DAX

DE40
🏛️ germany →
24,441.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,494.02 24,504.00 24,486.04 24,486.04 0.0K
09:00 24,495.02 24,535.42 24,495.02 24,528.94 0.0K
09:01 24,535.92 24,535.92 24,520.46 24,521.96 0.0K
09:02 24,526.45 24,526.45 24,509.49 24,521.96 0.0K
09:03 24,521.46 24,525.96 24,520.98 24,523.47 0.0K
09:04 24,523.97 24,532.95 24,523.97 24,530.96 0.0K
09:05 24,530.45 24,530.50 24,518.12 24,519.61 0.0K
09:06 24,519.60 24,519.60 24,501.68 24,506.66 0.0K
09:07 24,505.16 24,505.16 24,493.20 24,498.65 0.0K
09:08 24,498.16 24,500.18 24,488.25 24,498.17 0.0K
09:09 24,498.16 24,498.63 24,489.62 24,493.61 0.0K
09:10 24,494.61 24,497.58 24,483.63 24,483.63 0.0K
09:11 24,484.64 24,486.65 24,459.82 24,468.31 0.0K
09:12 24,467.82 24,468.37 24,453.87 24,463.40 0.0K
09:13 24,462.91 24,462.91 24,452.70 24,455.26 0.0K
09:14 24,455.27 24,463.79 24,454.80 24,462.77 0.0K
09:15 24,459.77 24,462.90 24,448.38 24,459.93 0.0K
09:16 24,459.93 24,460.46 24,442.75 24,445.25 0.0K
09:17 24,445.76 24,454.29 24,443.28 24,453.77 0.0K
09:18 24,453.27 24,454.27 24,444.83 24,450.34 0.0K
09:19 24,457.81 24,459.21 24,452.29 24,454.23 0.0K
09:20 24,451.25 24,460.75 24,448.76 24,456.29 0.0K
09:21 24,456.80 24,457.36 24,445.07 24,445.62 0.0K
09:22 24,445.15 24,455.23 24,442.69 24,449.74 0.0K
09:23 24,450.73 24,466.06 24,450.73 24,461.04 0.0K
09:24 24,460.04 24,467.03 24,459.55 24,465.03 0.0K
09:25 24,462.54 24,474.98 24,461.05 24,474.46 0.0K
09:26 24,473.96 24,478.81 24,469.93 24,476.81 0.0K
09:27 24,476.29 24,476.77 24,471.63 24,473.08 0.0K
09:28 24,474.57 24,474.57 24,457.69 24,457.69 0.0K
09:29 24,457.21 24,461.27 24,455.90 24,456.46 0.0K
09:30 24,458.46 24,462.95 24,447.59 24,447.59 0.0K
09:31 24,443.12 24,443.65 24,427.88 24,431.43 0.0K
09:32 24,431.92 24,437.89 24,429.91 24,435.84 0.0K
09:33 24,435.34 24,445.12 24,435.34 24,445.12 0.0K
09:34 24,445.61 24,454.50 24,445.60 24,453.00 0.0K
09:35 24,454.00 24,460.98 24,454.00 24,460.98 0.0K
09:36 24,465.96 24,465.96 24,455.55 24,457.10 0.0K
09:37 24,455.62 24,464.13 24,454.15 24,460.66 0.0K
09:38 24,461.66 24,463.65 24,460.66 24,461.65 0.0K
09:39 24,458.67 24,464.64 24,457.68 24,464.14 0.0K
09:40 24,462.63 24,471.07 24,460.59 24,471.07 0.0K
09:41 24,472.07 24,473.06 24,467.12 24,469.15 0.0K
09:42 24,470.15 24,479.04 24,469.66 24,479.03 0.0K
09:43 24,479.52 24,485.23 24,474.90 24,485.23 0.0K
09:44 24,482.73 24,487.49 24,482.61 24,486.97 0.0K
09:45 24,480.99 24,487.48 24,480.00 24,486.96 0.0K
09:46 24,485.96 24,490.89 24,481.97 24,490.89 0.0K
09:47 24,490.89 24,493.95 24,486.42 24,493.95 0.0K
09:48 24,493.45 24,496.94 24,491.95 24,495.93 0.0K
09:49 24,495.92 24,496.92 24,491.94 24,491.95 0.0K
09:50 24,492.94 24,496.92 24,491.45 24,491.45 0.0K
09:51 24,491.46 24,491.46 24,478.62 24,483.12 0.0K
09:52 24,483.61 24,490.96 24,483.61 24,490.43 0.0K
09:53 24,490.42 24,494.47 24,488.43 24,494.47 0.0K
09:54 24,495.95 24,498.89 24,493.94 24,494.80 0.0K
09:55 24,495.80 24,501.77 24,495.80 24,500.75 0.0K
09:56 24,500.74 24,506.06 24,498.75 24,505.55 0.0K
09:57 24,503.55 24,511.45 24,503.55 24,509.48 0.0K
09:58 24,509.48 24,511.15 24,507.69 24,508.19 0.0K
09:59 24,508.20 24,510.22 24,506.83 24,507.84 0.0K
10:00 24,511.34 24,515.82 24,511.34 24,513.34 0.0K
10:01 24,513.35 24,514.87 24,511.89 24,514.87 0.0K
10:02 24,514.88 24,515.01 24,512.42 24,515.01 0.0K
10:03 24,516.52 24,516.53 24,509.53 24,512.54 0.0K
10:04 24,512.05 24,516.01 24,504.10 24,504.12 0.0K
10:05 24,506.13 24,510.16 24,504.15 24,509.66 0.0K
10:06 24,510.16 24,510.16 24,497.34 24,505.29 0.0K
10:07 24,505.78 24,508.71 24,505.19 24,506.67 0.0K
10:08 24,507.67 24,507.67 24,503.64 24,507.13 0.0K
10:09 24,507.14 24,512.60 24,506.64 24,508.09 0.0K
10:10 24,509.09 24,517.57 24,509.09 24,517.06 0.0K
10:11 24,516.06 24,517.13 24,513.12 24,517.13 0.0K
10:12 24,518.13 24,521.62 24,513.16 24,514.73 0.0K
10:13 24,515.23 24,516.24 24,504.29 24,512.28 0.0K
10:14 24,512.78 24,516.75 24,510.18 24,510.18 0.0K
10:15 24,511.18 24,514.62 24,510.14 24,512.58 0.0K
10:16 24,512.08 24,513.06 24,504.59 24,511.55 0.0K
10:17 24,511.54 24,518.48 24,511.53 24,516.48 0.0K
10:18 24,516.98 24,520.86 24,516.98 24,520.28 0.0K
10:19 24,521.27 24,522.66 24,520.26 24,521.61 0.0K
10:20 24,520.60 24,524.90 24,520.03 24,521.91 0.0K
10:21 24,521.90 24,524.80 24,518.37 24,523.76 0.0K
10:22 24,523.25 24,523.25 24,506.79 24,506.79 0.0K
10:23 24,506.79 24,506.79 24,502.35 24,502.36 0.0K
10:24 24,502.86 24,512.30 24,502.86 24,505.85 0.0K
10:25 24,504.35 24,514.29 24,504.35 24,514.29 0.0K
10:26 24,516.78 24,519.68 24,516.28 24,517.08 0.0K
10:27 24,519.57 24,523.01 24,519.04 24,522.95 0.0K
10:28 24,524.44 24,529.39 24,523.92 24,524.39 0.0K
10:29 24,523.89 24,525.39 24,518.98 24,519.00 0.0K
10:30 24,519.01 24,519.01 24,500.76 24,501.32 0.0K
10:31 24,500.83 24,500.83 24,475.64 24,485.14 0.0K
10:32 24,485.63 24,499.88 24,482.63 24,498.87 0.0K
10:33 24,499.37 24,503.32 24,496.30 24,498.27 0.0K
10:34 24,498.26 24,500.73 24,496.69 24,500.16 0.0K
10:35 24,500.15 24,505.07 24,499.04 24,500.04 0.0K
10:36 24,500.04 24,500.04 24,491.10 24,491.11 0.0K
10:37 24,487.13 24,487.15 24,477.85 24,478.90 0.0K
10:38 24,479.40 24,479.92 24,476.09 24,477.12 0.0K
10:39 24,476.13 24,477.13 24,465.37 24,465.42 0.0K
10:40 24,465.92 24,465.92 24,459.96 24,463.76 0.0K
10:41 24,465.24 24,465.72 24,461.72 24,465.17 0.0K
10:42 24,464.67 24,464.67 24,460.68 24,463.15 0.0K
10:43 24,464.15 24,469.59 24,464.15 24,466.53 0.0K
10:44 24,466.52 24,466.52 24,461.98 24,464.96 0.0K
10:45 24,463.96 24,474.84 24,462.96 24,472.80 0.0K
10:46 24,472.29 24,475.24 24,470.08 24,470.08 0.0K
10:47 24,471.58 24,473.05 24,467.02 24,468.53 0.0K
10:48 24,469.03 24,469.03 24,461.10 24,463.13 0.0K
10:49 24,462.63 24,465.65 24,460.19 24,463.18 0.0K
10:50 24,464.67 24,473.55 24,463.17 24,473.00 0.0K
10:51 24,473.00 24,475.97 24,469.39 24,471.38 0.0K
10:52 24,470.39 24,471.91 24,462.57 24,462.59 0.0K
10:53 24,458.12 24,466.27 24,456.63 24,465.28 0.0K
10:54 24,465.79 24,467.81 24,456.49 24,457.01 0.0K
10:55 24,457.50 24,457.50 24,450.66 24,455.76 0.0K
10:56 24,457.25 24,461.74 24,452.79 24,452.80 0.0K
10:57 24,452.80 24,465.29 24,451.82 24,464.26 0.0K
10:58 24,464.26 24,464.26 24,453.34 24,453.85 0.0K
10:59 24,455.37 24,456.39 24,445.99 24,448.55 0.0K
11:00 24,447.56 24,451.55 24,447.52 24,449.99 0.0K
11:01 24,449.49 24,450.44 24,446.97 24,449.43 0.0K
11:02 24,449.43 24,452.33 24,448.35 24,449.84 0.0K
11:03 24,450.84 24,457.30 24,447.86 24,456.28 0.0K
11:04 24,455.28 24,459.68 24,450.73 24,455.67 0.0K
11:05 24,455.68 24,455.68 24,450.25 24,453.29 0.0K
11:06 24,452.79 24,455.74 24,451.73 24,453.73 0.0K
11:07 24,455.23 24,457.18 24,454.15 24,456.64 0.0K
11:08 24,458.12 24,458.59 24,456.08 24,458.56 0.0K
11:09 24,458.07 24,463.04 24,457.06 24,459.54 0.0K
11:10 24,460.04 24,463.02 24,459.54 24,461.54 0.0K
11:11 24,461.54 24,465.48 24,461.54 24,464.98 0.0K
11:12 24,464.97 24,470.86 24,463.97 24,470.35 0.0K
11:13 24,471.85 24,475.79 24,470.27 24,472.29 0.0K
11:14 24,470.80 24,473.88 24,465.98 24,466.50 0.0K
11:15 24,467.00 24,473.52 24,467.00 24,471.46 0.0K
11:16 24,469.96 24,470.47 24,466.99 24,468.44 0.0K
11:17 24,468.93 24,468.93 24,462.03 24,464.52 0.0K
11:18 24,466.02 24,466.02 24,458.03 24,459.50 0.0K
11:19 24,461.00 24,462.49 24,458.98 24,461.98 0.0K
11:20 24,461.48 24,465.46 24,461.48 24,462.96 0.0K
11:21 24,463.96 24,464.96 24,456.97 24,464.40 0.0K
11:22 24,464.90 24,467.64 24,462.81 24,467.64 0.0K
11:23 24,467.63 24,467.63 24,461.12 24,465.07 0.0K
11:24 24,464.07 24,464.10 24,456.65 24,456.66 0.0K
11:25 24,456.67 24,469.74 24,456.67 24,468.75 0.0K
11:26 24,469.75 24,472.66 24,468.22 24,470.66 0.0K
11:27 24,471.16 24,477.24 24,470.67 24,476.25 0.0K
11:28 24,476.75 24,479.50 24,476.27 24,479.50 0.0K
11:29 24,481.01 24,486.62 24,480.53 24,485.66 0.0K
11:30 24,485.66 24,485.71 24,474.83 24,475.01 0.0K
11:31 24,475.02 24,476.65 24,472.27 24,473.37 0.0K
11:32 24,466.91 24,469.00 24,464.56 24,467.70 0.0K
11:33 24,467.71 24,471.28 24,466.76 24,469.78 0.0K
11:34 24,469.78 24,471.75 24,467.77 24,470.28 0.0K
11:35 24,470.27 24,472.27 24,464.32 24,467.33 0.0K
11:36 24,465.83 24,474.67 24,465.83 24,470.19 0.0K
11:37 24,469.70 24,472.67 24,465.72 24,472.67 0.0K
11:38 24,473.67 24,476.35 24,470.70 24,475.86 0.0K
11:39 24,475.86 24,478.47 24,474.91 24,475.55 0.0K
11:40 24,477.05 24,477.05 24,472.11 24,475.25 0.0K
11:41 24,475.26 24,479.31 24,474.80 24,478.34 0.0K
11:42 24,478.34 24,483.25 24,478.32 24,481.72 0.0K
11:43 24,477.73 24,479.79 24,476.74 24,478.35 0.0K
11:44 24,477.86 24,485.28 24,477.36 24,485.21 0.0K
11:45 24,484.70 24,492.22 24,484.70 24,492.22 0.0K
11:46 24,491.72 24,494.80 24,489.75 24,493.32 0.0K
11:47 24,491.83 24,498.88 24,491.83 24,497.40 0.0K
11:48 24,496.90 24,496.90 24,492.60 24,492.61 0.0K
11:49 24,493.11 24,498.15 24,490.19 24,498.15 0.0K
11:50 24,495.65 24,508.56 24,493.17 24,507.09 0.0K
11:51 24,505.61 24,508.57 24,497.65 24,501.60 0.0K
11:52 24,500.12 24,501.64 24,489.28 24,490.36 0.0K
11:53 24,490.87 24,502.07 24,489.88 24,501.07 0.0K
11:54 24,501.07 24,504.31 24,500.12 24,504.31 0.0K
11:55 24,504.33 24,506.99 24,502.97 24,506.49 0.0K
11:56 24,506.49 24,506.50 24,492.70 24,496.78 0.0K
11:57 24,497.79 24,497.91 24,494.00 24,494.00 0.0K
11:58 24,494.01 24,495.08 24,487.64 24,492.21 0.0K
11:59 24,491.71 24,493.21 24,477.33 24,480.30 0.0K
12:00 24,478.80 24,478.80 24,461.05 24,465.57 0.0K
12:01 24,465.07 24,468.02 24,439.12 24,447.62 0.0K
12:02 24,447.61 24,453.82 24,439.61 24,453.80 0.0K
12:03 24,452.28 24,455.56 24,448.17 24,455.56 0.0K
12:04 24,455.55 24,459.47 24,452.44 24,452.94 0.0K
12:05 24,448.45 24,454.89 24,445.98 24,452.29 0.0K
12:06 24,452.29 24,452.76 24,446.25 24,446.27 0.0K
12:07 24,445.77 24,450.29 24,445.77 24,449.79 0.0K
12:08 24,449.78 24,456.71 24,449.78 24,453.61 0.0K
12:09 24,454.11 24,454.11 24,448.61 24,450.61 0.0K
12:10 24,452.10 24,452.56 24,447.04 24,447.06 0.0K
12:11 24,446.56 24,447.56 24,441.58 24,442.07 0.0K
12:12 24,443.57 24,445.04 24,439.05 24,439.05 0.0K
12:13 24,439.55 24,445.00 24,439.06 24,444.49 0.0K
12:14 24,444.98 24,447.81 24,444.46 24,447.27 0.0K
12:15 24,447.76 24,447.76 24,440.26 24,440.29 0.0K
12:16 24,440.79 24,444.78 24,437.29 24,441.27 0.0K
12:17 24,441.27 24,450.60 24,440.26 24,447.02 0.0K
12:18 24,447.52 24,447.96 24,444.40 24,444.88 0.0K
12:19 24,443.88 24,444.83 24,442.24 24,443.23 0.0K
12:20 24,442.72 24,448.95 24,438.21 24,448.95 0.0K
12:21 24,450.94 24,450.94 24,442.90 24,442.90 0.0K
12:22 24,442.40 24,444.48 24,440.01 24,441.52 0.0K
12:23 24,440.03 24,440.06 24,431.63 24,435.22 0.0K
12:24 24,435.72 24,435.72 24,432.33 24,432.34 0.0K
12:25 24,432.35 24,435.92 24,432.35 24,435.90 0.0K
12:26 24,436.90 24,437.38 24,424.95 24,425.97 0.0K
12:27 24,425.97 24,429.97 24,425.97 24,428.43 0.0K
12:28 24,427.93 24,435.30 24,427.93 24,435.30 0.0K
12:29 24,435.29 24,439.17 24,432.28 24,438.67 0.0K
12:30 24,437.66 24,438.16 24,431.16 24,436.61 0.0K
12:31 24,439.59 24,442.54 24,436.48 24,436.48 0.0K
12:32 24,436.47 24,446.23 24,436.47 24,445.71 0.0K
12:33 24,447.20 24,447.20 24,443.20 24,444.21 0.0K
12:34 24,443.21 24,448.69 24,442.21 24,448.69 0.0K
12:35 24,449.18 24,450.09 24,448.10 24,448.10 0.0K
12:36 24,445.61 24,450.64 24,443.64 24,445.17 0.0K
12:37 24,445.18 24,447.19 24,441.31 24,442.42 0.0K
12:38 24,442.43 24,450.36 24,441.94 24,449.35 0.0K
12:39 24,450.84 24,453.28 24,448.25 24,450.28 0.0K
12:40 24,447.79 24,452.79 24,447.79 24,450.31 0.0K
12:41 24,449.31 24,452.40 24,448.33 24,452.40 0.0K
12:42 24,453.90 24,459.34 24,453.40 24,458.29 0.0K
12:43 24,457.79 24,459.27 24,455.24 24,455.24 0.0K
12:44 24,454.75 24,454.75 24,449.30 24,451.88 0.0K
12:45 24,451.89 24,452.49 24,450.01 24,450.01 0.0K
12:46 24,448.53 24,450.58 24,447.59 24,450.58 0.0K
12:47 24,451.07 24,453.56 24,448.62 24,450.18 0.0K
12:48 24,450.18 24,453.33 24,449.20 24,453.33 0.0K
12:49 24,453.83 24,453.83 24,449.92 24,450.46 0.0K
12:50 24,451.46 24,451.51 24,449.98 24,450.02 0.0K
12:51 24,450.02 24,451.53 24,449.06 24,451.08 0.0K
12:52 24,450.08 24,450.59 24,445.71 24,446.22 0.0K
12:53 24,445.22 24,446.73 24,439.36 24,440.89 0.0K
12:54 24,440.39 24,441.55 24,439.92 24,441.55 0.0K
12:55 24,441.05 24,442.06 24,434.20 24,436.21 0.0K
12:56 24,436.21 24,436.75 24,432.82 24,432.82 0.0K
12:57 24,433.82 24,435.82 24,427.85 24,431.83 0.0K
12:58 24,427.84 24,437.19 24,427.84 24,436.67 0.0K
12:59 24,436.65 24,437.14 24,434.08 24,436.49 0.0K
13:00 24,429.00 24,444.97 24,426.51 24,441.98 0.0K
13:01 24,440.48 24,442.98 24,435.49 24,441.98 0.0K
13:02 24,442.48 24,445.97 24,437.51 24,439.50 0.0K
13:03 24,437.51 24,439.00 24,435.01 24,436.01 0.0K
13:04 24,438.01 24,438.01 24,430.02 24,436.52 0.0K
13:05 24,439.50 24,439.50 24,430.52 24,433.52 0.0K
13:06 24,433.52 24,434.52 24,430.53 24,430.53 0.0K
13:07 24,430.03 24,432.02 24,428.03 24,430.03 0.0K
13:08 24,430.53 24,430.53 24,422.05 24,429.03 0.0K
13:09 24,429.53 24,430.03 24,421.55 24,422.05 0.0K
13:10 24,421.55 24,423.51 24,420.53 24,420.99 0.0K
13:11 24,419.99 24,423.44 24,419.49 24,421.43 0.0K
13:12 24,421.44 24,421.46 24,405.10 24,405.60 0.0K
13:13 24,405.61 24,406.14 24,399.20 24,400.68 0.0K
13:14 24,400.18 24,402.68 24,397.69 24,399.68 0.0K
13:15 24,398.19 24,400.67 24,393.21 24,393.72 0.0K
13:16 24,393.73 24,405.09 24,393.73 24,404.07 0.0K
13:17 24,404.56 24,404.56 24,401.01 24,401.99 0.0K
13:18 24,402.48 24,406.46 24,402.48 24,404.81 0.0K
13:19 24,404.31 24,404.31 24,401.28 24,401.28 0.0K
13:20 24,400.78 24,403.79 24,400.78 24,403.78 0.0K
13:21 24,402.78 24,402.80 24,400.35 24,400.37 0.0K
13:22 24,399.88 24,402.41 24,398.89 24,402.41 0.0K
13:23 24,401.91 24,402.40 24,394.97 24,395.48 0.0K
13:24 24,394.98 24,396.53 24,394.98 24,396.03 0.0K
13:25 24,396.53 24,401.52 24,395.54 24,400.00 0.0K
13:26 24,400.49 24,400.49 24,397.06 24,397.06 0.0K
13:27 24,397.56 24,399.57 24,397.07 24,399.57 0.0K
13:28 24,398.57 24,402.04 24,398.54 24,401.54 0.0K
13:29 24,402.04 24,403.03 24,398.62 24,398.62 0.0K
13:30 24,396.63 24,396.70 24,390.80 24,391.37 0.0K
13:31 24,390.88 24,398.38 24,390.38 24,394.42 0.0K
13:32 24,390.43 24,394.56 24,387.97 24,391.57 0.0K
13:33 24,391.58 24,395.14 24,388.14 24,395.10 0.0K
13:34 24,395.59 24,397.06 24,394.97 24,394.97 0.0K
13:35 24,393.47 24,395.44 24,392.48 24,393.94 0.0K
13:36 24,394.44 24,399.89 24,392.96 24,399.37 0.0K
13:37 24,399.37 24,400.29 24,397.77 24,399.21 0.0K
13:38 24,399.21 24,405.57 24,399.19 24,401.47 0.0K
13:39 24,397.49 24,397.49 24,392.14 24,392.14 0.0K
13:40 24,392.17 24,394.33 24,392.17 24,394.33 0.0K
13:41 24,395.34 24,405.69 24,395.34 24,405.18 0.0K
13:42 24,405.67 24,405.67 24,400.16 24,400.68 0.0K
13:43 24,399.68 24,403.72 24,398.21 24,403.71 0.0K
13:44 24,402.71 24,403.74 24,402.21 24,403.73 0.0K
13:45 24,403.23 24,404.23 24,398.28 24,399.30 0.0K
13:46 24,399.30 24,405.29 24,398.80 24,403.80 0.0K
13:47 24,403.31 24,407.30 24,403.31 24,406.28 0.0K
13:48 24,406.28 24,414.69 24,406.28 24,412.67 0.0K
13:49 24,412.67 24,414.60 24,409.69 24,414.05 0.0K
13:50 24,414.04 24,417.94 24,413.46 24,414.99 0.0K
13:51 24,415.49 24,415.98 24,410.61 24,411.67 0.0K
13:52 24,411.18 24,413.70 24,411.18 24,412.40 0.0K
13:53 24,412.41 24,412.42 24,404.62 24,405.13 0.0K
13:54 24,405.14 24,408.21 24,405.14 24,407.21 0.0K
13:55 24,406.71 24,407.22 24,403.77 24,406.79 0.0K
13:56 24,406.30 24,407.30 24,403.34 24,406.40 0.0K
13:57 24,405.90 24,410.87 24,405.90 24,409.91 0.0K
13:58 24,410.41 24,412.41 24,404.95 24,405.45 0.0K
13:59 24,406.45 24,406.45 24,400.04 24,401.54 0.0K
14:00 24,398.56 24,401.56 24,398.56 24,400.56 0.0K
14:01 24,400.55 24,401.55 24,398.57 24,399.07 0.0K
14:02 24,400.56 24,401.54 24,397.54 24,397.54 0.0K
14:03 24,396.55 24,399.54 24,393.54 24,393.55 0.0K
14:04 24,394.05 24,394.55 24,389.57 24,393.02 0.0K
14:05 24,394.52 24,396.98 24,391.97 24,394.50 0.0K
14:06 24,394.99 24,400.47 24,394.99 24,398.47 0.0K
14:07 24,398.97 24,401.49 24,397.48 24,399.03 0.0K
14:08 24,399.03 24,400.03 24,395.05 24,397.55 0.0K
14:09 24,397.55 24,399.05 24,393.06 24,393.06 0.0K
14:10 24,394.07 24,394.61 24,390.63 24,391.66 0.0K
14:11 24,391.67 24,393.17 24,385.69 24,387.67 0.0K
14:12 24,387.17 24,390.64 24,377.19 24,380.69 0.0K
14:13 24,380.69 24,386.63 24,379.18 24,385.62 0.0K
14:14 24,385.63 24,386.62 24,374.19 24,379.67 0.0K
14:15 24,380.16 24,383.06 24,376.64 24,382.53 0.0K
14:16 24,382.02 24,387.44 24,381.48 24,385.85 0.0K
14:17 24,384.35 24,395.18 24,383.36 24,391.65 0.0K
14:18 24,391.15 24,391.16 24,383.23 24,384.76 0.0K
14:19 24,385.26 24,385.26 24,378.39 24,380.45 0.0K
14:20 24,377.46 24,380.51 24,377.46 24,378.54 0.0K
14:21 24,377.05 24,381.52 24,376.06 24,377.51 0.0K
14:22 24,378.00 24,378.50 24,373.54 24,376.55 0.0K
14:23 24,378.04 24,381.53 24,369.48 24,370.98 0.0K
14:24 24,371.47 24,371.47 24,359.15 24,361.15 0.0K
14:25 24,361.66 24,370.10 24,361.66 24,367.58 0.0K
14:26 24,373.57 24,377.05 24,372.53 24,376.42 0.0K
14:27 24,375.91 24,379.40 24,375.38 24,379.40 0.0K
14:28 24,378.90 24,382.94 24,378.43 24,382.93 0.0K
14:29 24,383.92 24,386.87 24,382.90 24,386.87 0.0K
14:30 24,387.87 24,393.31 24,385.87 24,388.39 0.0K
14:31 24,385.90 24,392.06 24,385.90 24,392.06 0.0K
14:32 24,393.05 24,397.55 24,390.56 24,397.05 0.0K
14:33 24,393.06 24,394.65 24,386.19 24,386.19 0.0K
14:34 24,388.19 24,395.71 24,388.19 24,394.69 0.0K
14:35 24,396.69 24,398.15 24,391.66 24,393.67 0.0K
14:36 24,394.17 24,402.03 24,393.17 24,401.02 0.0K
14:37 24,401.00 24,401.50 24,392.48 24,394.97 0.0K
14:38 24,394.48 24,398.44 24,391.94 24,392.95 0.0K
14:39 24,393.45 24,401.26 24,393.45 24,400.25 0.0K
14:40 24,400.24 24,409.64 24,400.22 24,408.12 0.0K
14:41 24,408.11 24,408.11 24,400.08 24,400.58 0.0K
14:42 24,400.08 24,403.11 24,396.13 24,398.13 0.0K
14:43 24,398.63 24,401.61 24,396.67 24,400.66 0.0K
14:44 24,400.16 24,403.12 24,397.17 24,397.17 0.0K
14:45 24,397.19 24,401.24 24,396.79 24,396.79 0.0K
14:46 24,396.29 24,398.57 24,396.02 24,397.57 0.0K
14:47 24,397.09 24,397.70 24,395.67 24,397.70 0.0K
14:48 24,403.19 24,403.24 24,398.71 24,402.74 0.0K
14:49 24,402.74 24,406.20 24,400.74 24,406.20 0.0K
14:50 24,403.70 24,403.70 24,397.22 24,397.79 0.0K
14:51 24,397.80 24,398.83 24,396.81 24,398.83 0.0K
14:52 24,398.33 24,398.34 24,387.88 24,387.89 0.0K
14:53 24,387.90 24,390.46 24,387.90 24,390.46 0.0K
14:54 24,389.97 24,389.97 24,375.60 24,376.10 0.0K
14:55 24,375.11 24,377.60 24,373.53 24,374.00 0.0K
14:56 24,373.50 24,383.85 24,373.50 24,382.35 0.0K
14:57 24,381.85 24,382.35 24,375.39 24,376.91 0.0K
14:58 24,376.91 24,379.03 24,375.96 24,378.54 0.0K
14:59 24,377.54 24,381.12 24,377.06 24,381.12 0.0K
15:00 24,382.11 24,382.11 24,374.17 24,376.69 0.0K
15:01 24,378.68 24,394.97 24,378.68 24,394.97 0.0K
15:02 24,395.46 24,397.44 24,384.94 24,387.45 0.0K
15:03 24,388.45 24,390.92 24,384.40 24,384.40 0.0K
15:04 24,388.89 24,391.31 24,388.37 24,390.72 0.0K
15:05 24,391.72 24,394.19 24,388.09 24,390.07 0.0K
15:06 24,393.56 24,395.43 24,391.98 24,395.42 0.0K
15:07 24,395.41 24,395.41 24,389.84 24,389.84 0.0K
15:08 24,389.34 24,391.77 24,387.35 24,391.76 0.0K
15:09 24,393.25 24,396.18 24,393.25 24,396.16 0.0K
15:10 24,393.66 24,395.16 24,389.14 24,391.60 0.0K
15:11 24,395.09 24,395.52 24,392.98 24,393.97 0.0K
15:12 24,395.46 24,400.84 24,395.46 24,399.83 0.0K
15:13 24,399.82 24,399.82 24,394.70 24,394.70 0.0K
15:14 24,394.71 24,397.27 24,394.21 24,397.26 0.0K
15:15 24,397.26 24,403.65 24,397.26 24,400.66 0.0K
15:16 24,400.67 24,410.07 24,400.67 24,406.07 0.0K
15:17 24,407.57 24,408.56 24,406.03 24,407.99 0.0K
15:18 24,407.49 24,407.99 24,398.05 24,400.62 0.0K
15:19 24,401.62 24,407.09 24,400.60 24,406.57 0.0K
15:20 24,406.56 24,408.54 24,404.56 24,404.99 0.0K
15:21 24,404.49 24,410.38 24,402.98 24,406.33 0.0K
15:22 24,406.32 24,406.32 24,401.83 24,406.25 0.0K
15:23 24,407.25 24,407.25 24,404.25 24,404.74 0.0K
15:24 24,404.24 24,405.24 24,403.18 24,403.67 0.0K
15:25 24,400.67 24,403.17 24,399.67 24,399.67 0.0K
15:26 24,400.67 24,403.15 24,399.15 24,402.07 0.0K
15:27 24,401.07 24,401.56 24,398.04 24,398.07 0.0K
15:28 24,398.57 24,406.61 24,398.57 24,403.15 0.0K
15:29 24,402.16 24,404.66 24,397.31 24,398.81 0.0K
15:30 24,400.81 24,400.81 24,385.45 24,389.50 0.0K
15:31 24,388.50 24,391.94 24,381.57 24,381.57 0.0K
15:32 24,381.07 24,386.58 24,377.16 24,377.16 0.0K
15:33 24,377.17 24,381.62 24,374.68 24,375.21 0.0K
15:34 24,374.23 24,376.24 24,369.87 24,370.40 0.0K
15:35 24,372.90 24,383.33 24,372.31 24,377.80 0.0K
15:36 24,376.80 24,384.72 24,374.31 24,381.71 0.0K
15:37 24,380.21 24,391.58 24,380.21 24,389.10 0.0K
15:38 24,388.60 24,393.52 24,388.60 24,392.02 0.0K
15:39 24,390.54 24,393.22 24,388.64 24,392.72 0.0K
15:40 24,394.71 24,402.12 24,394.71 24,398.10 0.0K
15:41 24,397.61 24,400.14 24,392.20 24,399.65 0.0K
15:42 24,399.64 24,402.11 24,398.07 24,398.07 0.0K
15:43 24,399.07 24,400.53 24,396.47 24,396.47 0.0K
15:44 24,391.48 24,397.93 24,391.48 24,392.49 0.0K
15:45 24,391.99 24,391.99 24,374.98 24,374.98 0.0K
15:46 24,374.49 24,375.54 24,371.05 24,371.67 0.0K
15:47 24,371.68 24,375.69 24,363.41 24,365.94 0.0K
15:48 24,365.95 24,367.00 24,351.19 24,351.20 0.0K
15:49 24,351.70 24,360.68 24,351.29 24,354.82 0.0K
15:50 24,355.83 24,373.62 24,355.83 24,366.11 0.0K
15:51 24,366.61 24,369.12 24,364.62 24,368.14 0.0K
15:52 24,366.65 24,370.09 24,361.64 24,361.65 0.0K
15:53 24,362.15 24,363.65 24,342.82 24,342.82 0.0K
15:54 24,342.82 24,344.87 24,339.86 24,343.37 0.0K
15:55 24,343.87 24,355.69 24,343.87 24,353.58 0.0K
15:56 24,353.07 24,354.04 24,349.54 24,350.12 0.0K
15:57 24,351.11 24,362.03 24,351.11 24,361.00 0.0K
15:58 24,361.00 24,361.00 24,350.10 24,350.10 0.0K
15:59 24,351.09 24,359.06 24,350.10 24,358.04 0.0K
16:00 24,342.57 24,356.96 24,337.63 24,356.96 0.0K
16:01 24,355.45 24,374.80 24,354.93 24,374.80 0.0K
16:02 24,374.79 24,376.24 24,363.80 24,363.88 0.0K
16:03 24,363.38 24,365.90 24,360.44 24,365.40 0.0K
16:04 24,366.39 24,369.38 24,361.91 24,367.37 0.0K
16:05 24,367.37 24,370.34 24,359.40 24,370.34 0.0K
16:06 24,371.32 24,371.32 24,356.42 24,356.93 0.0K
16:07 24,356.93 24,362.96 24,350.51 24,359.95 0.0K
16:08 24,361.45 24,363.44 24,356.95 24,363.44 0.0K
16:09 24,362.93 24,363.43 24,360.43 24,362.42 0.0K
16:10 24,362.92 24,363.42 24,354.05 24,356.54 0.0K
16:11 24,358.04 24,361.96 24,358.04 24,359.49 0.0K
16:12 24,359.00 24,359.00 24,351.56 24,351.58 0.0K
16:13 24,351.58 24,354.62 24,344.19 24,345.70 0.0K
16:14 24,345.70 24,351.70 24,345.21 24,347.61 0.0K
16:15 24,345.62 24,349.12 24,343.14 24,348.10 0.0K
16:16 24,347.60 24,348.10 24,341.63 24,347.17 0.0K
16:17 24,346.67 24,349.64 24,336.17 24,336.17 0.0K
16:18 24,337.66 24,343.65 24,337.16 24,340.65 0.0K
16:19 24,341.15 24,349.08 24,340.15 24,344.60 0.0K
16:20 24,344.11 24,347.23 24,341.65 24,342.76 0.0K
16:21 24,341.77 24,344.29 24,335.87 24,340.42 0.0K
16:22 24,340.43 24,341.50 24,337.00 24,341.50 0.0K
16:23 24,341.00 24,343.06 24,335.05 24,343.06 0.0K
16:24 24,342.07 24,342.56 24,338.53 24,338.53 0.0K
16:25 24,338.53 24,341.48 24,328.49 24,328.49 0.0K
16:26 24,327.49 24,345.37 24,327.49 24,342.84 0.0K
16:27 24,341.35 24,345.76 24,341.34 24,344.25 0.0K
16:28 24,343.25 24,345.23 24,341.77 24,341.78 0.0K
16:29 24,341.79 24,342.81 24,340.36 24,341.42 0.0K
16:30 24,338.44 24,343.94 24,334.47 24,343.94 0.0K
16:31 24,345.93 24,348.36 24,341.42 24,343.85 0.0K
16:32 24,343.35 24,346.80 24,343.35 24,345.79 0.0K
16:33 24,346.29 24,350.77 24,346.29 24,348.25 0.0K
16:34 24,347.26 24,348.22 24,343.76 24,347.71 0.0K
16:35 24,348.21 24,351.11 24,346.14 24,351.10 0.0K
16:36 24,351.59 24,354.56 24,349.55 24,352.97 0.0K
16:37 24,352.96 24,354.85 24,348.85 24,349.36 0.0K
16:38 24,349.37 24,355.28 24,349.37 24,353.25 0.0K
16:39 24,352.75 24,355.15 24,351.63 24,352.62 0.0K
16:40 24,351.61 24,358.52 24,351.10 24,355.47 0.0K
16:41 24,355.97 24,357.46 24,351.42 24,354.81 0.0K
16:42 24,354.31 24,362.14 24,353.79 24,362.14 0.0K
16:43 24,361.63 24,362.62 24,359.54 24,360.03 0.0K
16:44 24,360.03 24,360.53 24,353.54 24,356.00 0.0K
16:45 24,355.99 24,357.48 24,351.53 24,356.99 0.0K
16:46 24,356.99 24,358.50 24,354.55 24,355.07 0.0K
16:47 24,354.57 24,354.57 24,348.15 24,348.16 0.0K
16:48 24,348.66 24,350.16 24,348.16 24,350.14 0.0K
16:49 24,350.13 24,360.46 24,350.13 24,354.44 0.0K
16:50 24,354.44 24,360.39 24,352.43 24,359.34 0.0K
16:51 24,358.84 24,361.82 24,350.90 24,351.90 0.0K
16:52 24,352.40 24,353.41 24,349.46 24,350.03 0.0K
16:53 24,351.03 24,355.52 24,350.53 24,353.06 0.0K
16:54 24,353.56 24,355.09 24,346.64 24,352.17 0.0K
16:55 24,352.67 24,357.15 24,352.67 24,356.64 0.0K
16:56 24,355.64 24,356.14 24,352.66 24,355.22 0.0K
16:57 24,355.23 24,356.86 24,351.35 24,356.86 0.0K
16:58 24,357.36 24,360.40 24,355.87 24,359.51 0.0K
16:59 24,359.52 24,360.15 24,355.60 24,360.15 0.0K
17:00 24,360.65 24,363.65 24,360.15 24,360.17 0.0K
17:01 24,359.67 24,359.67 24,348.21 24,350.69 0.0K
17:02 24,351.18 24,366.58 24,350.70 24,365.58 0.0K
17:03 24,366.07 24,370.06 24,364.08 24,369.55 0.0K
17:04 24,369.54 24,370.03 24,365.05 24,366.08 0.0K
17:05 24,365.58 24,367.71 24,362.17 24,362.25 0.0K
17:06 24,362.75 24,367.72 24,360.76 24,367.70 0.0K
17:07 24,367.69 24,370.71 24,364.79 24,364.80 0.0K
17:08 24,364.81 24,365.83 24,360.39 24,362.92 0.0K
17:09 24,358.94 24,373.35 24,358.94 24,373.33 0.0K
17:10 24,373.33 24,375.27 24,371.78 24,371.78 0.0K
17:11 24,371.79 24,380.78 24,370.81 24,375.30 0.0K
17:12 24,375.79 24,382.25 24,373.31 24,380.76 0.0K
17:13 24,381.26 24,388.18 24,381.26 24,387.70 0.0K
17:14 24,389.20 24,390.69 24,382.21 24,382.24 0.0K
17:15 24,382.74 24,384.32 24,376.86 24,381.85 0.0K
17:16 24,379.85 24,384.80 24,377.36 24,384.23 0.0K
17:17 24,383.23 24,386.62 24,381.70 24,385.07 0.0K
17:18 24,385.56 24,389.48 24,383.01 24,385.46 0.0K
17:19 24,385.46 24,385.96 24,381.03 24,382.53 0.0K
17:20 24,382.03 24,387.50 24,382.03 24,385.35 0.0K
17:21 24,385.84 24,388.32 24,379.82 24,379.82 0.0K
17:22 24,380.31 24,381.30 24,374.28 24,374.29 0.0K
17:23 24,374.79 24,377.78 24,373.79 24,375.28 0.0K
17:24 24,375.78 24,376.76 24,373.21 24,374.20 0.0K
17:25 24,373.70 24,373.70 24,368.71 24,371.68 0.0K
17:26 24,371.69 24,372.19 24,365.72 24,368.23 0.0K
17:27 24,368.23 24,372.24 24,368.23 24,372.24 0.0K
17:28 24,371.74 24,376.64 24,371.22 24,376.13 0.0K
17:29 24,376.12 24,376.12 24,370.13 24,375.12 0.0K
17:30 24,377.61 24,380.60 24,377.11 24,380.10 0.0K
17:31 24,380.60 24,387.59 24,380.60 24,384.09 0.0K
17:32 24,384.59 24,384.59 24,377.61 24,377.61 0.0K
17:33 24,377.11 24,387.09 24,377.11 24,382.10 0.0K
17:34 24,381.10 24,383.60 24,364.14 24,364.14 0.0K
17:35 24,360.15 24,368.63 24,355.66 24,356.66 0.0K
17:36 24,357.16 24,357.66 24,351.17 24,351.17 0.0K
17:37 24,350.67 24,350.67 24,346.18 24,347.68 0.0K
17:38 24,349.18 24,374.87 24,348.68 24,374.87 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available