DAX

DE40
🏛️ germany →
23,803.73
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,231.24 24,236.23 24,226.75 24,226.75 0.0K
09:00 24,231.74 24,245.21 24,218.26 24,244.22 0.0K
09:01 24,243.72 24,256.19 24,243.72 24,254.20 0.0K
09:02 24,255.20 24,263.68 24,250.71 24,254.70 0.0K
09:03 24,253.70 24,261.19 24,247.21 24,249.21 0.0K
09:04 24,248.71 24,260.69 24,248.71 24,259.69 0.0K
09:05 24,260.18 24,260.18 24,242.40 24,245.94 0.0K
09:06 24,245.46 24,245.46 24,237.22 24,241.78 0.0K
09:07 24,241.28 24,243.28 24,240.27 24,241.93 0.0K
09:08 24,240.94 24,246.71 24,239.99 24,246.71 0.0K
09:09 24,246.23 24,250.22 24,239.86 24,241.91 0.0K
09:10 24,242.42 24,250.50 24,240.94 24,246.20 0.0K
09:11 24,246.21 24,249.31 24,243.88 24,248.91 0.0K
09:12 24,250.90 24,255.85 24,250.84 24,254.87 0.0K
09:13 24,254.36 24,256.30 24,252.25 24,252.74 0.0K
09:14 24,253.74 24,258.67 24,250.75 24,258.62 0.0K
09:15 24,259.62 24,262.10 24,251.17 24,255.68 0.0K
09:16 24,255.18 24,257.68 24,253.70 24,256.20 0.0K
09:17 24,256.21 24,256.21 24,251.86 24,253.89 0.0K
09:18 24,254.88 24,257.87 24,250.46 24,250.46 0.0K
09:19 24,251.46 24,257.57 24,246.50 24,256.55 0.0K
09:20 24,257.05 24,257.54 24,250.15 24,250.15 0.0K
09:21 24,250.17 24,250.17 24,245.71 24,245.84 0.0K
09:22 24,244.85 24,248.38 24,244.37 24,248.35 0.0K
09:23 24,248.34 24,248.34 24,239.82 24,245.28 0.0K
09:24 24,247.77 24,253.23 24,247.09 24,248.60 0.0K
09:25 24,249.10 24,261.00 24,248.09 24,256.46 0.0K
09:26 24,256.46 24,256.95 24,246.54 24,248.07 0.0K
09:27 24,248.08 24,251.59 24,245.62 24,248.12 0.0K
09:28 24,249.61 24,252.03 24,244.98 24,245.01 0.0K
09:29 24,244.02 24,245.03 24,239.17 24,239.72 0.0K
09:30 24,240.73 24,240.73 24,233.33 24,236.37 0.0K
09:31 24,236.38 24,236.38 24,230.44 24,236.01 0.0K
09:32 24,237.01 24,239.53 24,236.53 24,237.51 0.0K
09:33 24,236.51 24,242.48 24,234.53 24,236.53 0.0K
09:34 24,237.53 24,237.53 24,233.10 24,235.14 0.0K
09:35 24,235.15 24,237.21 24,231.34 24,231.34 0.0K
09:36 24,231.35 24,234.94 24,230.40 24,234.48 0.0K
09:37 24,234.98 24,237.99 24,228.58 24,228.58 0.0K
09:38 24,229.08 24,237.11 24,229.08 24,234.59 0.0K
09:39 24,231.10 24,233.62 24,228.08 24,228.08 0.0K
09:40 24,228.58 24,230.57 24,226.60 24,228.02 0.0K
09:41 24,227.51 24,230.89 24,226.97 24,227.69 0.0K
09:42 24,228.68 24,230.45 24,227.48 24,229.41 0.0K
09:43 24,231.38 24,238.97 24,229.90 24,236.46 0.0K
09:44 24,238.96 24,247.43 24,235.95 24,244.47 0.0K
09:45 24,243.98 24,244.04 24,236.65 24,237.19 0.0K
09:46 24,237.70 24,237.70 24,229.95 24,230.46 0.0K
09:47 24,230.47 24,238.06 24,230.47 24,238.06 0.0K
09:48 24,238.05 24,239.04 24,236.02 24,236.53 0.0K
09:49 24,233.04 24,243.00 24,233.04 24,242.49 0.0K
09:50 24,242.99 24,246.94 24,242.47 24,244.95 0.0K
09:51 24,247.95 24,251.92 24,247.45 24,249.75 0.0K
09:52 24,249.24 24,258.03 24,249.21 24,258.02 0.0K
09:53 24,256.52 24,265.36 24,255.95 24,265.34 0.0K
09:54 24,268.84 24,274.69 24,267.75 24,270.02 0.0K
09:55 24,270.01 24,270.48 24,266.98 24,268.96 0.0K
09:56 24,267.96 24,268.46 24,263.99 24,266.00 0.0K
09:57 24,266.01 24,272.48 24,266.01 24,270.40 0.0K
09:58 24,270.39 24,273.33 24,268.86 24,270.87 0.0K
09:59 24,270.37 24,272.87 24,269.51 24,269.51 0.0K
10:00 24,266.54 24,272.05 24,266.09 24,268.52 0.0K
10:01 24,268.51 24,270.48 24,266.50 24,267.96 0.0K
10:02 24,268.96 24,269.92 24,258.95 24,260.96 0.0K
10:03 24,262.96 24,269.84 24,262.96 24,266.81 0.0K
10:04 24,267.31 24,271.21 24,266.29 24,270.19 0.0K
10:05 24,270.69 24,274.65 24,269.68 24,271.07 0.0K
10:06 24,272.57 24,275.40 24,272.04 24,275.40 0.0K
10:07 24,276.40 24,291.29 24,274.38 24,286.78 0.0K
10:08 24,285.78 24,288.24 24,281.77 24,287.72 0.0K
10:09 24,286.21 24,289.19 24,282.67 24,282.67 0.0K
10:10 24,281.18 24,289.57 24,281.18 24,283.11 0.0K
10:11 24,283.11 24,286.58 24,283.11 24,285.09 0.0K
10:12 24,287.08 24,289.08 24,284.11 24,289.05 0.0K
10:13 24,289.04 24,291.50 24,287.99 24,289.45 0.0K
10:14 24,290.45 24,294.34 24,288.93 24,293.82 0.0K
10:15 24,295.30 24,299.24 24,294.67 24,294.67 0.0K
10:16 24,295.16 24,295.16 24,291.67 24,293.68 0.0K
10:17 24,293.67 24,293.67 24,289.17 24,293.60 0.0K
10:18 24,294.10 24,294.10 24,286.69 24,291.70 0.0K
10:19 24,292.20 24,299.13 24,291.71 24,294.63 0.0K
10:20 24,295.63 24,296.13 24,293.14 24,293.65 0.0K
10:21 24,293.66 24,296.16 24,288.78 24,288.78 0.0K
10:22 24,288.79 24,303.68 24,288.79 24,301.63 0.0K
10:23 24,301.63 24,301.63 24,296.57 24,299.05 0.0K
10:24 24,298.55 24,302.00 24,298.05 24,300.44 0.0K
10:25 24,300.94 24,315.27 24,300.94 24,314.20 0.0K
10:26 24,314.19 24,314.19 24,309.62 24,311.15 0.0K
10:27 24,312.14 24,312.67 24,307.66 24,310.67 0.0K
10:28 24,311.67 24,313.64 24,310.16 24,313.11 0.0K
10:29 24,315.10 24,318.02 24,314.58 24,317.51 0.0K
10:30 24,318.00 24,320.98 24,310.96 24,310.98 0.0K
10:31 24,311.49 24,312.08 24,309.55 24,310.13 0.0K
10:32 24,310.14 24,314.71 24,310.14 24,314.71 0.0K
10:33 24,315.21 24,323.04 24,315.21 24,322.52 0.0K
10:34 24,322.51 24,327.50 24,322.51 24,324.38 0.0K
10:35 24,324.88 24,324.88 24,318.86 24,320.35 0.0K
10:36 24,320.85 24,325.77 24,318.83 24,325.25 0.0K
10:37 24,324.75 24,327.67 24,324.24 24,326.62 0.0K
10:38 24,327.62 24,327.62 24,318.76 24,318.76 0.0K
10:39 24,320.76 24,325.21 24,320.76 24,321.75 0.0K
10:40 24,320.75 24,322.28 24,318.82 24,320.76 0.0K
10:41 24,321.75 24,322.22 24,318.20 24,319.72 0.0K
10:42 24,319.22 24,328.25 24,318.23 24,326.25 0.0K
10:43 24,326.75 24,336.17 24,326.75 24,333.20 0.0K
10:44 24,334.20 24,334.70 24,330.72 24,331.80 0.0K
10:45 24,332.31 24,334.85 24,327.45 24,327.46 0.0K
10:46 24,327.47 24,330.99 24,324.99 24,330.00 0.0K
10:47 24,330.01 24,330.01 24,321.67 24,324.69 0.0K
10:48 24,324.19 24,326.27 24,322.28 24,326.26 0.0K
10:49 24,327.25 24,327.25 24,323.14 24,323.14 0.0K
10:50 24,323.15 24,329.14 24,323.15 24,327.13 0.0K
10:51 24,327.62 24,328.62 24,324.65 24,325.23 0.0K
10:52 24,326.22 24,326.24 24,321.84 24,322.39 0.0K
10:53 24,322.40 24,322.40 24,315.94 24,318.44 0.0K
10:54 24,318.45 24,319.45 24,315.96 24,319.43 0.0K
10:55 24,318.42 24,321.83 24,318.42 24,320.23 0.0K
10:56 24,321.23 24,324.17 24,319.17 24,323.67 0.0K
10:57 24,323.17 24,328.02 24,323.17 24,327.02 0.0K
10:58 24,328.01 24,332.91 24,327.50 24,327.92 0.0K
10:59 24,327.91 24,334.74 24,327.91 24,333.22 0.0K
11:00 24,331.23 24,333.22 24,325.74 24,325.74 0.0K
11:01 24,327.24 24,328.71 24,326.21 24,326.21 0.0K
11:02 24,325.22 24,326.24 24,321.77 24,323.30 0.0K
11:03 24,322.80 24,323.31 24,319.87 24,320.42 0.0K
11:04 24,319.92 24,319.92 24,312.60 24,312.60 0.0K
11:05 24,313.11 24,315.34 24,309.31 24,315.34 0.0K
11:06 24,314.84 24,314.84 24,310.89 24,313.49 0.0K
11:07 24,313.00 24,313.00 24,310.04 24,311.61 0.0K
11:08 24,309.63 24,309.64 24,303.89 24,304.40 0.0K
11:09 24,305.41 24,305.41 24,299.06 24,300.21 0.0K
11:10 24,303.22 24,303.22 24,298.27 24,300.43 0.0K
11:11 24,300.44 24,311.89 24,300.44 24,311.85 0.0K
11:12 24,311.84 24,313.20 24,308.31 24,312.18 0.0K
11:13 24,311.68 24,317.09 24,311.67 24,317.08 0.0K
11:14 24,316.08 24,320.51 24,316.08 24,319.93 0.0K
11:15 24,319.42 24,319.92 24,314.34 24,314.85 0.0K
11:16 24,315.84 24,321.31 24,313.36 24,321.31 0.0K
11:17 24,320.31 24,322.21 24,319.80 24,320.70 0.0K
11:18 24,321.20 24,323.74 24,320.70 24,322.69 0.0K
11:19 24,321.68 24,322.72 24,319.72 24,322.71 0.0K
11:20 24,323.21 24,323.21 24,320.71 24,322.20 0.0K
11:21 24,321.70 24,323.72 24,319.71 24,321.72 0.0K
11:22 24,321.72 24,321.72 24,313.38 24,314.92 0.0K
11:23 24,314.93 24,319.93 24,314.44 24,314.46 0.0K
11:24 24,313.98 24,317.51 24,313.03 24,313.03 0.0K
11:25 24,313.04 24,314.56 24,309.12 24,309.13 0.0K
11:26 24,309.64 24,312.16 24,307.21 24,312.16 0.0K
11:27 24,312.16 24,314.16 24,310.66 24,314.15 0.0K
11:28 24,313.16 24,320.19 24,313.16 24,320.19 0.0K
11:29 24,320.18 24,323.10 24,318.18 24,320.11 0.0K
11:30 24,321.11 24,327.58 24,317.65 24,326.05 0.0K
11:31 24,326.04 24,327.53 24,313.69 24,313.69 0.0K
11:32 24,312.20 24,316.79 24,312.20 24,313.30 0.0K
11:33 24,313.80 24,313.80 24,309.84 24,310.37 0.0K
11:34 24,310.38 24,310.89 24,305.39 24,305.39 0.0K
11:35 24,305.39 24,305.39 24,300.88 24,304.30 0.0K
11:36 24,302.80 24,305.16 24,302.80 24,305.16 0.0K
11:37 24,302.66 24,304.14 24,301.08 24,301.57 0.0K
11:38 24,300.57 24,301.50 24,299.99 24,300.49 0.0K
11:39 24,301.49 24,301.98 24,299.93 24,300.43 0.0K
11:40 24,301.43 24,304.34 24,300.87 24,304.26 0.0K
11:41 24,304.25 24,305.61 24,303.14 24,304.60 0.0K
11:42 24,300.62 24,301.12 24,296.70 24,297.71 0.0K
11:43 24,297.72 24,297.72 24,291.81 24,292.84 0.0K
11:44 24,293.85 24,295.94 24,292.41 24,294.97 0.0K
11:45 24,297.47 24,297.47 24,295.43 24,296.92 0.0K
11:46 24,295.92 24,302.45 24,294.92 24,301.93 0.0K
11:47 24,301.92 24,304.34 24,301.33 24,302.26 0.0K
11:48 24,301.76 24,305.66 24,301.75 24,304.63 0.0K
11:49 24,306.12 24,307.58 24,301.62 24,303.62 0.0K
11:50 24,307.11 24,310.77 24,300.74 24,309.77 0.0K
11:51 24,310.27 24,313.94 24,306.81 24,313.45 0.0K
11:52 24,312.96 24,315.09 24,312.59 24,313.14 0.0K
11:53 24,312.64 24,318.64 24,312.64 24,313.80 0.0K
11:54 24,313.32 24,317.51 24,311.85 24,317.51 0.0K
11:55 24,317.52 24,318.58 24,308.12 24,311.14 0.0K
11:56 24,311.65 24,315.27 24,311.33 24,312.85 0.0K
11:57 24,313.36 24,313.88 24,310.46 24,311.99 0.0K
11:58 24,313.50 24,316.08 24,311.51 24,316.08 0.0K
11:59 24,316.57 24,316.59 24,312.56 24,316.58 0.0K
12:00 24,315.59 24,317.08 24,305.51 24,306.50 0.0K
12:01 24,306.00 24,306.96 24,303.48 24,304.45 0.0K
12:02 24,303.95 24,305.95 24,303.46 24,303.47 0.0K
12:03 24,304.97 24,307.93 24,299.50 24,305.41 0.0K
12:04 24,305.39 24,307.91 24,303.90 24,306.85 0.0K
12:05 24,303.36 24,306.38 24,300.34 24,301.35 0.0K
12:06 24,300.85 24,301.83 24,299.79 24,300.29 0.0K
12:07 24,299.79 24,305.59 24,299.79 24,305.59 0.0K
12:08 24,305.08 24,314.41 24,305.08 24,309.39 0.0K
12:09 24,308.40 24,309.39 24,304.43 24,306.47 0.0K
12:10 24,306.46 24,309.43 24,306.37 24,306.47 0.0K
12:11 24,306.48 24,308.54 24,305.52 24,306.50 0.0K
12:12 24,307.00 24,310.45 24,306.49 24,310.45 0.0K
12:13 24,310.44 24,313.35 24,309.90 24,313.35 0.0K
12:14 24,313.34 24,313.82 24,310.19 24,310.19 0.0K
12:15 24,312.18 24,315.16 24,305.77 24,305.78 0.0K
12:16 24,309.27 24,310.26 24,306.70 24,306.70 0.0K
12:17 24,306.70 24,307.70 24,306.16 24,306.16 0.0K
12:18 24,306.17 24,311.12 24,306.17 24,309.12 0.0K
12:19 24,308.13 24,311.17 24,308.13 24,309.18 0.0K
12:20 24,309.68 24,309.68 24,307.24 24,307.77 0.0K
12:21 24,308.27 24,310.80 24,306.81 24,310.28 0.0K
12:22 24,310.27 24,312.60 24,309.16 24,312.06 0.0K
12:23 24,312.04 24,312.04 24,309.91 24,311.37 0.0K
12:24 24,311.86 24,312.27 24,310.34 24,311.76 0.0K
12:25 24,311.75 24,317.63 24,311.73 24,317.56 0.0K
12:26 24,317.06 24,317.06 24,313.55 24,314.52 0.0K
12:27 24,314.51 24,317.45 24,314.01 24,317.43 0.0K
12:28 24,317.42 24,323.74 24,317.35 24,322.73 0.0K
12:29 24,323.23 24,325.16 24,322.72 24,325.14 0.0K
12:30 24,325.14 24,326.14 24,321.20 24,323.20 0.0K
12:31 24,324.20 24,326.17 24,323.16 24,324.66 0.0K
12:32 24,324.16 24,328.65 24,322.19 24,323.21 0.0K
12:33 24,322.22 24,324.77 24,322.22 24,323.83 0.0K
12:34 24,323.85 24,325.42 24,322.45 24,324.48 0.0K
12:35 24,324.98 24,327.94 24,323.50 24,324.04 0.0K
12:36 24,324.55 24,328.59 24,324.55 24,327.61 0.0K
12:37 24,327.63 24,329.15 24,325.15 24,328.73 0.0K
12:38 24,328.74 24,328.74 24,319.37 24,320.49 0.0K
12:39 24,321.00 24,321.02 24,316.54 24,318.18 0.0K
12:40 24,318.18 24,327.13 24,316.24 24,326.09 0.0K
12:41 24,326.59 24,327.58 24,325.56 24,325.60 0.0K
12:42 24,326.11 24,328.11 24,325.61 24,328.09 0.0K
12:43 24,327.59 24,328.06 24,326.56 24,328.05 0.0K
12:44 24,328.55 24,331.00 24,328.03 24,329.50 0.0K
12:45 24,330.49 24,333.91 24,324.41 24,325.42 0.0K
12:46 24,326.41 24,330.87 24,326.41 24,329.38 0.0K
12:47 24,329.88 24,330.38 24,325.89 24,326.90 0.0K
12:48 24,326.40 24,327.04 24,325.50 24,327.04 0.0K
12:49 24,326.06 24,328.08 24,326.06 24,327.06 0.0K
12:50 24,328.06 24,328.06 24,323.57 24,325.61 0.0K
12:51 24,326.11 24,326.64 24,325.14 24,326.17 0.0K
12:52 24,325.67 24,328.19 24,325.67 24,327.68 0.0K
12:53 24,328.18 24,328.18 24,326.18 24,328.09 0.0K
12:54 24,327.58 24,327.58 24,324.96 24,326.45 0.0K
12:55 24,326.45 24,327.44 24,323.90 24,324.40 0.0K
12:56 24,324.91 24,324.91 24,322.40 24,322.89 0.0K
12:57 24,322.89 24,324.39 24,316.96 24,316.96 0.0K
12:58 24,317.46 24,321.97 24,315.51 24,315.58 0.0K
12:59 24,315.58 24,319.66 24,315.58 24,319.15 0.0K
13:00 24,319.15 24,323.64 24,319.15 24,323.64 0.0K
13:01 24,323.14 24,324.64 24,319.15 24,324.64 0.0K
13:02 24,325.14 24,331.13 24,321.15 24,323.15 0.0K
13:03 24,325.15 24,325.16 24,321.67 24,321.67 0.0K
13:04 24,321.17 24,321.67 24,319.17 24,319.67 0.0K
13:05 24,320.17 24,322.17 24,319.17 24,321.17 0.0K
13:06 24,319.67 24,325.17 24,319.67 24,325.17 0.0K
13:07 24,326.16 24,330.66 24,325.17 24,329.16 0.0K
13:08 24,329.16 24,330.66 24,328.16 24,328.66 0.0K
13:09 24,326.17 24,326.67 24,320.18 24,321.18 0.0K
13:10 24,320.18 24,321.24 24,316.46 24,317.97 0.0K
13:11 24,319.47 24,319.50 24,314.53 24,314.54 0.0K
13:12 24,315.05 24,315.05 24,309.20 24,309.20 0.0K
13:13 24,309.20 24,311.21 24,308.71 24,308.75 0.0K
13:14 24,308.76 24,310.26 24,307.28 24,307.81 0.0K
13:15 24,307.31 24,312.73 24,306.82 24,311.72 0.0K
13:16 24,311.72 24,311.72 24,308.22 24,308.72 0.0K
13:17 24,308.73 24,309.74 24,306.29 24,306.31 0.0K
13:18 24,306.82 24,309.39 24,305.87 24,309.39 0.0K
13:19 24,309.89 24,315.33 24,309.38 24,314.25 0.0K
13:20 24,314.23 24,317.18 24,314.17 24,314.68 0.0K
13:21 24,314.69 24,316.73 24,314.19 24,316.73 0.0K
13:22 24,315.23 24,316.24 24,312.74 24,313.74 0.0K
13:23 24,314.24 24,314.73 24,312.70 24,312.70 0.0K
13:24 24,312.70 24,314.20 24,310.72 24,310.73 0.0K
13:25 24,311.23 24,312.27 24,308.81 24,310.84 0.0K
13:26 24,310.84 24,312.35 24,310.35 24,312.34 0.0K
13:27 24,312.33 24,313.33 24,310.82 24,310.85 0.0K
13:28 24,311.34 24,311.38 24,309.40 24,310.89 0.0K
13:29 24,309.89 24,312.33 24,309.38 24,310.83 0.0K
13:30 24,310.33 24,310.33 24,308.34 24,309.36 0.0K
13:31 24,309.86 24,321.29 24,299.86 24,302.33 0.0K
13:32 24,304.33 24,306.24 24,301.83 24,305.71 0.0K
13:33 24,305.71 24,306.20 24,304.63 24,305.63 0.0K
13:34 24,305.13 24,305.63 24,300.26 24,300.76 0.0K
13:35 24,296.28 24,297.31 24,291.92 24,291.92 0.0K
13:36 24,291.93 24,291.93 24,289.03 24,289.10 0.0K
13:37 24,289.11 24,290.63 24,284.21 24,285.29 0.0K
13:38 24,285.30 24,286.84 24,281.36 24,285.32 0.0K
13:39 24,286.31 24,287.31 24,283.76 24,283.76 0.0K
13:40 24,283.77 24,283.77 24,278.40 24,279.46 0.0K
13:41 24,279.47 24,285.54 24,278.53 24,285.04 0.0K
13:42 24,285.54 24,294.41 24,285.54 24,293.34 0.0K
13:43 24,292.83 24,292.83 24,286.37 24,286.38 0.0K
13:44 24,287.89 24,290.38 24,287.39 24,288.42 0.0K
13:45 24,288.43 24,289.42 24,287.90 24,289.39 0.0K
13:46 24,290.38 24,297.75 24,288.89 24,296.74 0.0K
13:47 24,295.74 24,298.71 24,292.22 24,298.71 0.0K
13:48 24,298.20 24,299.70 24,296.09 24,296.09 0.0K
13:49 24,295.09 24,298.07 24,291.13 24,292.18 0.0K
13:50 24,295.18 24,299.61 24,295.18 24,299.56 0.0K
13:51 24,299.56 24,300.53 24,293.51 24,294.56 0.0K
13:52 24,295.06 24,295.06 24,293.61 24,294.23 0.0K
13:53 24,295.23 24,295.23 24,290.25 24,294.16 0.0K
13:54 24,294.15 24,294.15 24,292.61 24,294.02 0.0K
13:55 24,295.52 24,295.52 24,293.92 24,293.92 0.0K
13:56 24,293.92 24,293.92 24,291.43 24,292.41 0.0K
13:57 24,291.90 24,293.33 24,291.90 24,292.81 0.0K
13:58 24,292.80 24,293.79 24,291.73 24,291.73 0.0K
13:59 24,292.73 24,293.72 24,286.77 24,286.79 0.0K
14:00 24,287.29 24,293.27 24,287.29 24,292.26 0.0K
14:01 24,290.77 24,294.25 24,289.28 24,289.82 0.0K
14:02 24,289.32 24,290.32 24,284.94 24,285.96 0.0K
14:03 24,286.47 24,288.03 24,284.53 24,286.03 0.0K
14:04 24,286.53 24,287.03 24,279.07 24,283.06 0.0K
14:05 24,282.06 24,288.02 24,281.57 24,286.49 0.0K
14:06 24,286.00 24,292.52 24,286.00 24,292.49 0.0K
14:07 24,293.49 24,293.49 24,286.47 24,286.97 0.0K
14:08 24,286.98 24,289.06 24,285.03 24,287.55 0.0K
14:09 24,286.55 24,289.54 24,286.55 24,288.98 0.0K
14:10 24,288.48 24,288.48 24,285.43 24,285.94 0.0K
14:11 24,286.44 24,286.44 24,279.96 24,282.43 0.0K
14:12 24,282.93 24,284.42 24,282.43 24,282.89 0.0K
14:13 24,282.39 24,282.90 24,277.90 24,277.93 0.0K
14:14 24,277.94 24,283.97 24,277.94 24,283.91 0.0K
14:15 24,279.43 24,281.94 24,277.93 24,279.47 0.0K
14:16 24,279.97 24,282.42 24,279.87 24,279.87 0.0K
14:17 24,279.87 24,284.86 24,278.41 24,284.35 0.0K
14:18 24,284.85 24,285.27 24,283.73 24,283.73 0.0K
14:19 24,282.23 24,285.15 24,282.23 24,284.64 0.0K
14:20 24,284.65 24,285.28 24,282.23 24,284.78 0.0K
14:21 24,283.28 24,284.30 24,279.37 24,279.49 0.0K
14:22 24,279.50 24,283.15 24,278.50 24,282.16 0.0K
14:23 24,282.66 24,291.06 24,282.66 24,289.04 0.0K
14:24 24,289.02 24,291.51 24,289.02 24,289.87 0.0K
14:25 24,290.37 24,294.80 24,289.81 24,294.80 0.0K
14:26 24,295.28 24,295.28 24,292.23 24,294.20 0.0K
14:27 24,294.19 24,295.55 24,293.64 24,295.54 0.0K
14:28 24,295.03 24,295.50 24,293.52 24,294.45 0.0K
14:29 24,292.46 24,293.94 24,292.37 24,292.86 0.0K
14:30 24,292.36 24,292.36 24,283.42 24,287.91 0.0K
14:31 24,288.40 24,293.36 24,288.40 24,291.22 0.0K
14:32 24,291.22 24,293.16 24,290.66 24,290.66 0.0K
14:33 24,291.16 24,292.14 24,290.08 24,291.08 0.0K
14:34 24,292.07 24,293.53 24,291.06 24,293.03 0.0K
14:35 24,292.04 24,293.04 24,291.11 24,291.13 0.0K
14:36 24,290.64 24,297.65 24,288.67 24,297.65 0.0K
14:37 24,298.65 24,301.05 24,298.65 24,298.93 0.0K
14:38 24,298.93 24,300.79 24,296.85 24,300.77 0.0K
14:39 24,299.27 24,300.26 24,298.64 24,298.64 0.0K
14:40 24,296.64 24,299.61 24,296.64 24,298.07 0.0K
14:41 24,298.07 24,298.07 24,295.06 24,297.05 0.0K
14:42 24,295.55 24,296.57 24,291.57 24,291.59 0.0K
14:43 24,290.10 24,290.60 24,282.18 24,285.19 0.0K
14:44 24,286.19 24,286.19 24,280.63 24,280.64 0.0K
14:45 24,280.65 24,284.15 24,280.65 24,282.15 0.0K
14:46 24,286.14 24,289.12 24,286.05 24,286.54 0.0K
14:47 24,286.04 24,287.04 24,285.02 24,285.02 0.0K
14:48 24,285.02 24,286.51 24,284.00 24,284.50 0.0K
14:49 24,284.49 24,285.99 24,282.99 24,284.50 0.0K
14:50 24,285.50 24,285.56 24,283.52 24,285.56 0.0K
14:51 24,285.06 24,286.53 24,284.55 24,285.52 0.0K
14:52 24,286.02 24,289.39 24,286.02 24,289.37 0.0K
14:53 24,290.86 24,293.81 24,289.36 24,292.30 0.0K
14:54 24,292.30 24,292.30 24,288.86 24,290.37 0.0K
14:55 24,290.37 24,293.38 24,289.89 24,290.38 0.0K
14:56 24,291.38 24,291.38 24,288.47 24,288.98 0.0K
14:57 24,288.49 24,288.49 24,283.11 24,283.13 0.0K
14:58 24,283.64 24,285.65 24,283.64 24,285.65 0.0K
14:59 24,287.65 24,289.12 24,284.65 24,285.65 0.0K
15:00 24,283.65 24,288.14 24,283.65 24,288.14 0.0K
15:01 24,288.63 24,289.60 24,286.15 24,287.16 0.0K
15:02 24,287.17 24,290.79 24,283.25 24,290.79 0.0K
15:03 24,294.27 24,295.26 24,290.32 24,290.32 0.0K
15:04 24,290.33 24,292.83 24,290.33 24,291.84 0.0K
15:05 24,292.84 24,292.84 24,285.00 24,286.10 0.0K
15:06 24,286.11 24,286.11 24,282.27 24,283.87 0.0K
15:07 24,283.89 24,286.56 24,282.41 24,286.56 0.0K
15:08 24,286.57 24,288.08 24,284.57 24,286.59 0.0K
15:09 24,286.60 24,288.59 24,284.58 24,285.59 0.0K
15:10 24,285.09 24,292.97 24,285.09 24,292.96 0.0K
15:11 24,293.45 24,293.45 24,288.40 24,288.41 0.0K
15:12 24,288.41 24,292.38 24,285.92 24,291.85 0.0K
15:13 24,292.35 24,296.18 24,292.35 24,296.14 0.0K
15:14 24,296.13 24,297.10 24,295.13 24,296.58 0.0K
15:15 24,295.59 24,299.55 24,295.59 24,298.03 0.0K
15:16 24,299.03 24,301.02 24,298.52 24,300.04 0.0K
15:17 24,300.53 24,303.04 24,300.03 24,302.55 0.0K
15:18 24,305.04 24,310.92 24,305.04 24,310.92 0.0K
15:19 24,310.91 24,311.84 24,310.74 24,311.73 0.0K
15:20 24,311.72 24,313.64 24,311.14 24,313.60 0.0K
15:21 24,313.59 24,319.01 24,309.60 24,318.47 0.0K
15:22 24,318.46 24,319.96 24,315.48 24,315.48 0.0K
15:23 24,315.48 24,315.49 24,305.63 24,306.65 0.0K
15:24 24,306.66 24,306.68 24,303.73 24,304.34 0.0K
15:25 24,304.35 24,306.43 24,302.90 24,305.93 0.0K
15:26 24,305.94 24,306.45 24,303.92 24,303.92 0.0K
15:27 24,303.92 24,308.28 24,303.92 24,308.28 0.0K
15:28 24,307.78 24,308.77 24,303.83 24,303.88 0.0K
15:29 24,303.89 24,305.43 24,302.55 24,303.55 0.0K
15:30 24,305.55 24,308.05 24,293.65 24,295.65 0.0K
15:31 24,298.14 24,303.10 24,295.57 24,296.57 0.0K
15:32 24,297.07 24,302.94 24,297.07 24,299.94 0.0K
15:33 24,300.44 24,305.32 24,299.94 24,303.31 0.0K
15:34 24,306.30 24,316.18 24,306.30 24,313.60 0.0K
15:35 24,313.59 24,316.56 24,306.49 24,307.49 0.0K
15:36 24,307.00 24,314.43 24,306.50 24,313.92 0.0K
15:37 24,312.92 24,316.36 24,311.90 24,314.85 0.0K
15:38 24,316.34 24,316.34 24,312.87 24,312.87 0.0K
15:39 24,313.38 24,316.39 24,311.42 24,315.88 0.0K
15:40 24,315.87 24,325.76 24,314.87 24,325.74 0.0K
15:41 24,325.24 24,329.22 24,325.22 24,327.67 0.0K
15:42 24,326.68 24,329.14 24,316.25 24,316.25 0.0K
15:43 24,317.25 24,320.30 24,316.28 24,320.29 0.0K
15:44 24,320.29 24,320.29 24,311.87 24,316.89 0.0K
15:45 24,317.39 24,324.29 24,317.39 24,324.29 0.0K
15:46 24,322.78 24,323.78 24,315.75 24,318.25 0.0K
15:47 24,319.75 24,321.72 24,316.70 24,318.68 0.0K
15:48 24,319.17 24,324.07 24,318.16 24,323.57 0.0K
15:49 24,322.08 24,329.56 24,321.12 24,321.13 0.0K
15:50 24,321.14 24,322.17 24,317.18 24,321.18 0.0K
15:51 24,322.18 24,333.55 24,322.18 24,333.54 0.0K
15:52 24,335.03 24,339.91 24,333.45 24,338.90 0.0K
15:53 24,338.89 24,341.85 24,334.27 24,334.27 0.0K
15:54 24,334.27 24,336.26 24,332.77 24,335.79 0.0K
15:55 24,335.29 24,336.26 24,327.76 24,327.76 0.0K
15:56 24,328.26 24,330.25 24,322.75 24,326.21 0.0K
15:57 24,325.71 24,325.71 24,312.76 24,315.78 0.0K
15:58 24,315.77 24,325.13 24,315.77 24,320.14 0.0K
15:59 24,319.64 24,324.59 24,319.13 24,323.09 0.0K
16:00 24,322.59 24,399.67 24,322.59 24,395.67 0.0K
16:01 24,401.64 24,423.03 24,401.64 24,410.58 0.0K
16:02 24,410.58 24,422.52 24,409.07 24,411.09 0.0K
16:03 24,413.58 24,427.03 24,391.32 24,405.80 0.0K
16:04 24,406.80 24,407.30 24,387.53 24,387.53 0.0K
16:05 24,386.05 24,393.61 24,382.11 24,385.63 0.0K
16:06 24,387.63 24,397.58 24,376.63 24,382.61 0.0K
16:07 24,380.11 24,380.11 24,369.26 24,377.79 0.0K
16:08 24,376.80 24,395.59 24,371.81 24,391.57 0.0K
16:09 24,392.07 24,400.96 24,391.53 24,397.45 0.0K
16:10 24,395.96 24,408.29 24,394.46 24,408.29 0.0K
16:11 24,407.30 24,417.68 24,397.27 24,397.27 0.0K
16:12 24,397.77 24,413.19 24,397.77 24,409.19 0.0K
16:13 24,409.68 24,411.17 24,402.21 24,404.70 0.0K
16:14 24,405.20 24,425.55 24,405.20 24,423.04 0.0K
16:15 24,422.04 24,433.98 24,422.04 24,432.99 0.0K
16:16 24,437.97 24,444.42 24,434.47 24,443.89 0.0K
16:17 24,443.89 24,445.36 24,427.50 24,435.97 0.0K
16:18 24,435.46 24,443.38 24,421.52 24,424.54 0.0K
16:19 24,425.54 24,426.07 24,416.89 24,416.89 0.0K
16:20 24,418.14 24,419.64 24,391.88 24,392.41 0.0K
16:21 24,390.43 24,392.50 24,382.07 24,383.18 0.0K
16:22 24,383.19 24,383.36 24,364.92 24,367.51 0.0K
16:23 24,365.53 24,374.03 24,361.58 24,370.53 0.0K
16:24 24,372.02 24,387.36 24,368.52 24,382.71 0.0K
16:25 24,383.72 24,400.13 24,379.71 24,396.59 0.0K
16:26 24,393.10 24,404.16 24,385.64 24,399.67 0.0K
16:27 24,398.68 24,398.68 24,375.46 24,378.48 0.0K
16:28 24,376.99 24,387.52 24,375.05 24,386.50 0.0K
16:29 24,388.49 24,394.45 24,388.49 24,391.92 0.0K
16:30 24,391.92 24,400.35 24,382.40 24,386.38 0.0K
16:31 24,385.39 24,385.88 24,373.95 24,380.41 0.0K
16:32 24,380.91 24,390.81 24,377.37 24,378.86 0.0K
16:33 24,377.85 24,379.85 24,361.94 24,369.43 0.0K
16:34 24,370.93 24,380.31 24,369.93 24,374.82 0.0K
16:35 24,373.32 24,375.33 24,370.33 24,374.82 0.0K
16:36 24,376.31 24,383.79 24,366.29 24,367.79 0.0K
16:37 24,368.78 24,384.60 24,366.26 24,376.62 0.0K
16:38 24,376.12 24,376.12 24,367.18 24,372.15 0.0K
16:39 24,372.15 24,382.60 24,363.20 24,377.07 0.0K
16:40 24,380.07 24,390.87 24,380.07 24,383.35 0.0K
16:41 24,383.35 24,383.35 24,362.05 24,362.05 0.0K
16:42 24,366.05 24,375.97 24,364.05 24,373.44 0.0K
16:43 24,374.44 24,392.72 24,373.43 24,392.18 0.0K
16:44 24,394.67 24,396.13 24,384.66 24,390.05 0.0K
16:45 24,391.04 24,398.45 24,391.01 24,396.47 0.0K
16:46 24,395.97 24,403.89 24,393.47 24,403.89 0.0K
16:47 24,403.39 24,403.48 24,393.96 24,402.96 0.0K
16:48 24,403.46 24,409.90 24,397.04 24,398.08 0.0K
16:49 24,397.59 24,397.59 24,390.82 24,391.83 0.0K
16:50 24,391.84 24,396.35 24,389.38 24,393.35 0.0K
16:51 24,392.85 24,392.85 24,371.03 24,371.54 0.0K
16:52 24,372.06 24,384.10 24,370.11 24,384.10 0.0K
16:53 24,384.09 24,391.52 24,383.54 24,383.54 0.0K
16:54 24,383.55 24,391.12 24,382.57 24,389.13 0.0K
16:55 24,389.12 24,398.03 24,389.12 24,398.00 0.0K
16:56 24,398.99 24,402.48 24,392.92 24,394.90 0.0K
16:57 24,394.40 24,394.40 24,383.84 24,384.34 0.0K
16:58 24,383.84 24,392.36 24,380.85 24,392.36 0.0K
16:59 24,391.36 24,395.30 24,377.28 24,377.28 0.0K
17:00 24,377.78 24,391.24 24,377.78 24,385.28 0.0K
17:01 24,386.28 24,396.65 24,385.78 24,396.15 0.0K
17:02 24,395.65 24,396.65 24,384.75 24,388.82 0.0K
17:03 24,388.33 24,395.37 24,386.36 24,392.38 0.0K
17:04 24,392.38 24,393.36 24,384.92 24,385.43 0.0K
17:05 24,386.43 24,388.40 24,368.95 24,372.92 0.0K
17:06 24,374.42 24,374.42 24,368.43 24,374.42 0.0K
17:07 24,374.91 24,374.91 24,363.48 24,366.97 0.0K
17:08 24,367.46 24,369.93 24,364.83 24,364.83 0.0K
17:09 24,366.33 24,370.79 24,362.35 24,362.35 0.0K
17:10 24,361.86 24,375.68 24,361.35 24,375.68 0.0K
17:11 24,375.18 24,378.15 24,362.66 24,364.64 0.0K
17:12 24,364.63 24,364.63 24,357.09 24,360.09 0.0K
17:13 24,359.60 24,359.60 24,353.55 24,354.04 0.0K
17:14 24,353.54 24,353.54 24,345.02 24,348.00 0.0K
17:15 24,348.98 24,356.90 24,346.99 24,356.89 0.0K
17:16 24,362.38 24,370.27 24,361.86 24,369.76 0.0K
17:17 24,369.26 24,371.68 24,366.74 24,371.16 0.0K
17:18 24,370.65 24,373.05 24,368.09 24,373.03 0.0K
17:19 24,371.53 24,373.51 24,369.52 24,369.52 0.0K
17:20 24,371.52 24,378.51 24,369.53 24,378.02 0.0K
17:21 24,377.52 24,380.02 24,376.56 24,376.56 0.0K
17:22 24,377.06 24,378.05 24,372.58 24,374.55 0.0K
17:23 24,373.55 24,378.50 24,373.01 24,378.00 0.0K
17:24 24,380.99 24,381.48 24,361.64 24,361.64 0.0K
17:25 24,362.15 24,363.25 24,356.79 24,356.79 0.0K
17:26 24,357.29 24,366.27 24,356.80 24,364.78 0.0K
17:27 24,364.79 24,365.85 24,361.34 24,365.85 0.0K
17:28 24,365.84 24,371.83 24,365.84 24,369.32 0.0K
17:29 24,366.33 24,373.76 24,366.33 24,373.24 0.0K
17:30 24,372.73 24,376.73 24,367.74 24,367.74 0.0K
17:31 24,371.24 24,379.22 24,371.24 24,378.22 0.0K
17:32 24,379.22 24,383.72 24,379.22 24,382.22 0.0K
17:33 24,382.72 24,387.21 24,375.73 24,384.22 0.0K
17:34 24,383.72 24,384.71 24,370.24 24,370.24 0.0K
17:35 24,368.75 24,368.75 24,362.26 24,368.25 0.0K
17:36 24,370.24 24,372.24 24,365.26 24,365.26 0.0K
17:37 24,364.76 24,367.25 24,356.27 24,358.27 0.0K
17:38 24,358.27 24,370.74 24,348.29 24,370.74 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available