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 24,189.90 24,194.90 24,189.90 24,193.90 0.0K
09:00 24,193.90 24,226.40 24,193.90 24,214.40 0.0K
09:01 24,214.90 24,221.40 24,207.90 24,207.90 0.0K
09:02 24,206.90 24,213.90 24,199.90 24,210.90 0.0K
09:03 24,209.40 24,218.90 24,209.40 24,218.40 0.0K
09:04 24,218.90 24,224.40 24,213.40 24,213.40 0.0K
09:05 24,215.40 24,226.90 24,215.40 24,221.40 0.0K
09:06 24,212.90 24,215.40 24,207.90 24,213.40 0.0K
09:07 24,210.90 24,220.40 24,209.90 24,217.40 0.0K
09:08 24,217.40 24,221.90 24,212.90 24,221.90 0.0K
09:09 24,219.90 24,225.40 24,219.90 24,224.90 0.0K
09:10 24,223.90 24,225.40 24,216.90 24,220.40 0.0K
09:11 24,221.40 24,234.90 24,221.40 24,233.90 0.0K
09:12 24,232.90 24,240.90 24,232.90 24,237.40 0.0K
09:13 24,236.40 24,242.40 24,228.90 24,230.90 0.0K
09:14 24,232.40 24,238.90 24,226.90 24,227.90 0.0K
09:15 24,228.40 24,235.90 24,228.40 24,228.40 0.0K
09:16 24,229.40 24,234.40 24,223.40 24,233.40 0.0K
09:17 24,233.90 24,258.40 24,231.40 24,258.40 0.0K
09:18 24,259.90 24,260.90 24,257.40 24,258.40 0.0K
09:19 24,258.40 24,258.40 24,254.90 24,255.90 0.0K
09:20 24,256.90 24,257.40 24,247.90 24,253.40 0.0K
09:21 24,255.90 24,257.90 24,253.40 24,255.90 0.0K
09:22 24,257.40 24,257.40 24,255.40 24,256.40 0.0K
09:23 24,258.40 24,258.90 24,250.90 24,258.90 0.0K
09:24 24,261.90 24,264.90 24,261.90 24,264.40 0.0K
09:25 24,265.40 24,265.40 24,257.90 24,261.40 0.0K
09:26 24,263.40 24,271.90 24,259.40 24,271.90 0.0K
09:27 24,272.90 24,276.40 24,271.40 24,271.40 0.0K
09:28 24,271.40 24,271.40 24,263.40 24,264.90 0.0K
09:29 24,264.40 24,268.90 24,263.40 24,265.90 0.0K
09:30 24,266.40 24,270.40 24,256.40 24,256.90 0.0K
09:31 24,258.40 24,265.40 24,255.90 24,262.90 0.0K
09:32 24,263.40 24,271.40 24,263.40 24,270.40 0.0K
09:33 24,272.90 24,274.90 24,270.40 24,273.90 0.0K
09:34 24,273.40 24,278.40 24,272.40 24,275.40 0.0K
09:35 24,274.90 24,275.40 24,264.40 24,264.90 0.0K
09:36 24,263.90 24,269.40 24,263.90 24,267.40 0.0K
09:37 24,266.90 24,271.40 24,266.90 24,267.90 0.0K
09:38 24,268.40 24,268.40 24,263.40 24,264.40 0.0K
09:39 24,260.90 24,262.40 24,256.90 24,258.90 0.0K
09:40 24,258.90 24,268.90 24,258.90 24,267.90 0.0K
09:41 24,267.90 24,269.40 24,262.90 24,262.90 0.0K
09:42 24,262.90 24,267.40 24,257.40 24,257.90 0.0K
09:43 24,260.40 24,261.90 24,257.90 24,261.40 0.0K
09:44 24,260.90 24,261.40 24,249.88 24,249.88 0.0K
09:45 24,249.39 24,252.61 24,245.47 24,252.60 0.0K
09:46 24,254.10 24,257.05 24,249.01 24,249.01 0.0K
09:47 24,252.01 24,255.50 24,252.01 24,253.06 0.0K
09:48 24,253.06 24,258.59 24,251.08 24,258.12 0.0K
09:49 24,257.12 24,261.73 24,256.65 24,259.76 0.0K
09:50 24,258.26 24,258.98 24,254.86 24,258.98 0.0K
09:51 24,259.48 24,263.64 24,255.53 24,263.62 0.0K
09:52 24,264.62 24,265.11 24,257.75 24,260.75 0.0K
09:53 24,260.76 24,264.71 24,260.76 24,263.27 0.0K
09:54 24,264.77 24,270.83 24,262.79 24,270.83 0.0K
09:55 24,270.82 24,272.32 24,269.30 24,272.29 0.0K
09:56 24,269.79 24,275.79 24,269.79 24,272.80 0.0K
09:57 24,273.80 24,283.21 24,272.29 24,279.71 0.0K
09:58 24,279.72 24,283.69 24,279.23 24,283.11 0.0K
09:59 24,283.61 24,284.55 24,281.61 24,283.96 0.0K
10:00 24,290.42 24,292.42 24,288.31 24,289.26 0.0K
10:01 24,288.76 24,290.75 24,285.25 24,288.15 0.0K
10:02 24,288.15 24,298.52 24,288.15 24,298.52 0.0K
10:03 24,298.02 24,301.88 24,297.38 24,300.37 0.0K
10:04 24,300.87 24,307.37 24,300.87 24,305.37 0.0K
10:05 24,304.87 24,304.87 24,301.89 24,302.93 0.0K
10:06 24,303.43 24,305.95 24,300.98 24,302.04 0.0K
10:07 24,302.04 24,305.58 24,300.04 24,300.52 0.0K
10:08 24,301.02 24,302.01 24,293.51 24,294.57 0.0K
10:09 24,294.07 24,301.46 24,294.07 24,299.93 0.0K
10:10 24,299.42 24,303.81 24,296.41 24,303.21 0.0K
10:11 24,303.70 24,303.70 24,292.67 24,293.18 0.0K
10:12 24,292.68 24,294.23 24,285.93 24,287.98 0.0K
10:13 24,285.99 24,287.02 24,285.21 24,285.81 0.0K
10:14 24,285.82 24,289.37 24,281.85 24,284.90 0.0K
10:15 24,287.89 24,287.89 24,281.33 24,283.32 0.0K
10:16 24,282.81 24,291.65 24,281.77 24,291.13 0.0K
10:17 24,291.62 24,295.08 24,289.55 24,290.05 0.0K
10:18 24,290.55 24,292.53 24,287.99 24,291.44 0.0K
10:19 24,291.43 24,293.84 24,289.31 24,290.31 0.0K
10:20 24,291.31 24,293.25 24,287.71 24,287.71 0.0K
10:21 24,285.22 24,289.70 24,284.71 24,289.70 0.0K
10:22 24,290.20 24,290.20 24,285.88 24,285.88 0.0K
10:23 24,281.40 24,281.40 24,271.99 24,276.57 0.0K
10:24 24,276.07 24,281.11 24,276.07 24,278.65 0.0K
10:25 24,280.15 24,283.12 24,278.62 24,279.12 0.0K
10:26 24,281.11 24,281.61 24,277.23 24,280.76 0.0K
10:27 24,279.76 24,279.76 24,270.44 24,272.53 0.0K
10:28 24,273.53 24,276.67 24,272.56 24,276.67 0.0K
10:29 24,276.68 24,277.68 24,266.37 24,268.45 0.0K
10:30 24,267.45 24,270.99 24,265.54 24,269.02 0.0K
10:31 24,269.03 24,271.07 24,265.57 24,268.08 0.0K
10:32 24,268.58 24,274.09 24,268.58 24,270.70 0.0K
10:33 24,271.71 24,272.77 24,269.84 24,271.43 0.0K
10:34 24,271.44 24,277.45 24,270.96 24,277.45 0.0K
10:35 24,277.44 24,277.45 24,259.61 24,267.64 0.0K
10:36 24,267.14 24,268.14 24,258.32 24,260.33 0.0K
10:37 24,260.33 24,260.87 24,249.98 24,250.00 0.0K
10:38 24,250.01 24,255.56 24,248.14 24,248.65 0.0K
10:39 24,248.66 24,250.16 24,246.31 24,246.32 0.0K
10:40 24,245.82 24,249.41 24,242.37 24,247.42 0.0K
10:41 24,246.92 24,247.42 24,243.45 24,245.02 0.0K
10:42 24,245.52 24,248.57 24,241.22 24,242.72 0.0K
10:43 24,242.73 24,249.29 24,242.26 24,247.30 0.0K
10:44 24,247.31 24,249.79 24,246.29 24,246.29 0.0K
10:45 24,246.78 24,252.15 24,246.28 24,250.10 0.0K
10:46 24,250.60 24,251.57 24,243.56 24,243.56 0.0K
10:47 24,243.06 24,245.55 24,239.54 24,239.54 0.0K
10:48 24,238.06 24,238.06 24,230.10 24,234.61 0.0K
10:49 24,234.60 24,237.56 24,232.62 24,237.56 0.0K
10:50 24,240.05 24,242.32 24,239.04 24,239.26 0.0K
10:51 24,239.76 24,239.76 24,236.16 24,237.15 0.0K
10:52 24,239.14 24,241.09 24,234.03 24,234.03 0.0K
10:53 24,234.53 24,240.00 24,234.48 24,237.49 0.0K
10:54 24,237.99 24,240.54 24,237.50 24,238.52 0.0K
10:55 24,234.53 24,237.02 24,230.54 24,231.55 0.0K
10:56 24,230.55 24,231.10 24,224.15 24,228.25 0.0K
10:57 24,228.26 24,231.41 24,228.26 24,231.41 0.0K
10:58 24,231.42 24,231.43 24,228.95 24,228.99 0.0K
10:59 24,229.49 24,233.12 24,229.49 24,232.12 0.0K
11:00 24,231.62 24,234.13 24,230.12 24,232.16 0.0K
11:01 24,232.16 24,248.19 24,231.25 24,246.69 0.0K
11:02 24,245.69 24,250.59 24,245.69 24,248.59 0.0K
11:03 24,247.59 24,256.49 24,242.62 24,256.46 0.0K
11:04 24,256.96 24,257.45 24,249.43 24,249.93 0.0K
11:05 24,248.93 24,252.94 24,246.48 24,246.99 0.0K
11:06 24,247.49 24,255.90 24,246.97 24,246.98 0.0K
11:07 24,248.98 24,251.99 24,246.98 24,250.49 0.0K
11:08 24,249.99 24,254.44 24,249.40 24,249.90 0.0K
11:09 24,250.40 24,251.38 24,248.88 24,249.78 0.0K
11:10 24,248.77 24,249.76 24,245.26 24,248.75 0.0K
11:11 24,249.25 24,257.17 24,247.75 24,256.66 0.0K
11:12 24,257.15 24,261.12 24,255.16 24,257.10 0.0K
11:13 24,257.11 24,259.58 24,257.09 24,258.06 0.0K
11:14 24,258.05 24,263.92 24,258.05 24,263.91 0.0K
11:15 24,264.41 24,269.92 24,262.43 24,268.92 0.0K
11:16 24,269.92 24,270.41 24,267.92 24,269.48 0.0K
11:17 24,269.48 24,270.48 24,266.49 24,268.98 0.0K
11:18 24,269.98 24,270.98 24,264.01 24,265.54 0.0K
11:19 24,266.04 24,270.07 24,266.04 24,269.56 0.0K
11:20 24,268.56 24,269.06 24,259.62 24,263.66 0.0K
11:21 24,264.16 24,264.66 24,260.11 24,260.11 0.0K
11:22 24,258.61 24,270.45 24,258.61 24,270.45 0.0K
11:23 24,268.44 24,269.90 24,263.95 24,269.88 0.0K
11:24 24,269.87 24,271.73 24,269.74 24,271.20 0.0K
11:25 24,271.19 24,275.99 24,270.18 24,274.48 0.0K
11:26 24,274.47 24,278.34 24,273.21 24,275.64 0.0K
11:27 24,275.13 24,279.09 24,275.13 24,277.39 0.0K
11:28 24,277.89 24,282.72 24,277.88 24,281.71 0.0K
11:29 24,282.21 24,284.19 24,278.66 24,281.16 0.0K
11:30 24,284.15 24,285.63 24,280.64 24,283.15 0.0K
11:31 24,282.65 24,288.62 24,282.65 24,286.17 0.0K
11:32 24,284.69 24,284.69 24,280.23 24,281.73 0.0K
11:33 24,282.23 24,286.70 24,282.22 24,286.66 0.0K
11:34 24,286.16 24,288.66 24,285.66 24,288.64 0.0K
11:35 24,289.64 24,291.11 24,289.12 24,290.61 0.0K
11:36 24,289.11 24,293.07 24,288.61 24,292.58 0.0K
11:37 24,292.08 24,295.04 24,291.52 24,291.52 0.0K
11:38 24,290.53 24,296.56 24,287.08 24,296.56 0.0K
11:39 24,296.56 24,298.00 24,295.53 24,297.02 0.0K
11:40 24,296.52 24,298.54 24,295.06 24,296.06 0.0K
11:41 24,295.56 24,303.53 24,295.06 24,303.53 0.0K
11:42 24,303.53 24,308.48 24,303.03 24,304.92 0.0K
11:43 24,304.43 24,304.43 24,294.64 24,295.67 0.0K
11:44 24,295.68 24,297.71 24,294.21 24,297.71 0.0K
11:45 24,297.73 24,300.21 24,293.70 24,293.71 0.0K
11:46 24,294.21 24,298.68 24,294.21 24,297.68 0.0K
11:47 24,297.19 24,297.69 24,286.92 24,286.92 0.0K
11:48 24,288.43 24,292.46 24,287.94 24,289.03 0.0K
11:49 24,289.04 24,289.04 24,281.16 24,284.65 0.0K
11:50 24,284.15 24,287.14 24,283.63 24,285.54 0.0K
11:51 24,284.04 24,286.00 24,280.52 24,283.02 0.0K
11:52 24,283.52 24,285.54 24,281.52 24,285.53 0.0K
11:53 24,286.03 24,286.51 24,284.03 24,284.04 0.0K
11:54 24,284.05 24,288.05 24,281.57 24,281.59 0.0K
11:55 24,283.09 24,287.48 24,283.09 24,287.48 0.0K
11:56 24,287.96 24,287.96 24,280.49 24,281.01 0.0K
11:57 24,280.52 24,283.02 24,280.52 24,282.51 0.0K
11:58 24,283.01 24,283.01 24,279.86 24,279.86 0.0K
11:59 24,279.85 24,282.21 24,279.30 24,280.70 0.0K
12:00 24,280.21 24,282.20 24,272.25 24,275.77 0.0K
12:01 24,276.77 24,283.19 24,276.77 24,281.17 0.0K
12:02 24,280.67 24,282.16 24,278.66 24,279.67 0.0K
12:03 24,280.18 24,280.19 24,278.27 24,278.82 0.0K
12:04 24,278.83 24,280.84 24,278.35 24,280.39 0.0K
12:05 24,282.39 24,289.84 24,281.89 24,288.66 0.0K
12:06 24,288.16 24,294.60 24,287.65 24,294.58 0.0K
12:07 24,295.07 24,299.34 24,294.52 24,299.28 0.0K
12:08 24,299.26 24,299.26 24,296.57 24,297.04 0.0K
12:09 24,297.04 24,297.04 24,291.93 24,291.93 0.0K
12:10 24,291.43 24,292.43 24,290.91 24,291.90 0.0K
12:11 24,292.40 24,293.85 24,290.83 24,290.84 0.0K
12:12 24,291.34 24,292.83 24,287.36 24,292.34 0.0K
12:13 24,290.84 24,293.34 24,287.82 24,288.82 0.0K
12:14 24,288.32 24,291.80 24,287.83 24,291.29 0.0K
12:15 24,291.79 24,292.79 24,289.27 24,289.74 0.0K
12:16 24,289.74 24,290.70 24,288.20 24,288.71 0.0K
12:17 24,287.71 24,290.20 24,287.20 24,288.67 0.0K
12:18 24,288.17 24,288.17 24,281.26 24,282.77 0.0K
12:19 24,282.77 24,282.81 24,280.30 24,281.33 0.0K
12:20 24,281.32 24,281.32 24,278.79 24,279.29 0.0K
12:21 24,279.30 24,286.32 24,278.30 24,285.32 0.0K
12:22 24,283.83 24,284.35 24,281.83 24,282.86 0.0K
12:23 24,283.36 24,284.89 24,277.50 24,278.51 0.0K
12:24 24,279.01 24,280.54 24,278.51 24,278.57 0.0K
12:25 24,278.58 24,279.62 24,278.09 24,278.64 0.0K
12:26 24,279.14 24,279.14 24,273.27 24,274.28 0.0K
12:27 24,273.78 24,274.86 24,273.29 24,274.37 0.0K
12:28 24,273.38 24,274.44 24,271.42 24,273.45 0.0K
12:29 24,272.96 24,274.91 24,271.45 24,274.90 0.0K
12:30 24,275.40 24,275.40 24,267.94 24,268.96 0.0K
12:31 24,268.46 24,271.96 24,266.49 24,267.00 0.0K
12:32 24,266.51 24,266.51 24,261.10 24,261.80 0.0K
12:33 24,261.80 24,262.87 24,259.43 24,261.47 0.0K
12:34 24,261.98 24,269.01 24,261.98 24,269.01 0.0K
12:35 24,269.51 24,277.02 24,269.51 24,275.01 0.0K
12:36 24,275.00 24,278.44 24,275.00 24,277.91 0.0K
12:37 24,278.41 24,278.91 24,277.37 24,278.87 0.0K
12:38 24,279.37 24,282.45 24,277.92 24,282.45 0.0K
12:39 24,281.95 24,286.47 24,279.99 24,285.94 0.0K
12:40 24,285.44 24,285.93 24,282.94 24,284.45 0.0K
12:41 24,284.95 24,285.94 24,283.95 24,283.96 0.0K
12:42 24,283.97 24,285.92 24,282.98 24,284.38 0.0K
12:43 24,283.87 24,284.87 24,283.86 24,284.86 0.0K
12:44 24,284.36 24,285.86 24,283.87 24,284.88 0.0K
12:45 24,284.38 24,285.92 24,284.35 24,284.82 0.0K
12:46 24,285.31 24,285.31 24,282.70 24,282.70 0.0K
12:47 24,283.69 24,286.65 24,283.18 24,285.65 0.0K
12:48 24,286.15 24,287.64 24,284.17 24,284.17 0.0K
12:49 24,284.67 24,285.13 24,283.60 24,284.08 0.0K
12:50 24,285.07 24,286.45 24,283.54 24,286.43 0.0K
12:51 24,286.42 24,287.88 24,284.31 24,284.81 0.0K
12:52 24,286.30 24,287.79 24,284.31 24,286.31 0.0K
12:53 24,287.31 24,288.78 24,287.29 24,287.31 0.0K
12:54 24,288.31 24,288.35 24,286.85 24,287.37 0.0K
12:55 24,286.87 24,288.88 24,284.40 24,286.43 0.0K
12:56 24,285.93 24,286.56 24,283.98 24,285.59 0.0K
12:57 24,285.60 24,289.59 24,285.60 24,287.08 0.0K
12:58 24,286.58 24,287.10 24,285.58 24,285.60 0.0K
12:59 24,285.60 24,293.44 24,285.60 24,292.94 0.0K
13:00 24,295.43 24,300.42 24,295.43 24,295.93 0.0K
13:01 24,295.43 24,296.93 24,290.44 24,291.94 0.0K
13:02 24,291.44 24,301.42 24,291.44 24,300.42 0.0K
13:03 24,300.92 24,301.42 24,297.93 24,299.92 0.0K
13:04 24,300.42 24,301.92 24,297.43 24,297.43 0.0K
13:05 24,297.93 24,299.43 24,297.93 24,298.43 0.0K
13:06 24,299.43 24,299.93 24,298.43 24,298.43 0.0K
13:07 24,301.92 24,302.92 24,301.42 24,301.92 0.0K
13:08 24,301.42 24,310.40 24,300.93 24,309.91 0.0K
13:09 24,308.91 24,308.91 24,301.43 24,304.42 0.0K
13:10 24,303.92 24,308.37 24,303.92 24,308.37 0.0K
13:11 24,308.88 24,313.38 24,308.88 24,311.38 0.0K
13:12 24,311.88 24,317.29 24,311.87 24,317.16 0.0K
13:13 24,316.65 24,322.59 24,315.16 24,322.59 0.0K
13:14 24,322.09 24,326.99 24,322.08 24,323.51 0.0K
13:15 24,324.01 24,324.52 24,320.55 24,323.13 0.0K
13:16 24,323.64 24,332.15 24,323.64 24,331.64 0.0K
13:17 24,332.13 24,335.95 24,330.12 24,335.95 0.0K
13:18 24,334.95 24,334.95 24,327.95 24,328.95 0.0K
13:19 24,328.96 24,328.96 24,324.97 24,325.51 0.0K
13:20 24,325.51 24,335.45 24,325.51 24,335.45 0.0K
13:21 24,335.45 24,337.95 24,331.90 24,332.92 0.0K
13:22 24,334.41 24,336.42 24,332.44 24,333.95 0.0K
13:23 24,333.45 24,334.96 24,330.50 24,330.52 0.0K
13:24 24,330.52 24,330.52 24,325.15 24,325.71 0.0K
13:25 24,326.22 24,327.24 24,320.30 24,323.26 0.0K
13:26 24,323.75 24,326.20 24,320.24 24,321.24 0.0K
13:27 24,320.74 24,323.17 24,318.16 24,320.15 0.0K
13:28 24,320.65 24,327.93 24,320.65 24,327.93 0.0K
13:29 24,327.92 24,335.82 24,327.91 24,331.68 0.0K
13:30 24,334.67 24,341.53 24,334.67 24,338.01 0.0K
13:31 24,337.51 24,341.46 24,337.51 24,341.45 0.0K
13:32 24,342.44 24,347.79 24,342.44 24,347.73 0.0K
13:33 24,347.72 24,348.20 24,345.20 24,347.64 0.0K
13:34 24,347.15 24,348.08 24,346.08 24,346.08 0.0K
13:35 24,345.59 24,349.62 24,343.10 24,346.23 0.0K
13:36 24,346.24 24,347.35 24,341.42 24,341.45 0.0K
13:37 24,342.95 24,351.43 24,342.95 24,349.44 0.0K
13:38 24,350.45 24,350.45 24,345.12 24,347.64 0.0K
13:39 24,346.66 24,352.61 24,346.66 24,352.61 0.0K
13:40 24,352.11 24,357.65 24,349.64 24,356.16 0.0K
13:41 24,359.15 24,362.54 24,359.11 24,362.00 0.0K
13:42 24,362.00 24,364.43 24,360.45 24,360.46 0.0K
13:43 24,360.47 24,360.49 24,356.58 24,357.60 0.0K
13:44 24,358.10 24,359.71 24,358.10 24,358.74 0.0K
13:45 24,359.74 24,360.25 24,354.80 24,354.80 0.0K
13:46 24,355.30 24,355.30 24,352.31 24,354.80 0.0K
13:47 24,357.78 24,358.28 24,353.17 24,353.66 0.0K
13:48 24,354.16 24,356.61 24,353.07 24,353.07 0.0K
13:49 24,353.57 24,358.52 24,351.56 24,354.04 0.0K
13:50 24,354.05 24,355.08 24,350.74 24,350.76 0.0K
13:51 24,350.78 24,350.78 24,340.50 24,341.00 0.0K
13:52 24,342.01 24,345.51 24,334.74 24,338.28 0.0K
13:53 24,338.79 24,340.84 24,337.31 24,340.37 0.0K
13:54 24,340.36 24,351.76 24,340.36 24,350.18 0.0K
13:55 24,349.68 24,361.00 24,349.68 24,359.99 0.0K
13:56 24,359.98 24,360.97 24,358.36 24,360.30 0.0K
13:57 24,360.29 24,364.65 24,358.25 24,363.15 0.0K
13:58 24,362.66 24,362.66 24,358.18 24,359.18 0.0K
13:59 24,358.68 24,358.68 24,354.20 24,355.71 0.0K
14:00 24,353.22 24,354.72 24,347.32 24,351.31 0.0K
14:01 24,350.31 24,351.33 24,346.84 24,348.81 0.0K
14:02 24,349.31 24,349.82 24,344.39 24,345.99 0.0K
14:03 24,346.00 24,349.51 24,336.28 24,336.29 0.0K
14:04 24,336.29 24,336.85 24,332.34 24,336.50 0.0K
14:05 24,336.00 24,342.49 24,335.50 24,342.49 0.0K
14:06 24,341.50 24,343.91 24,336.43 24,338.44 0.0K
14:07 24,337.95 24,339.07 24,336.00 24,337.08 0.0K
14:08 24,335.59 24,337.58 24,335.59 24,337.08 0.0K
14:09 24,338.57 24,339.55 24,335.01 24,335.52 0.0K
14:10 24,336.02 24,336.02 24,327.63 24,328.67 0.0K
14:11 24,328.67 24,332.70 24,328.20 24,331.17 0.0K
14:12 24,330.17 24,331.70 24,327.69 24,328.77 0.0K
14:13 24,332.77 24,332.77 24,327.39 24,329.46 0.0K
14:14 24,329.47 24,330.03 24,325.67 24,325.67 0.0K
14:15 24,326.67 24,331.25 24,323.68 24,327.75 0.0K
14:16 24,326.25 24,329.76 24,326.25 24,328.27 0.0K
14:17 24,329.77 24,333.27 24,327.28 24,332.31 0.0K
14:18 24,332.31 24,332.31 24,327.42 24,331.95 0.0K
14:19 24,333.95 24,342.35 24,333.95 24,338.34 0.0K
14:20 24,339.83 24,340.33 24,332.93 24,332.93 0.0K
14:21 24,332.44 24,333.10 24,330.62 24,331.15 0.0K
14:22 24,331.65 24,331.65 24,322.34 24,326.41 0.0K
14:23 24,326.91 24,331.42 24,326.91 24,329.92 0.0K
14:24 24,329.91 24,330.41 24,324.96 24,327.07 0.0K
14:25 24,329.57 24,330.11 24,328.16 24,328.35 0.0K
14:26 24,329.35 24,330.39 24,324.45 24,325.46 0.0K
14:27 24,324.96 24,325.05 24,318.09 24,319.10 0.0K
14:28 24,320.10 24,320.13 24,317.14 24,318.66 0.0K
14:29 24,321.66 24,322.64 24,315.14 24,315.64 0.0K
14:30 24,315.65 24,315.65 24,279.43 24,279.43 0.0K
14:31 24,275.44 24,286.96 24,268.47 24,283.46 0.0K
14:32 24,278.47 24,288.92 24,276.99 24,283.36 0.0K
14:33 24,283.84 24,287.12 24,279.84 24,285.08 0.0K
14:34 24,284.07 24,287.44 24,280.88 24,281.88 0.0K
14:35 24,281.38 24,282.37 24,269.54 24,269.54 0.0K
14:36 24,269.04 24,275.47 24,268.05 24,269.97 0.0K
14:37 24,269.97 24,279.85 24,268.97 24,279.31 0.0K
14:38 24,278.80 24,280.28 24,269.83 24,271.35 0.0K
14:39 24,270.36 24,282.64 24,269.36 24,279.60 0.0K
14:40 24,280.10 24,291.93 24,279.56 24,289.34 0.0K
14:41 24,287.84 24,288.80 24,281.27 24,286.24 0.0K
14:42 24,285.24 24,294.05 24,284.24 24,293.98 0.0K
14:43 24,294.48 24,295.38 24,289.41 24,291.35 0.0K
14:44 24,291.84 24,298.25 24,289.32 24,297.74 0.0K
14:45 24,297.74 24,299.72 24,294.22 24,299.21 0.0K
14:46 24,299.71 24,299.71 24,292.76 24,292.76 0.0K
14:47 24,292.77 24,292.77 24,287.78 24,289.28 0.0K
14:48 24,289.77 24,289.77 24,277.45 24,277.46 0.0K
14:49 24,277.96 24,282.49 24,276.01 24,281.99 0.0K
14:50 24,281.49 24,288.91 24,278.01 24,288.38 0.0K
14:51 24,287.88 24,289.85 24,287.36 24,287.86 0.0K
14:52 24,286.37 24,286.96 24,284.93 24,285.52 0.0K
14:53 24,285.52 24,287.02 24,281.57 24,283.04 0.0K
14:54 24,289.51 24,291.01 24,282.55 24,282.56 0.0K
14:55 24,281.56 24,281.57 24,274.17 24,278.19 0.0K
14:56 24,276.69 24,278.19 24,273.72 24,277.26 0.0K
14:57 24,276.76 24,278.28 24,276.76 24,278.28 0.0K
14:58 24,278.78 24,282.79 24,276.78 24,281.31 0.0K
14:59 24,281.82 24,283.93 24,277.93 24,283.93 0.0K
15:00 24,283.43 24,283.43 24,276.54 24,277.05 0.0K
15:01 24,277.55 24,277.66 24,275.06 24,276.17 0.0K
15:02 24,275.18 24,283.11 24,275.18 24,281.60 0.0K
15:03 24,280.10 24,280.60 24,263.20 24,265.70 0.0K
15:04 24,264.70 24,271.06 24,264.70 24,269.00 0.0K
15:05 24,269.00 24,274.87 24,267.99 24,274.74 0.0K
15:06 24,274.23 24,278.66 24,272.20 24,277.58 0.0K
15:07 24,278.07 24,279.04 24,271.98 24,274.36 0.0K
15:08 24,274.36 24,279.53 24,273.83 24,276.53 0.0K
15:09 24,277.52 24,284.36 24,272.54 24,283.86 0.0K
15:10 24,283.84 24,283.84 24,280.79 24,282.72 0.0K
15:11 24,282.71 24,284.61 24,279.07 24,279.07 0.0K
15:12 24,280.07 24,283.00 24,280.06 24,282.96 0.0K
15:13 24,282.46 24,285.88 24,281.93 24,283.84 0.0K
15:14 24,284.34 24,286.77 24,283.32 24,285.11 0.0K
15:15 24,285.60 24,286.90 24,283.09 24,286.90 0.0K
15:16 24,286.90 24,286.90 24,276.81 24,276.81 0.0K
15:17 24,277.31 24,278.82 24,277.31 24,277.32 0.0K
15:18 24,274.83 24,280.82 24,273.85 24,280.82 0.0K
15:19 24,280.81 24,283.77 24,280.80 24,281.27 0.0K
15:20 24,281.77 24,281.82 24,277.33 24,281.78 0.0K
15:21 24,281.29 24,281.29 24,273.33 24,275.35 0.0K
15:22 24,276.35 24,277.40 24,270.91 24,277.39 0.0K
15:23 24,276.89 24,280.82 24,276.38 24,280.70 0.0K
15:24 24,280.69 24,281.17 24,278.69 24,279.18 0.0K
15:25 24,280.18 24,280.72 24,277.77 24,277.77 0.0K
15:26 24,278.27 24,280.65 24,277.69 24,280.11 0.0K
15:27 24,280.61 24,280.61 24,276.03 24,276.53 0.0K
15:28 24,277.03 24,278.51 24,276.52 24,277.45 0.0K
15:29 24,277.44 24,277.44 24,274.41 24,274.85 0.0K
15:30 24,277.84 24,280.89 24,267.97 24,276.90 0.0K
15:31 24,277.39 24,292.73 24,275.38 24,290.23 0.0K
15:32 24,291.22 24,295.66 24,289.69 24,291.66 0.0K
15:33 24,293.15 24,305.02 24,293.15 24,303.45 0.0K
15:34 24,302.95 24,312.25 24,302.95 24,311.72 0.0K
15:35 24,313.70 24,325.54 24,313.70 24,324.03 0.0K
15:36 24,325.53 24,326.03 24,312.20 24,313.71 0.0K
15:37 24,312.72 24,314.82 24,309.36 24,312.94 0.0K
15:38 24,312.95 24,314.96 24,302.64 24,304.16 0.0K
15:39 24,303.66 24,306.67 24,301.68 24,304.17 0.0K
15:40 24,303.67 24,303.67 24,293.73 24,295.22 0.0K
15:41 24,294.72 24,305.10 24,293.72 24,301.62 0.0K
15:42 24,301.12 24,305.08 24,299.62 24,303.07 0.0K
15:43 24,302.58 24,307.50 24,299.98 24,299.98 0.0K
15:44 24,300.48 24,308.85 24,299.48 24,308.85 0.0K
15:45 24,308.34 24,312.72 24,303.74 24,310.20 0.0K
15:46 24,309.20 24,311.12 24,304.67 24,311.07 0.0K
15:47 24,311.06 24,316.95 24,311.06 24,316.47 0.0K
15:48 24,315.47 24,316.48 24,308.49 24,309.53 0.0K
15:49 24,308.53 24,312.54 24,308.53 24,312.06 0.0K
15:50 24,311.56 24,317.02 24,307.08 24,316.02 0.0K
15:51 24,317.01 24,320.44 24,315.99 24,317.91 0.0K
15:52 24,317.91 24,322.37 24,314.34 24,316.35 0.0K
15:53 24,318.35 24,318.85 24,309.90 24,311.37 0.0K
15:54 24,312.87 24,315.81 24,311.36 24,314.83 0.0K
15:55 24,317.33 24,317.33 24,307.87 24,313.32 0.0K
15:56 24,313.31 24,320.23 24,312.31 24,319.72 0.0K
15:57 24,320.21 24,321.20 24,319.19 24,319.20 0.0K
15:58 24,319.70 24,325.67 24,318.21 24,325.16 0.0K
15:59 24,326.65 24,329.63 24,323.66 24,328.63 0.0K
16:00 24,329.63 24,339.52 24,329.63 24,339.01 0.0K
16:01 24,338.52 24,339.51 24,329.03 24,331.56 0.0K
16:02 24,332.56 24,334.54 24,326.05 24,330.05 0.0K
16:03 24,330.55 24,337.45 24,330.04 24,335.93 0.0K
16:04 24,335.94 24,339.43 24,333.97 24,335.97 0.0K
16:05 24,335.47 24,338.93 24,333.97 24,337.43 0.0K
16:06 24,338.93 24,345.32 24,338.93 24,344.80 0.0K
16:07 24,344.30 24,352.72 24,344.30 24,351.18 0.0K
16:08 24,352.67 24,353.64 24,346.65 24,351.63 0.0K
16:09 24,351.13 24,351.23 24,340.20 24,350.74 0.0K
16:10 24,347.75 24,354.55 24,347.75 24,350.06 0.0K
16:11 24,350.55 24,351.05 24,347.96 24,348.46 0.0K
16:12 24,346.96 24,352.48 24,346.96 24,347.50 0.0K
16:13 24,347.00 24,347.00 24,337.57 24,338.58 0.0K
16:14 24,339.08 24,342.55 24,338.58 24,340.06 0.0K
16:15 24,341.05 24,347.05 24,337.06 24,346.05 0.0K
16:16 24,346.55 24,349.51 24,346.54 24,349.00 0.0K
16:17 24,349.50 24,355.44 24,348.97 24,354.48 0.0K
16:18 24,352.98 24,354.99 24,350.08 24,353.59 0.0K
16:19 24,354.59 24,357.57 24,350.64 24,351.65 0.0K
16:20 24,352.15 24,354.66 24,350.68 24,354.10 0.0K
16:21 24,354.60 24,355.06 24,348.56 24,350.02 0.0K
16:22 24,349.52 24,350.50 24,347.03 24,350.50 0.0K
16:23 24,350.00 24,354.99 24,350.00 24,352.99 0.0K
16:24 24,353.00 24,353.50 24,349.49 24,351.48 0.0K
16:25 24,352.47 24,352.47 24,346.52 24,351.54 0.0K
16:26 24,352.04 24,358.51 24,352.04 24,358.01 0.0K
16:27 24,357.51 24,358.48 24,354.99 24,355.48 0.0K
16:28 24,356.98 24,361.40 24,356.91 24,358.40 0.0K
16:29 24,358.40 24,361.35 24,357.88 24,359.28 0.0K
16:30 24,360.28 24,364.22 24,360.25 24,364.19 0.0K
16:31 24,365.18 24,373.07 24,360.16 24,373.07 0.0K
16:32 24,374.07 24,375.06 24,371.96 24,371.96 0.0K
16:33 24,372.45 24,373.42 24,370.94 24,371.84 0.0K
16:34 24,371.34 24,375.79 24,368.32 24,372.29 0.0K
16:35 24,373.28 24,373.28 24,369.77 24,370.79 0.0K
16:36 24,371.29 24,371.30 24,361.84 24,368.31 0.0K
16:37 24,369.80 24,370.79 24,362.35 24,367.34 0.0K
16:38 24,366.35 24,367.33 24,361.87 24,366.83 0.0K
16:39 24,366.82 24,373.72 24,366.82 24,373.72 0.0K
16:40 24,373.22 24,377.19 24,370.74 24,372.74 0.0K
16:41 24,372.74 24,373.71 24,370.21 24,371.71 0.0K
16:42 24,371.22 24,372.70 24,368.68 24,370.67 0.0K
16:43 24,370.66 24,370.66 24,369.10 24,370.08 0.0K
16:44 24,369.57 24,372.51 24,367.57 24,370.51 0.0K
16:45 24,370.50 24,398.79 24,370.49 24,398.29 0.0K
16:46 24,398.79 24,409.18 24,398.28 24,408.18 0.0K
16:47 24,408.68 24,409.17 24,397.86 24,398.42 0.0K
16:48 24,395.94 24,400.01 24,395.53 24,397.47 0.0K
16:49 24,394.98 24,394.98 24,389.51 24,390.48 0.0K
16:50 24,390.47 24,390.47 24,385.02 24,388.06 0.0K
16:51 24,388.56 24,388.56 24,382.68 24,382.74 0.0K
16:52 24,383.24 24,389.76 24,380.81 24,388.74 0.0K
16:53 24,387.74 24,388.24 24,381.79 24,381.79 0.0K
16:54 24,381.79 24,384.80 24,379.31 24,381.81 0.0K
16:55 24,380.82 24,385.73 24,380.82 24,385.71 0.0K
16:56 24,386.21 24,387.20 24,381.65 24,381.65 0.0K
16:57 24,382.15 24,382.15 24,374.66 24,374.66 0.0K
16:58 24,374.16 24,375.18 24,371.17 24,374.18 0.0K
16:59 24,373.69 24,377.19 24,373.19 24,376.69 0.0K
17:00 24,378.67 24,379.67 24,368.20 24,376.67 0.0K
17:01 24,378.17 24,385.56 24,377.66 24,383.02 0.0K
17:02 24,383.02 24,388.98 24,378.54 24,380.05 0.0K
17:03 24,378.55 24,385.02 24,377.56 24,385.02 0.0K
17:04 24,384.52 24,392.44 24,384.52 24,390.42 0.0K
17:05 24,391.41 24,394.31 24,389.81 24,391.30 0.0K
17:06 24,390.79 24,392.76 24,389.79 24,391.25 0.0K
17:07 24,390.75 24,392.24 24,389.23 24,390.72 0.0K
17:08 24,391.22 24,393.69 24,385.71 24,388.21 0.0K
17:09 24,388.21 24,388.70 24,380.81 24,381.31 0.0K
17:10 24,380.81 24,382.81 24,374.39 24,377.40 0.0K
17:11 24,377.41 24,379.40 24,372.95 24,374.59 0.0K
17:12 24,374.10 24,376.15 24,373.12 24,373.19 0.0K
17:13 24,373.69 24,376.21 24,371.71 24,375.73 0.0K
17:14 24,375.73 24,377.22 24,373.72 24,375.71 0.0K
17:15 24,375.21 24,380.71 24,372.23 24,377.66 0.0K
17:16 24,378.16 24,378.67 24,376.67 24,378.66 0.0K
17:17 24,377.66 24,382.17 24,377.66 24,382.17 0.0K
17:18 24,382.17 24,384.71 24,381.23 24,381.23 0.0K
17:19 24,381.23 24,381.73 24,376.76 24,378.78 0.0K
17:20 24,378.28 24,378.81 24,372.87 24,373.90 0.0K
17:21 24,373.91 24,378.90 24,372.91 24,377.44 0.0K
17:22 24,377.94 24,381.42 24,376.96 24,381.42 0.0K
17:23 24,381.92 24,381.92 24,376.52 24,377.56 0.0K
17:24 24,379.05 24,379.57 24,373.17 24,374.18 0.0K
17:25 24,370.20 24,372.23 24,356.96 24,356.96 0.0K
17:26 24,355.47 24,356.98 24,347.12 24,348.12 0.0K
17:27 24,347.63 24,361.01 24,347.13 24,360.51 0.0K
17:28 24,360.01 24,367.45 24,360.01 24,366.91 0.0K
17:29 24,367.40 24,370.33 24,366.40 24,370.27 0.0K
17:30 24,370.76 24,372.26 24,367.77 24,371.26 0.0K
17:31 24,372.26 24,372.76 24,363.78 24,371.27 0.0K
17:32 24,370.27 24,378.25 24,368.27 24,378.25 0.0K
17:33 24,378.75 24,379.25 24,371.27 24,372.27 0.0K
17:34 24,372.27 24,374.26 24,365.78 24,374.26 0.0K
17:35 24,373.76 24,381.25 24,370.27 24,381.25 0.0K
17:36 24,381.25 24,384.74 24,378.25 24,379.75 0.0K
17:37 24,379.25 24,384.74 24,377.26 24,378.26 0.0K
17:38 24,378.75 24,380.75 24,366.82 24,366.82 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available