DAX

DE40
🏛️ germany →
23,879.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,341.10 24,349.09 24,340.11 24,346.10 0.0K
09:00 24,348.59 24,370.55 24,344.10 24,360.57 0.0K
09:01 24,362.06 24,373.54 24,360.57 24,367.55 0.0K
09:02 24,368.55 24,368.55 24,359.07 24,359.07 0.0K
09:03 24,360.57 24,367.06 24,360.57 24,361.57 0.0K
09:04 24,362.07 24,363.07 24,352.09 24,353.09 0.0K
09:05 24,353.09 24,355.56 24,346.10 24,348.64 0.0K
09:06 24,349.64 24,353.61 24,336.18 24,343.15 0.0K
09:07 24,342.65 24,343.12 24,335.12 24,335.12 0.0K
09:08 24,336.12 24,336.12 24,327.21 24,330.20 0.0K
09:09 24,332.20 24,332.20 24,318.87 24,318.87 0.0K
09:10 24,318.88 24,323.98 24,315.42 24,323.47 0.0K
09:11 24,323.46 24,323.91 24,319.95 24,323.85 0.0K
09:12 24,323.84 24,325.30 24,319.99 24,319.99 0.0K
09:13 24,319.49 24,322.48 24,312.42 24,312.42 0.0K
09:14 24,309.45 24,310.95 24,307.46 24,310.04 0.0K
09:15 24,309.04 24,326.91 24,309.04 24,322.87 0.0K
09:16 24,322.37 24,327.76 24,322.37 24,326.25 0.0K
09:17 24,326.24 24,327.73 24,320.73 24,325.18 0.0K
09:18 24,326.67 24,326.67 24,320.11 24,324.09 0.0K
09:19 24,323.59 24,325.11 24,320.64 24,324.58 0.0K
09:20 24,324.08 24,329.03 24,324.08 24,328.01 0.0K
09:21 24,327.50 24,328.00 24,325.03 24,327.14 0.0K
09:22 24,327.65 24,327.76 24,324.80 24,326.36 0.0K
09:23 24,326.37 24,326.37 24,315.49 24,317.01 0.0K
09:24 24,316.52 24,317.53 24,309.59 24,314.77 0.0K
09:25 24,314.27 24,320.84 24,311.91 24,311.92 0.0K
09:26 24,312.93 24,313.45 24,302.66 24,302.66 0.0K
09:27 24,303.17 24,311.23 24,302.72 24,309.77 0.0K
09:28 24,307.77 24,307.77 24,298.46 24,298.47 0.0K
09:29 24,299.97 24,300.48 24,297.51 24,297.54 0.0K
09:30 24,295.05 24,299.56 24,294.09 24,296.59 0.0K
09:31 24,297.10 24,305.13 24,297.10 24,303.67 0.0K
09:32 24,302.68 24,310.22 24,300.76 24,310.22 0.0K
09:33 24,309.72 24,316.66 24,306.22 24,306.22 0.0K
09:34 24,306.72 24,309.29 24,305.74 24,308.79 0.0K
09:35 24,309.78 24,310.77 24,301.68 24,303.69 0.0K
09:36 24,303.19 24,309.13 24,303.11 24,304.59 0.0K
09:37 24,305.59 24,308.05 24,302.04 24,303.06 0.0K
09:38 24,303.56 24,307.90 24,300.94 24,307.89 0.0K
09:39 24,311.37 24,315.76 24,311.35 24,311.68 0.0K
09:40 24,312.17 24,322.34 24,312.17 24,322.34 0.0K
09:41 24,321.82 24,326.17 24,314.21 24,314.71 0.0K
09:42 24,314.72 24,318.64 24,313.20 24,317.64 0.0K
09:43 24,317.13 24,319.62 24,308.71 24,308.71 0.0K
09:44 24,308.21 24,311.75 24,301.79 24,311.75 0.0K
09:45 24,311.74 24,312.74 24,299.87 24,305.41 0.0K
09:46 24,304.40 24,305.88 24,297.44 24,297.44 0.0K
09:47 24,296.94 24,310.92 24,296.46 24,309.36 0.0K
09:48 24,310.85 24,314.37 24,306.37 24,309.78 0.0K
09:49 24,309.78 24,311.78 24,306.31 24,307.31 0.0K
09:50 24,307.81 24,310.38 24,303.88 24,309.88 0.0K
09:51 24,308.88 24,312.84 24,299.86 24,300.37 0.0K
09:52 24,300.87 24,300.87 24,292.57 24,296.08 0.0K
09:53 24,296.09 24,297.08 24,288.66 24,291.25 0.0K
09:54 24,291.75 24,294.26 24,286.76 24,291.27 0.0K
09:55 24,292.26 24,293.26 24,281.87 24,287.34 0.0K
09:56 24,291.83 24,294.79 24,285.86 24,294.24 0.0K
09:57 24,293.73 24,299.18 24,291.23 24,298.18 0.0K
09:58 24,297.19 24,304.18 24,297.19 24,300.18 0.0K
09:59 24,299.69 24,301.19 24,295.20 24,296.71 0.0K
10:00 24,298.21 24,310.58 24,296.72 24,307.07 0.0K
10:01 24,307.57 24,318.93 24,307.57 24,312.45 0.0K
10:02 24,312.95 24,314.91 24,311.94 24,314.91 0.0K
10:03 24,315.90 24,319.77 24,315.90 24,318.73 0.0K
10:04 24,318.72 24,319.21 24,309.32 24,311.85 0.0K
10:05 24,311.35 24,318.21 24,310.23 24,311.76 0.0K
10:06 24,310.27 24,316.77 24,308.29 24,315.28 0.0K
10:07 24,315.77 24,316.77 24,311.31 24,312.86 0.0K
10:08 24,315.36 24,315.93 24,310.41 24,313.95 0.0K
10:09 24,313.96 24,314.59 24,311.58 24,314.59 0.0K
10:10 24,314.09 24,315.12 24,309.18 24,309.19 0.0K
10:11 24,309.70 24,311.21 24,304.27 24,304.28 0.0K
10:12 24,303.29 24,309.77 24,302.30 24,302.30 0.0K
10:13 24,301.81 24,306.31 24,300.82 24,305.30 0.0K
10:14 24,305.80 24,319.42 24,305.80 24,319.42 0.0K
10:15 24,319.41 24,322.05 24,319.36 24,320.02 0.0K
10:16 24,320.01 24,329.27 24,319.44 24,329.27 0.0K
10:17 24,329.76 24,332.20 24,328.24 24,332.20 0.0K
10:18 24,332.70 24,335.30 24,328.79 24,335.28 0.0K
10:19 24,335.28 24,338.57 24,334.22 24,338.04 0.0K
10:20 24,337.04 24,337.54 24,323.70 24,327.72 0.0K
10:21 24,329.72 24,334.24 24,329.72 24,333.74 0.0K
10:22 24,334.24 24,337.16 24,333.72 24,335.15 0.0K
10:23 24,335.65 24,338.53 24,335.12 24,338.53 0.0K
10:24 24,338.03 24,344.85 24,337.53 24,344.83 0.0K
10:25 24,344.82 24,348.03 24,343.62 24,345.52 0.0K
10:26 24,343.52 24,344.02 24,337.47 24,339.45 0.0K
10:27 24,339.46 24,347.89 24,339.46 24,345.88 0.0K
10:28 24,345.88 24,348.80 24,344.88 24,347.28 0.0K
10:29 24,346.78 24,351.26 24,346.78 24,351.23 0.0K
10:30 24,351.73 24,352.76 24,349.23 24,352.76 0.0K
10:31 24,352.25 24,356.13 24,350.72 24,356.13 0.0K
10:32 24,356.63 24,356.63 24,353.12 24,353.12 0.0K
10:33 24,352.63 24,355.75 24,348.70 24,355.75 0.0K
10:34 24,354.25 24,354.26 24,350.76 24,352.30 0.0K
10:35 24,353.80 24,353.80 24,343.31 24,345.36 0.0K
10:36 24,345.37 24,353.35 24,345.37 24,353.33 0.0K
10:37 24,353.32 24,359.76 24,353.32 24,359.76 0.0K
10:38 24,359.75 24,364.74 24,353.78 24,361.74 0.0K
10:39 24,362.24 24,363.71 24,357.76 24,358.76 0.0K
10:40 24,358.26 24,363.25 24,354.79 24,363.23 0.0K
10:41 24,362.22 24,363.72 24,360.21 24,361.21 0.0K
10:42 24,360.71 24,362.20 24,356.70 24,361.17 0.0K
10:43 24,361.65 24,362.57 24,358.07 24,358.07 0.0K
10:44 24,357.07 24,359.55 24,349.61 24,349.62 0.0K
10:45 24,350.13 24,357.66 24,350.13 24,357.14 0.0K
10:46 24,356.64 24,363.97 24,355.13 24,363.94 0.0K
10:47 24,365.93 24,366.90 24,363.74 24,366.72 0.0K
10:48 24,367.22 24,368.66 24,365.20 24,367.59 0.0K
10:49 24,367.58 24,368.10 24,363.12 24,367.60 0.0K
10:50 24,368.09 24,379.99 24,368.08 24,375.40 0.0K
10:51 24,375.90 24,375.90 24,368.89 24,373.34 0.0K
10:52 24,373.83 24,373.83 24,365.37 24,368.37 0.0K
10:53 24,367.88 24,376.31 24,367.38 24,376.23 0.0K
10:54 24,377.73 24,378.22 24,374.62 24,374.62 0.0K
10:55 24,374.12 24,375.15 24,373.15 24,374.15 0.0K
10:56 24,373.65 24,375.15 24,371.21 24,373.22 0.0K
10:57 24,372.72 24,377.72 24,371.72 24,377.72 0.0K
10:58 24,377.21 24,377.68 24,375.17 24,377.64 0.0K
10:59 24,378.13 24,378.13 24,374.65 24,377.58 0.0K
11:00 24,378.08 24,378.57 24,375.09 24,376.59 0.0K
11:01 24,376.09 24,376.09 24,371.09 24,373.09 0.0K
11:02 24,373.08 24,375.56 24,367.10 24,369.12 0.0K
11:03 24,368.62 24,372.06 24,368.62 24,372.01 0.0K
11:04 24,371.02 24,375.44 24,370.50 24,372.91 0.0K
11:05 24,373.40 24,379.79 24,371.89 24,377.75 0.0K
11:06 24,378.25 24,382.60 24,378.25 24,382.05 0.0K
11:07 24,383.05 24,383.54 24,379.04 24,379.53 0.0K
11:08 24,379.52 24,390.89 24,379.52 24,390.82 0.0K
11:09 24,390.32 24,391.76 24,389.69 24,389.69 0.0K
11:10 24,390.18 24,394.11 24,390.18 24,392.57 0.0K
11:11 24,392.57 24,392.57 24,386.56 24,388.51 0.0K
11:12 24,389.50 24,391.41 24,386.94 24,389.41 0.0K
11:13 24,388.91 24,395.81 24,388.91 24,395.81 0.0K
11:14 24,395.80 24,398.22 24,393.30 24,396.69 0.0K
11:15 24,397.69 24,402.64 24,394.72 24,402.64 0.0K
11:16 24,402.13 24,405.59 24,401.61 24,404.55 0.0K
11:17 24,407.53 24,412.02 24,407.53 24,411.53 0.0K
11:18 24,411.52 24,412.52 24,406.07 24,406.07 0.0K
11:19 24,407.07 24,411.64 24,406.08 24,407.66 0.0K
11:20 24,408.17 24,411.70 24,405.75 24,405.78 0.0K
11:21 24,406.28 24,407.83 24,402.87 24,407.38 0.0K
11:22 24,407.88 24,416.89 24,406.90 24,412.92 0.0K
11:23 24,412.92 24,412.92 24,402.15 24,402.23 0.0K
11:24 24,402.25 24,405.89 24,402.25 24,402.99 0.0K
11:25 24,402.50 24,408.65 24,401.10 24,407.64 0.0K
11:26 24,408.13 24,409.63 24,406.66 24,406.68 0.0K
11:27 24,406.68 24,408.81 24,405.70 24,408.81 0.0K
11:28 24,408.31 24,409.82 24,406.32 24,406.84 0.0K
11:29 24,406.86 24,410.90 24,406.39 24,410.39 0.0K
11:30 24,409.89 24,414.89 24,409.89 24,412.93 0.0K
11:31 24,412.94 24,413.99 24,409.50 24,411.05 0.0K
11:32 24,410.06 24,414.65 24,409.61 24,412.16 0.0K
11:33 24,412.66 24,428.07 24,409.68 24,425.07 0.0K
11:34 24,425.57 24,426.59 24,420.14 24,420.14 0.0K
11:35 24,420.14 24,420.66 24,416.69 24,417.22 0.0K
11:36 24,417.23 24,420.96 24,414.94 24,420.48 0.0K
11:37 24,419.99 24,420.55 24,418.59 24,419.13 0.0K
11:38 24,419.15 24,420.17 24,412.25 24,416.82 0.0K
11:39 24,416.83 24,416.84 24,410.90 24,410.91 0.0K
11:40 24,410.41 24,410.41 24,406.48 24,407.52 0.0K
11:41 24,407.53 24,407.53 24,403.06 24,403.25 0.0K
11:42 24,401.76 24,405.79 24,399.82 24,399.82 0.0K
11:43 24,400.83 24,400.84 24,396.88 24,399.44 0.0K
11:44 24,398.94 24,399.45 24,395.01 24,397.06 0.0K
11:45 24,402.06 24,410.00 24,399.06 24,407.45 0.0K
11:46 24,407.94 24,409.43 24,405.91 24,406.91 0.0K
11:47 24,406.91 24,409.91 24,404.91 24,409.42 0.0K
11:48 24,408.92 24,411.43 24,407.48 24,407.48 0.0K
11:49 24,407.48 24,407.49 24,404.54 24,406.55 0.0K
11:50 24,405.06 24,408.06 24,403.11 24,403.11 0.0K
11:51 24,404.11 24,404.11 24,401.19 24,402.18 0.0K
11:52 24,402.68 24,407.50 24,401.00 24,406.00 0.0K
11:53 24,406.00 24,408.00 24,397.50 24,402.00 0.0K
11:54 24,401.50 24,402.00 24,384.50 24,388.50 0.0K
11:55 24,389.50 24,390.50 24,383.50 24,388.00 0.0K
11:56 24,387.50 24,389.50 24,382.00 24,385.00 0.0K
11:57 24,385.50 24,390.00 24,378.00 24,378.00 0.0K
11:58 24,373.00 24,382.00 24,371.50 24,378.00 0.0K
11:59 24,378.50 24,384.50 24,376.50 24,378.00 0.0K
12:00 24,378.50 24,378.50 24,365.50 24,366.50 0.0K
12:01 24,365.50 24,366.50 24,360.50 24,366.00 0.0K
12:02 24,366.50 24,375.50 24,364.00 24,374.50 0.0K
12:03 24,373.50 24,381.00 24,372.00 24,380.50 0.0K
12:04 24,380.00 24,386.00 24,379.00 24,384.00 0.0K
12:05 24,384.50 24,390.50 24,384.50 24,386.50 0.0K
12:06 24,386.00 24,390.00 24,383.50 24,390.00 0.0K
12:07 24,389.50 24,391.50 24,388.50 24,390.00 0.0K
12:08 24,390.50 24,396.00 24,390.00 24,395.00 0.0K
12:09 24,394.50 24,395.00 24,384.50 24,385.50 0.0K
12:10 24,385.00 24,386.50 24,383.50 24,385.00 0.0K
12:11 24,384.00 24,385.00 24,381.50 24,381.50 0.0K
12:12 24,382.00 24,385.50 24,381.00 24,381.50 0.0K
12:13 24,381.00 24,381.00 24,377.50 24,379.50 0.0K
12:14 24,379.00 24,382.00 24,377.00 24,381.50 0.0K
12:15 24,382.00 24,387.50 24,382.00 24,387.00 0.0K
12:16 24,386.50 24,393.50 24,384.00 24,385.00 0.0K
12:17 24,384.00 24,392.00 24,384.00 24,389.00 0.0K
12:18 24,388.00 24,388.00 24,381.50 24,381.50 0.0K
12:19 24,381.00 24,381.00 24,377.50 24,378.50 0.0K
12:20 24,379.00 24,382.50 24,378.50 24,378.50 0.0K
12:21 24,378.50 24,378.50 24,374.00 24,377.50 0.0K
12:22 24,378.00 24,384.00 24,375.00 24,383.50 0.0K
12:23 24,381.50 24,384.50 24,380.50 24,384.00 0.0K
12:24 24,383.50 24,387.50 24,383.50 24,387.00 0.0K
12:25 24,386.50 24,388.00 24,384.50 24,387.50 0.0K
12:26 24,388.00 24,388.50 24,386.50 24,388.00 0.0K
12:27 24,388.50 24,388.50 24,384.00 24,385.50 0.0K
12:28 24,386.00 24,386.50 24,383.50 24,384.00 0.0K
12:29 24,382.50 24,386.00 24,380.50 24,386.00 0.0K
12:30 24,384.50 24,384.50 24,377.00 24,377.00 0.0K
12:31 24,376.50 24,379.50 24,376.50 24,379.00 0.0K
12:32 24,380.00 24,382.00 24,378.50 24,380.50 0.0K
12:33 24,380.00 24,380.00 24,373.50 24,374.00 0.0K
12:34 24,374.00 24,374.00 24,368.00 24,369.00 0.0K
12:35 24,368.00 24,370.50 24,365.00 24,370.50 0.0K
12:36 24,372.00 24,375.50 24,372.00 24,375.00 0.0K
12:37 24,374.50 24,375.00 24,369.50 24,370.00 0.0K
12:38 24,369.50 24,369.50 24,364.00 24,367.50 0.0K
12:39 24,367.00 24,370.00 24,366.50 24,366.50 0.0K
12:40 24,366.00 24,369.50 24,365.50 24,368.50 0.0K
12:41 24,369.00 24,369.00 24,366.00 24,366.50 0.0K
12:42 24,367.50 24,367.50 24,352.00 24,362.50 0.0K
12:43 24,368.00 24,370.50 24,365.00 24,369.00 0.0K
12:44 24,369.50 24,369.50 24,363.50 24,367.00 0.0K
12:45 24,366.50 24,369.50 24,365.50 24,366.00 0.0K
12:46 24,366.50 24,366.50 24,357.50 24,357.50 0.0K
12:47 24,359.00 24,359.00 24,351.00 24,351.00 0.0K
12:48 24,351.50 24,353.50 24,348.50 24,352.00 0.0K
12:49 24,353.00 24,356.00 24,353.00 24,355.50 0.0K
12:50 24,357.00 24,360.50 24,351.00 24,351.00 0.0K
12:51 24,351.00 24,354.00 24,350.00 24,352.50 0.0K
12:52 24,353.00 24,355.00 24,352.50 24,355.00 0.0K
12:53 24,358.50 24,365.50 24,358.50 24,365.00 0.0K
12:54 24,364.50 24,370.50 24,364.50 24,369.50 0.0K
12:55 24,370.00 24,370.50 24,366.50 24,369.50 0.0K
12:56 24,370.50 24,371.50 24,369.50 24,370.50 0.0K
12:57 24,371.50 24,376.00 24,369.00 24,376.00 0.0K
12:58 24,375.50 24,375.50 24,369.00 24,369.50 0.0K
12:59 24,370.50 24,376.00 24,368.50 24,376.00 0.0K
13:00 24,374.00 24,381.00 24,374.00 24,375.00 0.0K
13:01 24,374.50 24,376.50 24,374.00 24,376.00 0.0K
13:02 24,376.50 24,383.50 24,376.50 24,379.00 0.0K
13:03 24,378.50 24,380.00 24,376.50 24,377.50 0.0K
13:04 24,376.50 24,379.50 24,375.50 24,376.50 0.0K
13:05 24,377.00 24,380.00 24,372.00 24,379.00 0.0K
13:06 24,378.00 24,379.00 24,375.50 24,375.50 0.0K
13:07 24,376.00 24,377.00 24,369.50 24,375.50 0.0K
13:08 24,376.50 24,377.00 24,375.00 24,375.50 0.0K
13:09 24,378.50 24,378.50 24,374.50 24,374.50 0.0K
13:10 24,375.00 24,377.00 24,373.50 24,374.50 0.0K
13:11 24,375.50 24,378.00 24,373.50 24,376.00 0.0K
13:12 24,377.00 24,377.00 24,367.50 24,371.00 0.0K
13:13 24,371.50 24,373.00 24,365.50 24,369.51 0.0K
13:14 24,369.01 24,372.03 24,366.55 24,371.01 0.0K
13:15 24,371.51 24,376.91 24,371.51 24,375.38 0.0K
13:16 24,374.38 24,375.90 24,373.89 24,375.38 0.0K
13:17 24,375.88 24,376.45 24,372.43 24,375.95 0.0K
13:18 24,375.96 24,379.39 24,375.46 24,378.39 0.0K
13:19 24,377.39 24,381.84 24,376.39 24,378.86 0.0K
13:20 24,378.87 24,380.89 24,377.88 24,377.90 0.0K
13:21 24,379.39 24,381.91 24,379.39 24,380.44 0.0K
13:22 24,380.43 24,380.91 24,376.85 24,377.35 0.0K
13:23 24,376.85 24,382.24 24,376.36 24,380.72 0.0K
13:24 24,380.22 24,380.22 24,377.79 24,378.29 0.0K
13:25 24,377.79 24,379.79 24,375.34 24,377.34 0.0K
13:26 24,377.34 24,379.85 24,375.85 24,377.35 0.0K
13:27 24,377.85 24,379.84 24,372.86 24,377.86 0.0K
13:28 24,377.86 24,377.86 24,375.35 24,376.34 0.0K
13:29 24,375.84 24,375.84 24,369.89 24,370.43 0.0K
13:30 24,370.93 24,373.94 24,366.54 24,370.07 0.0K
13:31 24,370.06 24,373.54 24,368.06 24,373.02 0.0K
13:32 24,371.51 24,371.51 24,365.12 24,366.14 0.0K
13:33 24,366.15 24,367.17 24,365.15 24,366.20 0.0K
13:34 24,366.21 24,366.21 24,362.34 24,362.85 0.0K
13:35 24,362.35 24,364.92 24,361.86 24,364.92 0.0K
13:36 24,365.41 24,369.31 24,364.84 24,367.77 0.0K
13:37 24,369.75 24,376.54 24,368.11 24,376.00 0.0K
13:38 24,375.98 24,375.98 24,370.35 24,372.22 0.0K
13:39 24,374.22 24,374.22 24,366.74 24,368.75 0.0K
13:40 24,368.25 24,369.76 24,365.31 24,365.79 0.0K
13:41 24,366.79 24,367.28 24,362.28 24,365.27 0.0K
13:42 24,364.78 24,365.28 24,361.32 24,361.32 0.0K
13:43 24,361.83 24,364.31 24,361.83 24,363.31 0.0K
13:44 24,362.82 24,364.32 24,360.84 24,361.85 0.0K
13:45 24,362.35 24,362.35 24,357.93 24,358.95 0.0K
13:46 24,359.46 24,364.02 24,359.45 24,362.04 0.0K
13:47 24,361.54 24,363.65 24,360.60 24,363.65 0.0K
13:48 24,364.15 24,365.31 24,362.20 24,364.32 0.0K
13:49 24,364.33 24,366.92 24,362.45 24,365.46 0.0K
13:50 24,365.97 24,366.03 24,362.53 24,365.53 0.0K
13:51 24,366.02 24,368.42 24,365.93 24,368.41 0.0K
13:52 24,366.41 24,368.35 24,366.39 24,367.30 0.0K
13:53 24,367.29 24,368.27 24,366.79 24,367.21 0.0K
13:54 24,367.71 24,367.71 24,365.21 24,365.22 0.0K
13:55 24,364.22 24,366.14 24,361.13 24,361.13 0.0K
13:56 24,364.11 24,367.00 24,360.10 24,366.50 0.0K
13:57 24,365.99 24,367.47 24,364.96 24,364.96 0.0K
13:58 24,364.97 24,364.97 24,361.03 24,363.05 0.0K
13:59 24,362.57 24,362.57 24,359.70 24,361.70 0.0K
14:00 24,361.71 24,362.38 24,358.28 24,362.38 0.0K
14:01 24,362.39 24,368.41 24,362.39 24,365.92 0.0K
14:02 24,365.93 24,368.45 24,365.43 24,368.44 0.0K
14:03 24,367.94 24,370.47 24,366.93 24,368.48 0.0K
14:04 24,368.98 24,368.98 24,363.48 24,364.49 0.0K
14:05 24,365.49 24,370.93 24,363.48 24,370.93 0.0K
14:06 24,370.92 24,374.34 24,370.39 24,370.82 0.0K
14:07 24,369.82 24,371.29 24,368.26 24,368.26 0.0K
14:08 24,367.27 24,367.77 24,361.87 24,363.41 0.0K
14:09 24,363.41 24,368.38 24,361.93 24,368.38 0.0K
14:10 24,368.37 24,372.30 24,368.32 24,370.80 0.0K
14:11 24,370.31 24,370.31 24,367.81 24,368.31 0.0K
14:12 24,368.30 24,372.14 24,367.19 24,372.14 0.0K
14:13 24,372.13 24,372.13 24,368.15 24,369.14 0.0K
14:14 24,368.64 24,372.12 24,366.65 24,371.61 0.0K
14:15 24,371.11 24,374.10 24,369.65 24,370.70 0.0K
14:16 24,370.20 24,372.76 24,368.28 24,368.85 0.0K
14:17 24,369.37 24,371.41 24,368.38 24,371.39 0.0K
14:18 24,371.38 24,371.87 24,370.33 24,371.33 0.0K
14:19 24,371.83 24,374.32 24,371.34 24,373.76 0.0K
14:20 24,373.26 24,387.07 24,372.75 24,384.06 0.0K
14:21 24,383.56 24,386.54 24,383.02 24,383.52 0.0K
14:22 24,383.52 24,387.91 24,382.52 24,386.88 0.0K
14:23 24,386.87 24,389.33 24,384.33 24,384.33 0.0K
14:24 24,384.33 24,384.88 24,382.87 24,384.88 0.0K
14:25 24,385.38 24,387.86 24,382.88 24,387.85 0.0K
14:26 24,387.84 24,389.73 24,387.76 24,388.72 0.0K
14:27 24,387.72 24,390.18 24,387.72 24,389.16 0.0K
14:28 24,389.66 24,391.14 24,385.66 24,386.68 0.0K
14:29 24,387.17 24,387.67 24,384.19 24,385.21 0.0K
14:30 24,386.21 24,386.74 24,384.23 24,385.81 0.0K
14:31 24,385.82 24,392.83 24,385.33 24,392.82 0.0K
14:32 24,394.81 24,394.81 24,388.80 24,389.81 0.0K
14:33 24,389.31 24,389.31 24,384.40 24,385.91 0.0K
14:34 24,384.41 24,386.88 24,382.41 24,385.75 0.0K
14:35 24,386.24 24,392.62 24,385.71 24,391.58 0.0K
14:36 24,391.58 24,395.01 24,391.58 24,393.49 0.0K
14:37 24,393.49 24,397.94 24,393.49 24,396.43 0.0K
14:38 24,397.43 24,399.37 24,393.86 24,393.87 0.0K
14:39 24,397.36 24,397.36 24,395.32 24,397.29 0.0K
14:40 24,397.79 24,397.79 24,390.82 24,393.82 0.0K
14:41 24,394.32 24,396.29 24,393.29 24,394.79 0.0K
14:42 24,394.29 24,394.29 24,387.36 24,387.37 0.0K
14:43 24,387.38 24,388.46 24,384.95 24,388.45 0.0K
14:44 24,389.44 24,389.91 24,388.88 24,389.88 0.0K
14:45 24,390.37 24,394.77 24,390.37 24,393.25 0.0K
14:46 24,393.74 24,397.68 24,393.74 24,397.17 0.0K
14:47 24,397.67 24,402.60 24,397.67 24,400.10 0.0K
14:48 24,399.60 24,400.11 24,397.16 24,398.67 0.0K
14:49 24,398.17 24,401.61 24,398.17 24,400.60 0.0K
14:50 24,400.10 24,401.60 24,397.18 24,399.19 0.0K
14:51 24,399.20 24,399.35 24,396.83 24,396.86 0.0K
14:52 24,396.37 24,396.37 24,391.93 24,393.44 0.0K
14:53 24,393.94 24,393.94 24,392.00 24,393.02 0.0K
14:54 24,393.51 24,398.04 24,392.51 24,395.60 0.0K
14:55 24,395.60 24,403.09 24,395.13 24,402.08 0.0K
14:56 24,403.07 24,403.07 24,400.99 24,401.97 0.0K
14:57 24,399.47 24,402.43 24,398.96 24,402.42 0.0K
14:58 24,403.91 24,405.41 24,401.90 24,405.41 0.0K
14:59 24,405.41 24,405.41 24,403.49 24,403.99 0.0K
15:00 24,404.50 24,406.09 24,403.62 24,405.12 0.0K
15:01 24,405.12 24,409.59 24,404.63 24,408.58 0.0K
15:02 24,408.08 24,408.61 24,406.60 24,407.62 0.0K
15:03 24,408.62 24,410.63 24,408.62 24,408.63 0.0K
15:04 24,406.64 24,409.63 24,406.64 24,409.09 0.0K
15:05 24,407.60 24,407.60 24,401.23 24,403.25 0.0K
15:06 24,402.76 24,405.27 24,401.83 24,402.89 0.0K
15:07 24,403.39 24,407.35 24,403.39 24,406.80 0.0K
15:08 24,406.79 24,415.72 24,406.79 24,414.20 0.0K
15:09 24,414.70 24,415.67 24,413.66 24,414.60 0.0K
15:10 24,414.59 24,417.49 24,414.08 24,414.99 0.0K
15:11 24,417.49 24,424.27 24,417.49 24,424.24 0.0K
15:12 24,424.23 24,430.52 24,423.74 24,428.51 0.0K
15:13 24,428.50 24,432.90 24,428.50 24,432.90 0.0K
15:14 24,431.89 24,434.37 24,430.84 24,432.83 0.0K
15:15 24,433.32 24,434.81 24,431.25 24,431.25 0.0K
15:16 24,430.76 24,431.77 24,423.80 24,431.77 0.0K
15:17 24,431.27 24,434.75 24,427.78 24,427.80 0.0K
15:18 24,427.81 24,427.81 24,421.88 24,422.97 0.0K
15:19 24,420.98 24,423.04 24,418.10 24,419.60 0.0K
15:20 24,421.09 24,426.06 24,420.59 24,426.05 0.0K
15:21 24,426.55 24,429.93 24,425.01 24,429.92 0.0K
15:22 24,428.92 24,435.79 24,428.90 24,435.78 0.0K
15:23 24,435.77 24,436.24 24,433.25 24,434.27 0.0K
15:24 24,435.76 24,439.22 24,434.77 24,439.22 0.0K
15:25 24,438.73 24,439.23 24,435.24 24,438.22 0.0K
15:26 24,437.72 24,440.69 24,425.79 24,429.32 0.0K
15:27 24,427.32 24,427.84 24,423.96 24,424.98 0.0K
15:28 24,426.48 24,427.52 24,424.51 24,427.02 0.0K
15:29 24,428.01 24,428.01 24,424.00 24,425.48 0.0K
15:30 24,423.98 24,426.97 24,420.48 24,422.02 0.0K
15:31 24,421.03 24,422.05 24,415.62 24,418.15 0.0K
15:32 24,416.16 24,420.16 24,414.67 24,416.17 0.0K
15:33 24,415.17 24,426.61 24,414.61 24,415.60 0.0K
15:34 24,415.09 24,418.07 24,413.54 24,415.53 0.0K
15:35 24,414.53 24,422.94 24,414.00 24,421.93 0.0K
15:36 24,422.93 24,426.36 24,413.38 24,419.36 0.0K
15:37 24,419.86 24,424.29 24,418.33 24,424.29 0.0K
15:38 24,423.78 24,427.74 24,422.76 24,426.27 0.0K
15:39 24,426.77 24,426.77 24,424.75 24,424.76 0.0K
15:40 24,425.25 24,436.12 24,425.25 24,432.07 0.0K
15:41 24,431.57 24,441.47 24,431.57 24,440.47 0.0K
15:42 24,440.97 24,441.97 24,430.49 24,430.97 0.0K
15:43 24,432.46 24,441.88 24,432.46 24,438.40 0.0K
15:44 24,437.90 24,439.40 24,429.91 24,431.40 0.0K
15:45 24,430.40 24,433.39 24,428.37 24,430.32 0.0K
15:46 24,430.33 24,432.82 24,426.32 24,426.81 0.0K
15:47 24,425.31 24,425.80 24,415.28 24,416.27 0.0K
15:48 24,418.27 24,426.15 24,417.69 24,417.70 0.0K
15:49 24,417.71 24,420.20 24,416.78 24,416.79 0.0K
15:50 24,417.30 24,419.31 24,407.02 24,407.60 0.0K
15:51 24,406.60 24,412.65 24,405.63 24,412.64 0.0K
15:52 24,414.14 24,415.65 24,413.15 24,414.61 0.0K
15:53 24,415.10 24,423.51 24,415.10 24,423.51 0.0K
15:54 24,423.01 24,425.00 24,418.47 24,418.47 0.0K
15:55 24,421.96 24,424.46 24,421.45 24,423.98 0.0K
15:56 24,423.48 24,424.98 24,420.90 24,421.89 0.0K
15:57 24,422.39 24,422.39 24,405.98 24,406.49 0.0K
15:58 24,407.49 24,417.90 24,405.50 24,406.45 0.0K
15:59 24,406.46 24,406.47 24,400.06 24,402.58 0.0K
16:00 24,404.07 24,412.97 24,404.06 24,408.95 0.0K
16:01 24,410.94 24,411.43 24,407.94 24,410.45 0.0K
16:02 24,409.96 24,419.45 24,409.96 24,417.45 0.0K
16:03 24,417.46 24,425.40 24,417.46 24,421.38 0.0K
16:04 24,420.88 24,427.79 24,420.38 24,425.27 0.0K
16:05 24,425.27 24,426.75 24,421.28 24,425.25 0.0K
16:06 24,425.75 24,433.68 24,425.75 24,432.17 0.0K
16:07 24,430.68 24,432.20 24,426.20 24,429.22 0.0K
16:08 24,429.23 24,431.22 24,424.75 24,426.23 0.0K
16:09 24,426.73 24,429.72 24,426.73 24,428.70 0.0K
16:10 24,429.70 24,429.73 24,424.73 24,425.22 0.0K
16:11 24,425.71 24,427.21 24,424.16 24,425.64 0.0K
16:12 24,427.63 24,427.63 24,423.69 24,425.22 0.0K
16:13 24,425.22 24,428.20 24,423.78 24,425.79 0.0K
16:14 24,425.30 24,426.43 24,422.40 24,424.96 0.0K
16:15 24,424.47 24,430.00 24,424.47 24,429.03 0.0K
16:16 24,428.53 24,434.51 24,425.56 24,425.58 0.0K
16:17 24,425.08 24,425.08 24,419.67 24,420.69 0.0K
16:18 24,421.19 24,423.13 24,419.20 24,421.58 0.0K
16:19 24,420.09 24,420.64 24,415.61 24,419.62 0.0K
16:20 24,419.11 24,424.56 24,419.03 24,423.49 0.0K
16:21 24,423.98 24,428.45 24,423.97 24,427.01 0.0K
16:22 24,428.01 24,429.58 24,425.57 24,429.57 0.0K
16:23 24,430.56 24,431.52 24,428.98 24,428.98 0.0K
16:24 24,429.98 24,429.98 24,423.07 24,423.07 0.0K
16:25 24,423.07 24,424.60 24,420.10 24,423.60 0.0K
16:26 24,424.11 24,425.63 24,421.63 24,423.13 0.0K
16:27 24,424.13 24,432.06 24,424.13 24,428.04 0.0K
16:28 24,429.04 24,429.52 24,419.15 24,419.15 0.0K
16:29 24,418.65 24,420.15 24,414.22 24,417.70 0.0K
16:30 24,417.69 24,423.15 24,417.69 24,421.56 0.0K
16:31 24,423.04 24,426.47 24,417.48 24,420.96 0.0K
16:32 24,419.97 24,431.34 24,419.47 24,429.82 0.0K
16:33 24,430.32 24,432.81 24,427.33 24,432.81 0.0K
16:34 24,432.31 24,433.35 24,426.89 24,426.89 0.0K
16:35 24,426.40 24,430.39 24,422.90 24,424.42 0.0K
16:36 24,424.92 24,425.92 24,422.44 24,423.00 0.0K
16:37 24,423.50 24,428.54 24,423.50 24,427.55 0.0K
16:38 24,430.04 24,437.02 24,430.04 24,437.02 0.0K
16:39 24,436.53 24,437.55 24,435.04 24,437.04 0.0K
16:40 24,436.54 24,438.52 24,434.52 24,437.02 0.0K
16:41 24,438.51 24,440.51 24,431.05 24,432.56 0.0K
16:42 24,430.06 24,430.07 24,424.09 24,428.14 0.0K
16:43 24,429.64 24,430.66 24,425.20 24,427.74 0.0K
16:44 24,428.24 24,429.29 24,418.77 24,426.80 0.0K
16:45 24,426.31 24,432.27 24,426.31 24,430.75 0.0K
16:46 24,431.25 24,434.74 24,430.75 24,432.75 0.0K
16:47 24,432.27 24,435.30 24,431.79 24,434.34 0.0K
16:48 24,432.85 24,433.35 24,417.52 24,419.02 0.0K
16:49 24,418.52 24,421.54 24,415.06 24,421.04 0.0K
16:50 24,421.04 24,426.51 24,419.56 24,420.56 0.0K
16:51 24,420.57 24,431.57 24,420.57 24,431.07 0.0K
16:52 24,431.06 24,431.06 24,424.26 24,425.78 0.0K
16:53 24,425.29 24,430.78 24,425.29 24,425.37 0.0K
16:54 24,425.87 24,426.38 24,420.99 24,424.48 0.0K
16:55 24,423.48 24,435.42 24,423.48 24,435.42 0.0K
16:56 24,437.40 24,439.89 24,436.38 24,437.40 0.0K
16:57 24,437.90 24,440.37 24,436.90 24,440.32 0.0K
16:58 24,440.32 24,440.32 24,432.83 24,433.35 0.0K
16:59 24,433.85 24,433.85 24,424.94 24,425.51 0.0K
17:00 24,423.51 24,427.51 24,408.13 24,414.11 0.0K
17:01 24,414.61 24,415.10 24,403.65 24,411.49 0.0K
17:02 24,411.48 24,419.68 24,409.88 24,419.68 0.0K
17:03 24,419.67 24,419.67 24,413.00 24,413.00 0.0K
17:04 24,413.00 24,416.98 24,410.98 24,410.98 0.0K
17:05 24,412.48 24,413.95 24,403.02 24,409.02 0.0K
17:06 24,410.01 24,410.01 24,399.07 24,402.17 0.0K
17:07 24,404.17 24,409.15 24,398.71 24,398.76 0.0K
17:08 24,399.76 24,409.70 24,399.26 24,404.75 0.0K
17:09 24,406.75 24,412.67 24,405.75 24,412.67 0.0K
17:10 24,412.16 24,414.63 24,411.11 24,411.61 0.0K
17:11 24,416.10 24,421.06 24,414.09 24,414.09 0.0K
17:12 24,415.09 24,415.10 24,408.72 24,410.28 0.0K
17:13 24,410.79 24,417.28 24,410.30 24,414.31 0.0K
17:14 24,417.31 24,420.88 24,415.82 24,420.38 0.0K
17:15 24,420.39 24,423.92 24,420.39 24,420.98 0.0K
17:16 24,421.49 24,424.09 24,419.56 24,424.09 0.0K
17:17 24,424.60 24,432.15 24,424.60 24,431.66 0.0K
17:18 24,432.65 24,432.65 24,425.72 24,427.22 0.0K
17:19 24,427.22 24,431.67 24,426.22 24,429.67 0.0K
17:20 24,430.17 24,437.15 24,430.17 24,436.16 0.0K
17:21 24,435.66 24,438.66 24,435.66 24,438.15 0.0K
17:22 24,437.65 24,438.15 24,432.19 24,435.72 0.0K
17:23 24,433.73 24,439.21 24,433.23 24,438.70 0.0K
17:24 24,438.20 24,438.20 24,434.71 24,434.76 0.0K
17:25 24,431.77 24,434.76 24,424.33 24,429.82 0.0K
17:26 24,428.83 24,434.27 24,428.80 24,429.78 0.0K
17:27 24,429.28 24,436.76 24,429.28 24,435.78 0.0K
17:28 24,435.28 24,436.81 24,432.85 24,432.85 0.0K
17:29 24,433.35 24,435.40 24,432.47 24,432.97 0.0K
17:30 24,432.48 24,433.98 24,426.99 24,430.48 0.0K
17:31 24,429.49 24,437.97 24,428.99 24,435.47 0.0K
17:32 24,434.48 24,435.48 24,427.49 24,427.99 0.0K
17:33 24,426.00 24,431.49 24,426.00 24,429.49 0.0K
17:34 24,430.49 24,432.98 24,425.00 24,426.00 0.0K
17:35 24,425.00 24,428.99 24,420.51 24,420.51 0.0K
17:36 24,422.01 24,422.01 24,406.54 24,411.03 0.0K
17:37 24,410.53 24,412.03 24,406.04 24,412.03 0.0K
17:38 24,410.53 24,435.55 24,409.54 24,435.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available