,222.15 24,219.15 24,221.16 0.0K
11:58 24,220.66 24,220.66 24,213.71 24,220.14 0.0K
11:59 24,221.14 24,223.09 24,219.64 24,222.56 0.0K
12:00 24,222.06 24,225.56 24,221.07 24,225.06 0.0K
12:01 24,228.56 24,229.56 24,220.19 24,220.70 0.0K
12:02 24,221.20 24,222.33 24,216.82 24,222.32 0.0K
12:03 24,223.32 24,225.76 24,223.32 24,224.17 0.0K
12:04 24,224.17 24,225.66 24,219.61 24,219.61 0.0K
12:05 24,221.11 24,227.52 24,221.11 24,226.42 0.0K
12:06 24,227.42 24,228.39 24,225.90 24,227.39 0.0K
12:07 24,227.88 24,234.37 24,226.40 24,233.87 0.0K
12:08 24,233.86 24,235.36 24,229.38 24,233.95 0.0K
12:09 24,234.44 24,234.44 24,229.99 24,233.53 0.0K
12:10 24,233.03 24,237.98 24,233.03 24,236.42 0.0K
12:11 24,235.41 24,236.40 24,232.43 24,232.44 0.0K
12:12 24,230.95 24,230.95 24,226.97 24,229.48 0.0K
12:13 24,228.98 24,229.48 24,228.47 24,228.97 0.0K
12:14 24,228.46 24,229.89 24,226.96 24,229.85 0.0K
12:15 24,230.84 24,233.29 24,230.33 24,231.80 0.0K
12:16 24,231.30 24,232.34 24,230.82 24,231.36 0.0K
12:17 24,231.37 24,233.98 24,228.44 24,231.96 0.0K
12:18 24,232.45 24,235.88 24,231.90 24,234.88 0.0K
12:19 24,235.38 24,235.38 24,231.80 24,232.76 0.0K
12:20 24,232.76 24,235.21 24,231.67 24,232.66 0.0K
12:21 24,233.15 24,237.09 24,231.13 24,236.59 0.0K
12:22 24,236.08 24,237.57 24,228.66 24,229.68 0.0K
12:23 24,229.69 24,234.26 24,229.19 24,234.26 0.0K
12:24 24,234.27 24,234.79 24,232.88 24,233.44 0.0K
12:25 24,234.44 24,236.04 24,232.97 24,234.56 0.0K
12:26 24,234.57 24,234.57 24,230.60 24,232.55 0.0K
12:27 24,232.05 24,232.05 24,223.04 24,223.57 0.0K
12:28 24,223.58 24,223.64 24,220.69 24,220.69 0.0K
12:29 24,221.19 24,221.70 24,216.74 24,218.83 0.0K
12:30 24,219.83 24,222.33 24,219.83 24,220.87 0.0K
12:31 24,220.87 24,221.38 24,218.91 24,219.92 0.0K
12:32 24,223.91 24,223.91 24,214.99 24,214.99 0.0K
12:33 24,215.50 24,220.59 24,215.05 24,219.15 0.0K
12:34 24,219.66 24,221.20 24,218.74 24,219.27 0.0K
12:35 24,219.28 24,220.81 24,214.41 24,215.95 0.0K
12:36 24,214.97 24,214.97 24,209.58 24,211.11 0.0K
12:37 24,211.62 24,212.64 24,209.67 24,209.69 0.0K
12:38 24,209.70 24,210.20 24,203.76 24,206.35 0.0K
12:39 24,206.37 24,208.93 24,203.97 24,204.99 0.0K
12:40 24,205.00 24,206.08 24,204.55 24,206.08 0.0K
12:41 24,206.09 24,208.10 24,204.61 24,206.12 0.0K
12:42 24,206.12 24,207.14 24,202.21 24,202.21 0.0K
12:43 24,198.73 24,202.24 24,198.22 24,198.72 0.0K
12:44 24,198.22 24,198.24 24,194.75 24,196.75 0.0K
12:45 24,196.75 24,203.20 24,196.75 24,201.71 0.0K
12:46 24,200.71 24,204.75 24,199.26 24,204.74 0.0K
12:47 24,205.73 24,208.11 24,205.22 24,206.59 0.0K
12:48 24,206.58 24,213.47 24,200.10 24,213.43 0.0K
12:49 24,212.93 24,214.40 24,211.80 24,211.80 0.0K
12:50 24,212.30 24,213.22 24,210.25 24,213.21 0.0K
12:51 24,215.19 24,217.55 24,215.17 24,216.01 0.0K
12:52 24,216.51 24,217.48 24,215.44 24,216.41 0.0K
12:53 24,216.91 24,217.39 24,215.35 24,215.83 0.0K
12:54 24,216.33 24,216.78 24,213.79 24,216.27 0.0K
12:55 24,218.26 24,219.21 24,214.26 24,217.70 0.0K
12:56 24,218.20 24,219.64 24,216.63 24,217.62 0.0K
12:57 24,217.62 24,220.09 24,217.12 24,219.05 0.0K
12:58 24,219.55 24,222.01 24,219.01 24,221.50 0.0K
12:59 24,221.50 24,222.49 24,217.03 24,218.03 0.0K
13:00 24,222.03 24,223.02 24,218.04 24,223.02 0.0K
13:01 24,222.53 24,226.02 24,222.03 24,223.03 0.0K
13:02 24,219.53 24,221.04 24,216.06 24,217.05 0.0K
13:03 24,217.55 24,222.04 24,216.06 24,219.05 0.0K
13:04 24,218.55 24,221.54 24,217.06 24,217.06 0.0K
13:05 24,217.55 24,221.55 24,216.56 24,221.55 0.0K
13:06 24,222.54 24,225.54 24,221.55 24,224.04 0.0K
13:07 24,224.54 24,225.54 24,221.05 24,224.05 0.0K
13:08 24,221.55 24,228.03 24,221.55 24,225.05 0.0K
13:09 24,225.54 24,226.54 24,223.05 24,224.04 0.0K
13:10 24,224.03 24,233.31 24,224.03 24,232.81 0.0K
13:11 24,232.31 24,233.78 24,231.14 24,232.63 0.0K
13:12 24,233.12 24,237.41 24,231.53 24,235.90 0.0K
13:13 24,235.40 24,236.91 24,232.91 24,236.32 0.0K
13:14 24,236.81 24,237.74 24,234.22 24,235.22 0.0K
13:15 24,235.72 24,237.13 24,234.15 24,236.61 0.0K
13:16 24,236.60 24,238.53 24,236.08 24,238.00 0.0K
13:17 24,237.51 24,238.01 24,236.02 24,237.95 0.0K
13:18 24,237.94 24,238.37 24,236.37 24,236.86 0.0K
13:19 24,237.35 24,237.35 24,233.31 24,233.31 0.0K
13:20 24,233.31 24,238.22 24,233.31 24,235.69 0.0K
13:21 24,236.69 24,237.68 24,230.69 24,237.66 0.0K
13:22 24,236.66 24,236.66 24,232.69 24,235.69 0.0K
13:23 24,233.69 24,237.70 24,232.69 24,237.68 0.0K
13:24 24,238.18 24,238.18 24,235.69 24,236.80 0.0K
13:25 24,236.81 24,239.84 24,236.81 24,236.91 0.0K
13:26 24,236.92 24,239.44 24,236.92 24,239.44 0.0K
13:27 24,239.44 24,241.90 24,229.48 24,229.48 0.0K
13:28 24,227.00 24,227.00 24,224.20 24,225.84 0.0K
13:29 24,225.85 24,226.46 24,224.87 24,225.47 0.0K
13:30 24,224.97 24,225.95 24,221.51 24,225.44 0.0K
13:31 24,225.93 24,229.26 24,225.40 24,229.25 0.0K
13:32 24,229.74 24,230.24 24,227.68 24,228.17 0.0K
13:33 24,228.67 24,235.59 24,227.67 24,235.59 0.0K
13:34 24,236.08 24,237.49 24,230.49 24,231.51 0.0K
13:35 24,231.51 24,232.00 24,229.56 24,231.57 0.0K
13:36 24,232.56 24,234.05 24,231.50 24,232.00 0.0K
13:37 24,231.50 24,232.97 24,230.94 24,230.95 0.0K
13:38 24,231.45 24,234.44 24,230.45 24,232.92 0.0K
13:39 24,232.91 24,234.82 24,231.38 24,234.31 0.0K
13:40 24,229.33 24,239.70 24,228.33 24,237.68 0.0K
13:41 24,236.68 24,236.68 24,227.32 24,228.34 0.0K
13:42 24,227.84 24,227.86 24,226.45 24,227.52 0.0K
13:43 24,226.53 24,227.55 24,226.04 24,227.04 0.0K
13:44 24,226.55 24,228.54 24,226.05 24,227.02 0.0K
13:45 24,227.51 24,228.01 24,222.07 24,222.62 0.0K
13:46 24,222.13 24,223.14 24,221.12 24,222.07 0.0K
13:47 24,222.56 24,223.04 24,219.46 24,219.46 0.0K
13:48 24,220.46 24,221.01 24,218.96 24,220.51 0.0K
13:49 24,221.01 24,223.98 24,220.03 24,222.51 0.0K
13:50 24,222.52 24,224.04 24,220.10 24,220.10 0.0K
13:51 24,219.60 24,219.62 24,208.28 24,209.30 0.0K
13:52 24,209.31 24,209.35 24,202.05 24,202.56 0.0K
13:53 24,202.57 24,204.66 24,202.09 24,202.69 0.0K
13:54 24,203.21 24,203.71 24,199.27 24,199.78 0.0K
13:55 24,202.28 24,205.31 24,198.84 24,205.31 0.0K
13:56 24,205.81 24,206.28 24,204.77 24,205.77 0.0K
13:57 24,205.77 24,207.26 24,200.35 24,201.87 0.0K
13:58 24,201.37 24,201.37 24,198.92 24,200.57 0.0K
13:59 24,200.58 24,202.59 24,198.12 24,202.13 0.0K
14:00 24,202.63 24,204.07 24,200.53 24,200.97 0.0K
14:01 24,199.98 24,200.47 24,196.45 24,197.92 0.0K
14:02 24,197.42 24,200.37 24,194.91 24,200.31 0.0K
14:03 24,200.80 24,201.68 24,198.77 24,201.68 0.0K
14:04 24,202.68 24,203.66 24,199.59 24,199.59 0.0K
14:05 24,199.09 24,201.52 24,198.59 24,200.96 0.0K
14:06 24,200.46 24,203.37 24,196.97 24,203.37 0.0K
14:07 24,203.36 24,207.70 24,201.76 24,205.65 0.0K
14:08 24,206.15 24,211.52 24,204.09 24,211.00 0.0K
14:09 24,211.50 24,217.44 24,211.50 24,214.93 0.0K
14:10 24,215.93 24,217.40 24,213.90 24,214.91 0.0K
14:11 24,214.42 24,216.92 24,213.93 24,215.86 0.0K
14:12 24,216.85 24,217.80 24,215.77 24,215.77 0.0K
14:13 24,216.27 24,218.26 24,215.27 24,217.75 0.0K
14:14 24,217.76 24,221.69 24,217.71 24,221.63 0.0K
14:15 24,219.13 24,224.56 24,219.13 24,224.00 0.0K
14:16 24,223.50 24,223.99 24,220.50 24,220.55 0.0K
14:17 24,221.55 24,221.55 24,215.58 24,216.09 0.0K
14:18 24,216.09 24,220.12 24,212.62 24,218.64 0.0K
14:19 24,218.14 24,219.14 24,215.64 24,216.15 0.0K
14:20 24,217.15 24,217.15 24,215.16 24,215.65 0.0K
14:21 24,216.65 24,218.13 24,214.59 24,215.10 0.0K
14:22 24,215.60 24,215.60 24,212.58 24,213.12 0.0K
14:23 24,213.12 24,219.60 24,213.12 24,219.10 0.0K
14:24 24,218.59 24,218.59 24,217.58 24,218.05 0.0K
14:25 24,218.04 24,219.51 24,217.00 24,219.48 0.0K
14:26 24,219.98 24,221.46 24,214.49 24,215.50 0.0K
14:27 24,214.51 24,215.52 24,212.51 24,212.51 0.0K
14:28 24,213.01 24,215.52 24,211.52 24,212.06 0.0K
14:29 24,211.57 24,213.05 24,210.59 24,212.55 0.0K
14:30 24,211.55 24,212.04 24,205.53 24,205.53 0.0K
14:31 24,206.53 24,208.56 24,202.06 24,208.55 0.0K
14:32 24,208.55 24,216.41 24,207.54 24,213.43 0.0K
14:33 24,212.93 24,214.93 24,212.93 24,214.40 0.0K
14:34 24,213.90 24,221.33 24,213.90 24,221.30 0.0K
14:35 24,220.30 24,221.29 24,219.79 24,220.28 0.0K
14:36 24,220.78 24,221.28 24,214.78 24,218.76 0.0K
14:37 24,218.26 24,220.72 24,216.71 24,217.73 0.0K
14:38 24,216.73 24,217.23 24,214.32 24,214.32 0.0K
14:39 24,214.82 24,215.32 24,211.91 24,211.91 0.0K
14:40 24,211.41 24,213.36 24,210.42 24,212.83 0.0K
14:41 24,211.83 24,213.28 24,211.28 24,213.28 0.0K
14:42 24,213.27 24,213.76 24,210.85 24,211.35 0.0K
14:43 24,211.86 24,213.91 24,208.43 24,213.39 0.0K
14:44 24,213.89 24,214.92 24,211.44 24,211.44 0.0K
14:45 24,209.94 24,212.45 24,202.58 24,204.08 0.0K
14:46 24,204.58 24,205.22 24,202.17 24,204.73 0.0K
14:47 24,204.24 24,204.24 24,197.38 24,197.38 0.0K
14:48 24,196.39 24,204.43 24,195.44 24,201.43 0.0K
14:49 24,200.43 24,202.55 24,197.95 24,201.59 0.0K
14:50 24,201.09 24,203.61 24,198.13 24,202.66 0.0K
14:51 24,202.16 24,204.16 24,202.16 24,203.63 0.0K
14:52 24,203.13 24,205.04 24,197.58 24,203.02 0.0K
14:53 24,203.52 24,206.34 24,202.99 24,204.75 0.0K
14:54 24,204.25 24,204.25 24,202.21 24,203.18 0.0K
14:55 24,202.67 24,203.15 24,201.14 24,202.53 0.0K
14:56 24,202.49 24,206.34 24,202.37 24,206.32 0.0K
14:57 24,206.81 24,207.79 24,201.26 24,201.75 0.0K
14:58 24,201.25 24,206.25 24,200.25 24,201.24 0.0K
14:59 24,201.74 24,202.29 24,195.33 24,195.33 0.0K
15:00 24,194.84 24,196.37 24,189.87 24,196.37 0.0K
15:01 24,200.85 24,202.81 24,195.83 24,200.77 0.0K
15:02 24,200.76 24,203.22 24,200.12 24,201.58 0.0K
15:03 24,200.58 24,204.98 24,199.58 24,202.47 0.0K
15:04 24,201.47 24,208.47 24,200.00 24,208.46 0.0K
15:05 24,207.47 24,211.45 24,204.97 24,206.52 0.0K
15:06 24,200.53 24,200.53 24,191.13 24,191.67 0.0K
15:07 24,191.19 24,193.78 24,190.21 24,193.78 0.0K
15:08 24,193.28 24,200.78 24,190.81 24,200.78 0.0K
15:09 24,201.28 24,201.28 24,192.84 24,195.84 0.0K
15:10 24,195.85 24,195.85 24,192.42 24,194.45 0.0K
15:11 24,193.95 24,196.98 24,193.95 24,194.52 0.0K
15:12 24,193.53 24,193.53 24,187.69 24,187.71 0.0K
15:13 24,188.20 24,188.22 24,178.85 24,180.00 0.0K
15:14 24,180.02 24,181.61 24,177.76 24,177.76 0.0K
15:15 24,178.27 24,180.36 24,177.77 24,178.92 0.0K
15:16 24,179.93 24,182.15 24,178.56 24,181.65 0.0K
15:17 24,181.65 24,182.23 24,178.35 24,178.38 0.0K
15:18 24,177.89 24,180.60 24,177.89 24,180.15 0.0K
15:19 24,182.15 24,189.99 24,182.15 24,189.98 0.0K
15:20 24,190.97 24,191.85 24,183.91 24,191.81 0.0K
15:21 24,190.80 24,192.77 24,189.79 24,192.12 0.0K
15:22 24,192.62 24,192.62 24,187.63 24,189.66 0.0K
15:23 24,190.67 24,192.20 24,189.30 24,189.30 0.0K
15:24 24,188.31 24,189.41 24,184.97 24,187.49 0.0K
15:25 24,187.49 24,188.99 24,185.48 24,186.47 0.0K
15:26 24,186.46 24,187.46 24,184.45 24,184.47 0.0K
15:27 24,184.47 24,192.41 24,184.47 24,190.92 0.0K
15:28 24,191.91 24,193.91 24,190.91 24,193.91 0.0K
15:29 24,194.41 24,196.94 24,192.02 24,192.03 0.0K
15:30 24,190.53 24,193.61 24,185.60 24,191.73 0.0K
15:31 24,190.23 24,197.72 24,190.23 24,197.22 0.0K
15:32 24,197.72 24,203.69 24,195.77 24,198.27 0.0K
15:33 24,197.77 24,201.33 24,195.31 24,201.33 0.0K
15:34 24,201.83 24,201.84 24,197.35 24,201.84 0.0K
15:35 24,200.84 24,209.31 24,197.85 24,206.28 0.0K
15:36 24,207.78 24,220.08 24,205.27 24,220.08 0.0K
15:37 24,219.08 24,219.57 24,213.11 24,214.13 0.0K
15:38 24,214.63 24,220.08 24,214.63 24,216.05 0.0K
15:39 24,217.04 24,220.02 24,214.53 24,216.03 0.0K
15:40 24,222.01 24,225.50 24,218.97 24,218.98 0.0K
15:41 24,218.48 24,227.87 24,216.96 24,221.37 0.0K
15:42 24,221.87 24,225.34 24,221.87 24,222.31 0.0K
15:43 24,222.32 24,224.79 24,222.27 24,223.73 0.0K
15:44 24,225.22 24,231.56 24,225.14 24,227.02 0.0K
15:45 24,227.52 24,228.52 24,221.55 24,221.56 0.0K
15:46 24,222.05 24,224.04 24,218.55 24,219.04 0.0K
15:47 24,218.55 24,219.54 24,209.08 24,211.12 0.0K
15:48 24,210.63 24,214.67 24,210.63 24,212.22 0.0K
15:49 24,212.73 24,215.59 24,211.23 24,215.57 0.0K
15:50 24,216.07 24,224.44 24,214.03 24,222.91 0.0K
15:51 24,222.90 24,225.32 24,219.91 24,224.82 0.0K
15:52 24,225.33 24,229.82 24,224.83 24,227.82 0.0K
15:53 24,228.81 24,229.31 24,225.32 24,225.82 0.0K
15:54 24,226.32 24,229.30 24,225.28 24,226.23 0.0K
15:55 24,226.22 24,226.22 24,208.83 24,209.34 0.0K
15:56 24,209.35 24,211.86 24,208.35 24,208.35 0.0K
15:57 24,207.35 24,207.85 24,203.84 24,207.81 0.0K
15:58 24,207.31 24,209.66 24,206.22 24,208.65 0.0K
15:59 24,209.65 24,210.62 24,205.59 24,207.57 0.0K
16:00 24,207.07 24,207.07 24,198.09 24,199.11 0.0K
16:01 24,199.61 24,211.13 24,199.61 24,207.65 0.0K
16:02 24,208.15 24,208.16 24,204.21 24,205.22 0.0K
16:03 24,204.73 24,214.16 24,204.23 24,210.56 0.0K
16:04 24,210.06 24,210.06 24,205.08 24,205.08 0.0K
16:05 24,204.09 24,209.47 24,203.05 24,208.94 0.0K
16:06 24,205.95 24,210.80 24,201.97 24,210.80 0.0K
16:07 24,210.28 24,210.78 24,203.22 24,206.19 0.0K
16:08 24,206.68 24,217.58 24,205.17 24,217.55 0.0K
16:09 24,219.54 24,225.98 24,214.53 24,225.98 0.0K
16:10 24,224.98 24,232.03 24,221.16 24,222.16 0.0K
16:11 24,221.67 24,221.67 24,211.28 24,211.28 0.0K
16:12 24,209.79 24,218.13 24,209.77 24,217.63 0.0K
16:13 24,217.62 24,228.06 24,215.12 24,228.06 0.0K
16:14 24,227.57 24,229.11 24,223.61 24,224.64 0.0K
16:15 24,225.64 24,235.13 24,225.64 24,230.68 0.0K
16:16 24,230.18 24,230.19 24,222.82 24,223.33 0.0K
16:17 24,225.32 24,232.86 24,224.36 24,225.93 0.0K
16:18 24,224.44 24,226.94 24,223.44 24,223.94 0.0K
16:19 24,222.44 24,227.76 24,219.86 24,225.24 0.0K
16:20 24,228.72 24,233.19 24,228.72 24,231.63 0.0K
16:21 24,231.13 24,233.15 24,225.70 24,226.73 0.0K
16:22 24,229.22 24,235.18 24,225.72 24,229.69 0.0K
16:23 24,230.19 24,233.16 24,226.71 24,228.24 0.0K
16:24 24,227.74 24,227.75 24,214.95 24,216.44 0.0K
16:25 24,216.44 24,217.38 24,210.46 24,216.87 0.0K
16:26 24,215.88 24,216.87 24,205.32 24,205.83 0.0K
16:27 24,209.32 24,217.69 24,207.81 24,217.69 0.0K
16:28 24,217.18 24,217.18 24,208.74 24,209.26 0.0K
16:29 24,210.26 24,211.75 24,203.78 24,210.24 0.0K
16:30 24,210.73 24,213.19 24,209.16 24,212.61 0.0K
16:31 24,215.10 24,216.57 24,209.46 24,209.46 0.0K
16:32 24,208.46 24,214.31 24,208.46 24,212.80 0.0K
16:33 24,213.30 24,216.21 24,211.27 24,214.71 0.0K
16:34 24,214.72 24,219.11 24,213.22 24,218.61 0.0K
16:35 24,218.11 24,224.09 24,210.65 24,220.60 0.0K
16:36 24,222.10 24,222.59 24,211.74 24,211.74 0.0K
16:37 24,211.74 24,219.20 24,209.26 24,215.70 0.0K
16:38 24,215.69 24,217.18 24,211.68 24,213.68 0.0K
16:39 24,213.68 24,213.68 24,210.70 24,211.20 0.0K
16:40 24,209.20 24,209.20 24,203.20 24,206.08 0.0K
16:41 24,205.08 24,207.04 24,204.01 24,204.01 0.0K
16:42 24,201.52 24,208.93 24,199.53 24,207.90 0.0K
16:43 24,206.40 24,217.77 24,206.40 24,215.76 0.0K
16:44 24,216.26 24,216.26 24,206.73 24,206.73 0.0K
16:45 24,206.23 24,207.72 24,198.75 24,198.75 0.0K
16:46 24,197.75 24,197.75 24,187.36 24,191.35 0.0K
16:47 24,192.35 24,196.32 24,191.35 24,194.82 0.0K
16:48 24,193.82 24,194.87 24,191.87 24,194.38 0.0K
16:49 24,193.88 24,194.89 24,185.53 24,185.57 0.0K
16:50 24,184.58 24,186.66 24,164.82 24,165.33 0.0K
16:51 24,165.34 24,167.58 24,158.44 24,161.15 0.0K
16:52 24,158.16 24,165.73 24,158.16 24,159.88 0.0K
16:53 24,159.89 24,169.87 24,157.90 24,164.89 0.0K
16:54 24,164.90 24,171.89 24,164.90 24,168.45 0.0K
16:55 24,168.96 24,174.93 24,163.53 24,164.05 0.0K
16:56 24,162.55 24,173.69 24,162.55 24,173.19 0.0K
16:57 24,173.70 24,177.69 24,173.70 24,174.15 0.0K
16:58 24,172.15 24,175.71 24,171.66 24,175.71 0.0K
16:59 24,175.21 24,177.71 24,170.28 24,175.31 0.0K
17:00 24,174.31 24,180.32 24,174.31 24,179.30 0.0K
17:01 24,180.29 24,185.67 24,177.76 24,181.20 0.0K
17:02 24,181.69 24,185.17 24,180.69 24,181.68 0.0K
17:03 24,183.17 24,187.08 24,179.09 24,179.61 0.0K
17:04 24,179.11 24,181.62 24,172.15 24,177.17 0.0K
17:05 24,173.18 24,180.51 24,170.12 24,180.51 0.0K
17:06 24,180.00 24,182.94 24,178.48 24,182.90 0.0K
17:07 24,182.89 24,184.87 24,180.32 24,181.78 0.0K
17:08 24,182.78 24,188.73 24,174.82 24,174.83 0.0K
17:09 24,175.33 24,176.83 24,162.41 24,162.41 0.0K
17:10 24,163.41 24,174.76 24,163.41 24,174.74 0.0K
17:11 24,174.73 24,176.20 24,169.11 24,169.11 0.0K
17:12 24,168.12 24,169.08 24,163.57 24,163.57 0.0K
17:13 24,164.07 24,166.07 24,161.10 24,164.58 0.0K
17:14 24,164.09 24,169.02 24,162.59 24,163.51 0.0K
17:15 24,164.51 24,168.48 24,157.97 24,158.47 0.0K
17:16 24,158.48 24,161.48 24,154.51 24,155.01 0.0K
17:17 24,155.51 24,155.51 24,150.54 24,154.50 0.0K
17:18 24,154.99 24,154.99 24,149.46 24,150.46 0.0K
17:19 24,151.46 24,155.96 24,150.46 24,155.46 0.0K
17:20 24,153.47 24,165.99 24,153.47 24,165.49 0.0K
17:21 24,166.48 24,171.06 24,163.51 24,171.06 0.0K
17:22 24,170.56 24,172.55 24,169.50 24,170.00 0.0K
17:23 24,170.50 24,179.41 24,169.50 24,177.91 0.0K
17:24 24,177.91 24,178.97 24,173.48 24,178.47 0.0K
17:25 24,178.46 24,182.94 24,178.46 24,179.44 0.0K
17:26 24,180.43 24,185.95 24,179.93 24,183.52 0.0K
17:27 24,183.03 24,188.67 24,180.65 24,186.21 0.0K
17:28 24,186.21 24,186.73 24,180.50 24,185.99 0.0K
17:29 24,185.49 24,188.51 24,185.14 24,185.17 0.0K
17:30 24,187.66 24,189.16 24,185.17 24,189.16 0.0K
17:31 24,189.16 24,190.66 24,185.17 24,186.17 0.0K
17:32 24,186.67 24,195.15 24,186.67 24,194.65 0.0K
17:33 24,195.15 24,196.64 24,193.15 24,193.15 0.0K
17:34 24,194.15 24,197.14 24,176.20 24,177.20 0.0K
17:35 24,181.19 24,183.18 24,173.21 24,173.21 0.0K
17:36 24,172.21 24,178.19 24,170.71 24,175.20 0.0K
17:37 24,174.21 24,182.19 24,174.21 24,180.19 0.0K
17:38 24,182.68 24,189.91 24,182.19 24,189.91 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available