DAX

DE40
🏛️ germany →
23,880.72
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,146.15 24,148.14 24,130.17 24,143.65 0.0K
09:00 24,141.16 24,141.16 24,119.18 24,131.65 0.0K
09:01 24,133.15 24,133.15 24,103.70 24,119.67 0.0K
09:02 24,113.68 24,126.17 24,110.19 24,112.19 0.0K
09:03 24,111.69 24,127.18 24,107.70 24,127.18 0.0K
09:04 24,128.18 24,128.68 24,114.23 24,118.23 0.0K
09:05 24,105.74 24,121.15 24,105.74 24,115.62 0.0K
09:06 24,113.13 24,114.63 24,073.88 24,081.86 0.0K
09:07 24,083.35 24,097.21 24,083.35 24,088.78 0.0K
09:08 24,085.79 24,088.80 24,080.35 24,083.84 0.0K
09:09 24,081.84 24,088.32 24,075.38 24,080.37 0.0K
09:10 24,083.37 24,087.84 24,076.38 24,076.90 0.0K
09:11 24,078.41 24,078.41 24,050.17 24,058.16 0.0K
09:12 24,054.16 24,056.17 24,039.28 24,046.25 0.0K
09:13 24,048.23 24,053.12 24,037.29 24,053.12 0.0K
09:14 24,054.60 24,073.35 24,053.08 24,068.37 0.0K
09:15 24,075.34 24,081.72 24,068.73 24,068.73 0.0K
09:16 24,069.24 24,071.89 24,056.36 24,071.89 0.0K
09:17 24,069.39 24,083.83 24,069.39 24,076.86 0.0K
09:18 24,075.36 24,077.93 24,072.88 24,076.97 0.0K
09:19 24,076.48 24,081.98 24,074.01 24,074.57 0.0K
09:20 24,075.08 24,075.59 24,065.29 24,066.96 0.0K
09:21 24,066.97 24,070.58 24,059.65 24,059.72 0.0K
09:22 24,060.23 24,076.70 24,060.23 24,071.71 0.0K
09:23 24,069.22 24,078.17 24,060.80 24,060.80 0.0K
09:24 24,060.31 24,062.90 24,052.90 24,061.39 0.0K
09:25 24,054.89 24,060.92 24,044.96 24,044.96 0.0K
09:26 24,039.47 24,055.36 24,039.47 24,054.84 0.0K
09:27 24,056.83 24,072.64 24,053.82 24,066.68 0.0K
09:28 24,068.67 24,075.23 24,066.18 24,074.75 0.0K
09:29 24,075.25 24,075.25 24,065.36 24,066.36 0.0K
09:30 24,068.36 24,074.85 24,055.99 24,058.56 0.0K
09:31 24,062.56 24,089.31 24,062.56 24,085.30 0.0K
09:32 24,084.79 24,095.59 24,083.79 24,094.58 0.0K
09:33 24,095.07 24,103.00 24,091.57 24,101.47 0.0K
09:34 24,102.47 24,116.79 24,102.47 24,116.79 0.0K
09:35 24,120.28 24,134.22 24,120.28 24,133.70 0.0K
09:36 24,133.20 24,135.65 24,127.63 24,132.11 0.0K
09:37 24,132.10 24,134.07 24,119.07 24,119.07 0.0K
09:38 24,118.58 24,133.48 24,118.58 24,133.47 0.0K
09:39 24,137.47 24,154.63 24,137.47 24,153.10 0.0K
09:40 24,155.09 24,156.06 24,151.04 24,154.58 0.0K
09:41 24,154.58 24,155.21 24,146.16 24,151.20 0.0K
09:42 24,152.71 24,153.72 24,142.81 24,144.31 0.0K
09:43 24,144.81 24,154.21 24,142.80 24,151.71 0.0K
09:44 24,151.71 24,155.14 24,148.69 24,154.12 0.0K
09:45 24,154.62 24,154.62 24,139.61 24,142.09 0.0K
09:46 24,140.61 24,151.69 24,140.61 24,148.68 0.0K
09:47 24,145.68 24,155.08 24,141.20 24,152.58 0.0K
09:48 24,152.08 24,154.57 24,147.52 24,149.51 0.0K
09:49 24,150.01 24,150.01 24,128.63 24,129.13 0.0K
09:50 24,129.62 24,129.62 24,116.17 24,122.67 0.0K
09:51 24,122.67 24,133.99 24,122.67 24,133.99 0.0K
09:52 24,136.47 24,137.40 24,129.42 24,133.93 0.0K
09:53 24,134.43 24,134.43 24,128.99 24,129.03 0.0K
09:54 24,129.03 24,130.99 24,125.07 24,130.45 0.0K
09:55 24,128.95 24,134.44 24,126.98 24,128.94 0.0K
09:56 24,128.44 24,134.45 24,121.49 24,134.45 0.0K
09:57 24,136.44 24,148.82 24,136.43 24,144.84 0.0K
09:58 24,142.85 24,150.34 24,139.87 24,149.84 0.0K
09:59 24,150.34 24,151.48 24,141.47 24,142.59 0.0K
10:00 24,144.10 24,145.79 24,134.26 24,143.79 0.0K
10:01 24,143.29 24,151.28 24,136.81 24,150.29 0.0K
10:02 24,150.29 24,151.39 24,136.92 24,151.39 0.0K
10:03 24,149.89 24,151.37 24,139.42 24,143.91 0.0K
10:04 24,142.41 24,152.29 24,142.41 24,148.24 0.0K
10:05 24,148.23 24,174.31 24,148.23 24,174.30 0.0K
10:06 24,173.28 24,176.19 24,167.60 24,169.08 0.0K
10:07 24,170.08 24,171.57 24,158.61 24,164.15 0.0K
10:08 24,163.15 24,167.58 24,161.11 24,166.58 0.0K
10:09 24,169.57 24,173.22 24,161.72 24,172.21 0.0K
10:10 24,172.21 24,173.71 24,157.78 24,157.78 0.0K
10:11 24,158.29 24,162.30 24,154.80 24,162.30 0.0K
10:12 24,169.77 24,179.69 24,162.75 24,171.25 0.0K
10:13 24,169.75 24,178.67 24,164.27 24,175.65 0.0K
10:14 24,172.65 24,175.64 24,163.74 24,169.24 0.0K
10:15 24,168.74 24,174.22 24,166.21 24,173.70 0.0K
10:16 24,177.69 24,180.12 24,174.09 24,177.08 0.0K
10:17 24,176.58 24,177.07 24,161.18 24,171.19 0.0K
10:18 24,169.20 24,177.64 24,168.70 24,171.12 0.0K
10:19 24,172.61 24,172.61 24,158.82 24,162.35 0.0K
10:20 24,161.36 24,164.37 24,143.12 24,143.12 0.0K
10:21 24,143.64 24,145.25 24,134.75 24,139.26 0.0K
10:22 24,138.76 24,150.21 24,138.76 24,144.23 0.0K
10:23 24,143.73 24,143.73 24,131.97 24,132.98 0.0K
10:24 24,133.50 24,148.91 24,133.50 24,148.37 0.0K
10:25 24,148.36 24,163.14 24,140.34 24,161.13 0.0K
10:26 24,161.63 24,167.06 24,150.58 24,153.11 0.0K
10:27 24,154.61 24,161.09 24,153.63 24,154.55 0.0K
10:28 24,155.05 24,160.01 24,155.03 24,157.52 0.0K
10:29 24,157.01 24,165.91 24,151.03 24,164.89 0.0K
10:30 24,164.39 24,164.89 24,145.00 24,148.02 0.0K
10:31 24,148.02 24,163.43 24,148.02 24,160.94 0.0K
10:32 24,162.94 24,180.72 24,162.94 24,180.71 0.0K
10:33 24,183.20 24,183.20 24,166.32 24,168.32 0.0K
10:34 24,168.82 24,175.27 24,166.31 24,175.26 0.0K
10:35 24,172.76 24,175.25 24,150.32 24,156.80 0.0K
10:36 24,156.30 24,163.30 24,156.29 24,161.29 0.0K
10:37 24,161.28 24,166.20 24,156.78 24,164.20 0.0K
10:38 24,163.69 24,164.10 24,158.59 24,160.03 0.0K
10:39 24,160.52 24,162.00 24,157.38 24,158.87 0.0K
10:40 24,158.37 24,159.87 24,153.41 24,154.42 0.0K
10:41 24,154.93 24,160.46 24,153.48 24,153.98 0.0K
10:42 24,149.50 24,153.13 24,147.61 24,152.13 0.0K
10:43 24,153.14 24,154.18 24,147.72 24,148.21 0.0K
10:44 24,148.20 24,150.70 24,145.71 24,147.70 0.0K
10:45 24,145.71 24,148.70 24,145.12 24,145.61 0.0K
10:46 24,145.61 24,150.49 24,142.12 24,150.49 0.0K
10:47 24,148.49 24,154.82 24,147.98 24,154.82 0.0K
10:48 24,155.81 24,155.81 24,151.30 24,154.25 0.0K
10:49 24,153.24 24,156.60 24,153.19 24,154.60 0.0K
10:50 24,157.60 24,162.55 24,156.05 24,159.05 0.0K
10:51 24,160.54 24,162.52 24,155.50 24,156.49 0.0K
10:52 24,155.99 24,156.50 24,149.05 24,153.03 0.0K
10:53 24,151.53 24,163.43 24,151.52 24,163.43 0.0K
10:54 24,163.92 24,169.33 24,163.92 24,168.31 0.0K
10:55 24,169.80 24,176.69 24,169.80 24,176.69 0.0K
10:56 24,175.69 24,175.69 24,160.32 24,169.27 0.0K
10:57 24,169.77 24,172.24 24,157.33 24,159.42 0.0K
10:58 24,159.42 24,160.98 24,158.05 24,160.11 0.0K
10:59 24,160.12 24,162.14 24,156.15 24,156.16 0.0K
11:00 24,157.15 24,158.15 24,150.17 24,152.17 0.0K
11:01 24,153.16 24,161.10 24,145.64 24,160.58 0.0K
11:02 24,161.08 24,161.08 24,152.08 24,152.09 0.0K
11:03 24,151.10 24,160.11 24,148.13 24,160.09 0.0K
11:04 24,160.09 24,162.97 24,158.49 24,159.94 0.0K
11:05 24,160.44 24,162.87 24,155.94 24,162.86 0.0K
11:06 24,162.85 24,163.32 24,157.36 24,162.32 0.0K
11:07 24,164.30 24,165.78 24,161.74 24,162.69 0.0K
11:08 24,162.69 24,168.65 24,157.70 24,165.16 0.0K
11:09 24,165.17 24,165.18 24,153.87 24,153.87 0.0K
11:10 24,154.37 24,156.36 24,151.88 24,154.84 0.0K
11:11 24,153.84 24,159.83 24,153.84 24,155.79 0.0K
11:12 24,156.79 24,171.19 24,156.79 24,171.19 0.0K
11:13 24,171.68 24,171.68 24,160.70 24,160.70 0.0K
11:14 24,161.70 24,164.20 24,160.21 24,161.66 0.0K
11:15 24,159.67 24,162.14 24,156.16 24,157.15 0.0K
11:16 24,155.65 24,157.13 24,140.74 24,140.74 0.0K
11:17 24,140.75 24,140.75 24,128.96 24,133.99 0.0K
11:18 24,134.00 24,141.49 24,134.00 24,140.96 0.0K
11:19 24,141.46 24,145.36 24,140.90 24,144.31 0.0K
11:20 24,144.30 24,149.75 24,143.78 24,143.78 0.0K
11:21 24,143.28 24,144.31 24,133.94 24,137.54 0.0K
11:22 24,138.55 24,138.55 24,129.24 24,133.25 0.0K
11:23 24,132.25 24,135.30 24,129.82 24,129.85 0.0K
11:24 24,130.36 24,130.40 24,127.49 24,127.54 0.0K
11:25 24,128.05 24,134.03 24,127.06 24,134.03 0.0K
11:26 24,134.52 24,142.41 24,133.51 24,141.93 0.0K
11:27 24,142.43 24,143.43 24,137.55 24,137.55 0.0K
11:28 24,135.06 24,135.61 24,131.68 24,132.73 0.0K
11:29 24,132.74 24,140.71 24,130.76 24,139.62 0.0K
11:30 24,141.12 24,143.01 24,136.53 24,143.01 0.0K
11:31 24,143.50 24,145.01 24,140.08 24,140.11 0.0K
11:32 24,140.62 24,144.76 24,140.14 24,140.85 0.0K
11:33 24,140.86 24,142.90 24,139.89 24,140.98 0.0K
11:34 24,141.50 24,144.01 24,139.05 24,140.06 0.0K
11:35 24,140.56 24,151.52 24,137.62 24,150.97 0.0K
11:36 24,150.96 24,151.40 24,146.41 24,151.40 0.0K
11:37 24,149.91 24,150.45 24,144.48 24,144.49 0.0K
11:38 24,145.00 24,149.03 24,144.54 24,146.06 0.0K
11:39 24,144.57 24,144.58 24,138.16 24,139.22 0.0K
11:40 24,138.72 24,139.23 24,123.85 24,125.37 0.0K
11:41 24,126.87 24,129.84 24,126.37 24,127.30 0.0K
11:42 24,127.29 24,128.78 24,124.14 24,125.13 0.0K
11:43 24,124.12 24,129.99 24,123.61 24,128.92 0.0K
11:44 24,129.42 24,130.88 24,124.46 24,125.97 0.0K
11:45 24,125.98 24,135.37 24,125.98 24,134.85 0.0K
11:46 24,134.84 24,148.12 24,134.83 24,144.60 0.0K
11:47 24,145.10 24,152.01 24,145.10 24,151.31 0.0K
11:48 24,151.30 24,159.02 24,151.30 24,159.00 0.0K
11:49 24,159.49 24,161.47 24,154.43 24,155.92 0.0K
11:50 24,156.42 24,164.82 24,155.42 24,163.27 0.0K
11:51 24,165.26 24,165.75 24,161.26 24,162.79 0.0K
11:52 24,162.29 24,166.87 24,158.85 24,164.37 0.0K
11:53 24,163.88 24,175.76 24,163.88 24,175.75 0.0K
11:54 24,175.74 24,175.74 24,167.24 24,167.76 0.0K
11:55 24,167.78 24,171.31 24,167.78 24,167.83 0.0K
11:56 24,168.33 24,177.88 24,165.36 24,176.85 0.0K
11:57 24,176.84 24,181.33 24,171.39 24,171.42 0.0K
11:58 24,170.92 24,173.94 24,167.08 24,168.58 0.0K
11:59 24,166.59 24,168.62 24,163.16 24,166.16 0.0K
12:00 24,171.15 24,175.13 24,162.16 24,167.16 0.0K
12:01 24,165.65 24,167.19 24,162.20 24,164.70 0.0K
12:02 24,165.69 24,167.70 24,163.19 24,165.18 0.0K
12:03 24,165.68 24,167.14 24,163.67 24,165.12 0.0K
12:04 24,164.62 24,171.63 24,164.62 24,171.61 0.0K
12:05 24,171.61 24,172.11 24,167.13 24,172.08 0.0K
12:06 24,172.58 24,178.02 24,172.03 24,176.03 0.0K
12:07 24,174.03 24,180.52 24,174.03 24,176.59 0.0K
12:08 24,177.09 24,184.12 24,177.09 24,179.15 0.0K
12:09 24,179.15 24,181.23 24,177.19 24,177.23 0.0K
12:10 24,176.72 24,180.19 24,175.18 24,177.16 0.0K
12:11 24,177.15 24,177.65 24,173.65 24,175.66 0.0K
12:12 24,175.16 24,178.18 24,172.69 24,173.71 0.0K
12:13 24,173.21 24,183.26 24,173.21 24,183.25 0.0K
12:14 24,183.25 24,186.21 24,182.19 24,185.18 0.0K
12:15 24,186.68 24,189.18 24,185.72 24,186.73 0.0K
12:16 24,186.24 24,189.56 24,184.16 24,187.53 0.0K
12:17 24,186.03 24,188.51 24,186.03 24,187.77 0.0K
12:18 24,186.27 24,190.51 24,185.57 24,190.51 0.0K
12:19 24,189.50 24,192.91 24,188.98 24,190.92 0.0K
12:20 24,191.93 24,194.42 24,188.47 24,192.49 0.0K
12:21 24,191.99 24,193.03 24,187.57 24,187.58 0.0K
12:22 24,187.09 24,190.17 24,184.63 24,189.16 0.0K
12:23 24,189.65 24,189.65 24,177.83 24,178.87 0.0K
12:24 24,179.37 24,187.78 24,179.31 24,187.78 0.0K
12:25 24,186.77 24,187.63 24,185.22 24,187.60 0.0K
12:26 24,188.60 24,190.49 24,186.56 24,190.45 0.0K
12:27 24,193.45 24,193.45 24,184.47 24,185.64 0.0K
12:28 24,185.15 24,187.67 24,184.67 24,185.18 0.0K
12:29 24,185.68 24,186.19 24,184.70 24,185.75 0.0K
12:30 24,185.25 24,185.25 24,170.81 24,176.42 0.0K
12:31 24,176.92 24,187.31 24,176.92 24,185.84 0.0K
12:32 24,185.34 24,191.45 24,185.34 24,191.45 0.0K
12:33 24,191.45 24,191.45 24,189.96 24,190.49 0.0K
12:34 24,190.99 24,191.49 24,188.99 24,189.48 0.0K
12:35 24,189.48 24,189.98 24,185.03 24,187.08 0.0K
12:36 24,187.08 24,191.66 24,185.14 24,191.15 0.0K
12:37 24,187.66 24,192.72 24,187.66 24,192.72 0.0K
12:38 24,191.22 24,191.83 24,188.28 24,188.93 0.0K
12:39 24,190.44 24,192.04 24,189.47 24,192.04 0.0K
12:40 24,191.55 24,192.56 24,189.56 24,190.54 0.0K
12:41 24,190.04 24,193.53 24,189.54 24,190.57 0.0K
12:42 24,190.58 24,190.58 24,181.76 24,186.80 0.0K
12:43 24,186.30 24,187.33 24,184.82 24,185.83 0.0K
12:44 24,185.84 24,189.86 24,185.84 24,186.36 0.0K
12:45 24,187.35 24,189.77 24,185.35 24,188.70 0.0K
12:46 24,190.19 24,190.19 24,187.68 24,190.09 0.0K
12:47 24,190.09 24,190.09 24,187.63 24,188.69 0.0K
12:48 24,187.69 24,191.69 24,187.69 24,190.67 0.0K
12:49 24,189.16 24,193.63 24,189.16 24,193.53 0.0K
12:50 24,192.03 24,202.34 24,192.03 24,201.75 0.0K
12:51 24,201.74 24,203.21 24,200.15 24,201.14 0.0K
12:52 24,200.15 24,200.15 24,197.15 24,198.17 0.0K
12:53 24,197.68 24,197.68 24,194.25 24,196.32 0.0K
12:54 24,190.84 24,200.39 24,190.84 24,200.39 0.0K
12:55 24,199.39 24,200.39 24,194.52 24,194.58 0.0K
12:56 24,196.08 24,198.62 24,196.08 24,197.13 0.0K
12:57 24,197.63 24,199.64 24,197.13 24,199.64 0.0K
12:58 24,199.65 24,200.69 24,194.19 24,199.68 0.0K
12:59 24,198.68 24,198.68 24,193.25 24,194.34 0.0K
13:00 24,199.83 24,203.82 24,199.33 24,199.83 0.0K
13:01 24,200.33 24,200.83 24,199.83 24,199.83 0.0K
13:02 24,200.33 24,200.33 24,193.84 24,193.84 0.0K
13:03 24,191.34 24,195.85 24,190.84 24,194.36 0.0K
13:04 24,193.36 24,199.35 24,191.36 24,198.85 0.0K
13:05 24,198.35 24,200.35 24,188.87 24,189.87 0.0K
13:06 24,189.37 24,189.87 24,186.37 24,188.37 0.0K
13:07 24,187.87 24,188.87 24,184.88 24,188.87 0.0K
13:08 24,189.37 24,198.86 24,188.87 24,198.86 0.0K
13:09 24,198.36 24,202.35 24,198.36 24,198.86 0.0K
13:10 24,198.86 24,199.36 24,196.36 24,198.39 0.0K
13:11 24,198.89 24,198.89 24,193.90 24,194.87 0.0K
13:12 24,195.37 24,202.30 24,195.37 24,201.74 0.0K
13:13 24,200.24 24,200.73 24,197.23 24,197.24 0.0K
13:14 24,197.73 24,199.73 24,196.74 24,198.72 0.0K
13:15 24,197.73 24,197.73 24,185.87 24,185.91 0.0K
13:16 24,184.92 24,188.46 24,182.44 24,184.04 0.0K
13:17 24,184.05 24,186.62 24,184.05 24,186.12 0.0K
13:18 24,186.11 24,186.11 24,179.17 24,180.67 0.0K
13:19 24,180.67 24,183.63 24,179.18 24,183.60 0.0K
13:20 24,184.10 24,191.90 24,184.08 24,191.38 0.0K
13:21 24,191.38 24,194.76 24,185.22 24,185.22 0.0K
13:22 24,186.72 24,186.73 24,184.72 24,184.76 0.0K
13:23 24,185.76 24,188.75 24,185.26 24,186.56 0.0K
13:24 24,185.56 24,189.98 24,184.56 24,189.96 0.0K
13:25 24,190.95 24,193.35 24,190.44 24,193.35 0.0K
13:26 24,192.35 24,195.71 24,192.31 24,195.71 0.0K
13:27 24,195.70 24,200.54 24,195.70 24,198.04 0.0K
13:28 24,197.55 24,198.09 24,192.13 24,192.14 0.0K
13:29 24,191.14 24,197.14 24,191.14 24,196.63 0.0K
13:30 24,197.13 24,198.59 24,193.63 24,193.63 0.0K
13:31 24,193.14 24,193.14 24,188.79 24,189.34 0.0K
13:32 24,187.34 24,191.33 24,187.34 24,188.82 0.0K
13:33 24,188.32 24,189.82 24,186.25 24,186.25 0.0K
13:34 24,185.75 24,186.25 24,181.70 24,184.20 0.0K
13:35 24,184.20 24,187.19 24,183.70 24,187.19 0.0K
13:36 24,187.18 24,187.18 24,181.78 24,181.78 0.0K
13:37 24,181.30 24,181.33 24,174.90 24,178.48 0.0K
13:38 24,177.99 24,180.54 24,176.49 24,179.58 0.0K
13:39 24,178.59 24,179.60 24,176.65 24,178.67 0.0K
13:40 24,178.17 24,179.19 24,176.68 24,176.68 0.0K
13:41 24,176.68 24,177.18 24,173.20 24,175.65 0.0K
13:42 24,175.15 24,176.14 24,171.69 24,173.69 0.0K
13:43 24,173.70 24,176.19 24,173.70 24,173.75 0.0K
13:44 24,173.76 24,175.84 24,173.34 24,174.37 0.0K
13:45 24,176.37 24,179.35 24,175.87 24,178.83 0.0K
13:46 24,178.82 24,178.82 24,175.79 24,176.78 0.0K
13:47 24,175.78 24,176.28 24,162.95 24,163.51 0.0K
13:48 24,162.02 24,162.06 24,158.58 24,161.98 0.0K
13:49 24,161.97 24,167.23 24,161.90 24,165.68 0.0K
13:50 24,165.67 24,171.55 24,165.15 24,168.40 0.0K
13:51 24,169.39 24,169.39 24,163.33 24,165.32 0.0K
13:52 24,164.83 24,164.83 24,161.28 24,161.78 0.0K
13:53 24,161.27 24,161.76 24,152.27 24,155.27 0.0K
13:54 24,154.77 24,159.70 24,154.21 24,154.23 0.0K
13:55 24,154.73 24,166.57 24,153.23 24,165.53 0.0K
13:56 24,166.02 24,166.02 24,161.39 24,163.86 0.0K
13:57 24,164.36 24,164.36 24,155.88 24,159.33 0.0K
13:58 24,158.82 24,162.74 24,157.80 24,160.14 0.0K
13:59 24,160.14 24,164.60 24,158.55 24,160.06 0.0K
14:00 24,161.06 24,164.50 24,157.49 24,158.95 0.0K
14:01 24,158.44 24,163.33 24,156.91 24,162.82 0.0K
14:02 24,163.31 24,168.23 24,161.79 24,166.73 0.0K
14:03 24,167.22 24,170.11 24,165.10 24,165.10 0.0K
14:04 24,165.60 24,165.60 24,159.64 24,161.65 0.0K
14:05 24,161.65 24,167.09 24,161.65 24,165.05 0.0K
14:06 24,165.54 24,165.54 24,161.55 24,161.55 0.0K
14:07 24,161.05 24,164.04 24,161.05 24,164.03 0.0K
14:08 24,163.54 24,165.00 24,160.97 24,161.48 0.0K
14:09 24,160.98 24,163.46 24,160.47 24,161.42 0.0K
14:10 24,157.43 24,158.45 24,155.96 24,157.94 0.0K
14:11 24,158.44 24,161.90 24,155.92 24,160.87 0.0K
14:12 24,160.37 24,162.87 24,159.35 24,160.85 0.0K
14:13 24,160.35 24,162.36 24,160.35 24,160.89 0.0K
14:14 24,160.39 24,163.87 24,159.89 24,163.35 0.0K
14:15 24,162.85 24,173.31 24,161.86 24,173.31 0.0K
14:16 24,174.80 24,178.28 24,168.86 24,173.87 0.0K
14:17 24,173.37 24,174.86 24,172.40 24,173.40 0.0K
14:18 24,172.90 24,172.91 24,169.50 24,170.02 0.0K
14:19 24,171.52 24,176.02 24,168.58 24,172.15 0.0K
14:20 24,171.66 24,175.72 24,171.66 24,174.73 0.0K
14:21 24,175.73 24,177.26 24,173.24 24,177.25 0.0K
14:22 24,176.25 24,179.31 24,175.28 24,178.32 0.0K
14:23 24,178.83 24,179.33 24,175.84 24,178.84 0.0K
14:24 24,178.34 24,183.32 24,178.34 24,182.28 0.0K
14:25 24,182.28 24,185.18 24,182.27 24,183.65 0.0K
14:26 24,183.16 24,184.82 24,179.80 24,184.32 0.0K
14:27 24,185.31 24,187.78 24,184.28 24,186.28 0.0K
14:28 24,186.78 24,188.76 24,186.27 24,186.75 0.0K
14:29 24,186.76 24,187.81 24,184.80 24,187.80 0.0K
14:30 24,187.30 24,193.81 24,187.30 24,192.89 0.0K
14:31 24,193.39 24,198.40 24,193.39 24,195.90 0.0K
14:32 24,195.41 24,201.85 24,195.41 24,200.84 0.0K
14:33 24,202.34 24,218.17 24,202.34 24,218.17 0.0K
14:34 24,219.15 24,223.47 24,218.06 24,223.47 0.0K
14:35 24,222.47 24,224.95 24,218.48 24,224.94 0.0K
14:36 24,223.44 24,223.44 24,215.95 24,216.95 0.0K
14:37 24,216.45 24,217.03 24,210.02 24,212.56 0.0K
14:38 24,213.56 24,215.22 24,211.17 24,215.22 0.0K
14:39 24,213.23 24,218.27 24,212.73 24,218.27 0.0K
14:40 24,218.26 24,222.65 24,217.17 24,221.69 0.0K
14:41 24,219.70 24,224.30 24,219.23 24,223.29 0.0K
14:42 24,223.29 24,223.77 24,221.28 24,222.32 0.0K
14:43 24,220.82 24,221.37 24,216.95 24,218.05 0.0K
14:44 24,218.06 24,226.54 24,218.06 24,226.02 0.0K
14:45 24,225.52 24,225.53 24,219.09 24,220.09 0.0K
14:46 24,219.59 24,220.60 24,211.77 24,214.84 0.0K
14:47 24,215.35 24,218.37 24,207.99 24,210.99 0.0K
14:48 24,209.99 24,209.99 24,204.13 24,207.11 0.0K
14:49 24,206.12 24,209.08 24,205.12 24,207.95 0.0K
14:50 24,207.45 24,207.45 24,202.47 24,202.47 0.0K
14:51 24,200.98 24,205.41 24,200.48 24,203.40 0.0K
14:52 24,202.90 24,210.27 24,202.90 24,207.26 0.0K
14:53 24,206.76 24,206.76 24,199.76 24,200.26 0.0K
14:54 24,200.76 24,201.26 24,195.79 24,197.81 0.0K
14:55 24,197.81 24,200.31 24,195.78 24,196.78 0.0K
14:56 24,196.78 24,200.21 24,194.79 24,199.20 0.0K
14:57 24,198.70 24,198.70 24,193.76 24,195.29 0.0K
14:58 24,195.30 24,197.22 24,194.26 24,196.72 0.0K
14:59 24,196.71 24,204.06 24,195.70 24,204.06 0.0K
15:00 24,204.55 24,206.01 24,201.54 24,205.49 0.0K
15:01 24,204.98 24,205.00 24,202.01 24,205.00 0.0K
15:02 24,205.99 24,208.46 24,200.50 24,200.51 0.0K
15:03 24,194.54 24,198.11 24,194.06 24,197.62 0.0K
15:04 24,197.12 24,203.07 24,197.12 24,199.62 0.0K
15:05 24,199.13 24,201.68 24,196.70 24,198.70 0.0K
15:06 24,197.71 24,197.71 24,194.22 24,196.70 0.0K
15:07 24,196.20 24,198.18 24,196.18 24,198.18 0.0K
15:08 24,197.67 24,208.50 24,197.67 24,208.44 0.0K
15:09 24,209.43 24,209.43 24,196.46 24,197.55 0.0K
15:10 24,198.05 24,201.57 24,197.59 24,197.61 0.0K
15:11 24,198.11 24,200.10 24,195.64 24,198.63 0.0K
15:12 24,198.62 24,204.51 24,198.62 24,204.47 0.0K
15:13 24,204.47 24,204.47 24,201.47 24,204.47 0.0K
15:14 24,203.97 24,206.44 24,201.46 24,206.40 0.0K
15:15 24,203.90 24,208.89 24,202.38 24,208.37 0.0K
15:16 24,208.87 24,212.35 24,207.86 24,209.77 0.0K
15:17 24,209.27 24,209.76 24,206.28 24,208.28 0.0K
15:18 24,206.78 24,208.31 24,202.34 24,208.31 0.0K
15:19 24,208.80 24,210.25 24,207.73 24,209.24 0.0K
15:20 24,208.24 24,209.24 24,203.31 24,206.32 0.0K
15:21 24,205.82 24,207.38 24,201.39 24,201.39 0.0K
15:22 24,201.90 24,205.89 24,200.42 24,202.42 0.0K
15:23 24,201.92 24,202.92 24,195.92 24,197.40 0.0K
15:24 24,195.41 24,197.90 24,192.91 24,197.90 0.0K
15:25 24,201.88 24,206.28 24,197.36 24,206.20 0.0K
15:26 24,206.69 24,211.96 24,206.69 24,211.95 0.0K
15:27 24,212.45 24,212.94 24,209.92 24,209.93 0.0K
15:28 24,210.43 24,214.34 24,209.43 24,214.34 0.0K
15:29 24,213.84 24,219.71 24,213.84 24,217.19 0.0K
15:30 24,211.20 24,218.64 24,209.71 24,210.65 0.0K
15:31 24,209.67 24,219.09 24,209.17 24,216.61 0.0K
15:32 24,216.61 24,224.07 24,216.61 24,223.57 0.0K
15:33 24,224.07 24,224.07 24,217.62 24,217.67 0.0K
15:34 24,214.68 24,220.17 24,212.71 24,213.21 0.0K
15:35 24,212.71 24,221.70 24,208.85 24,210.38 0.0K
15:36 24,211.38 24,215.02 24,208.09 24,209.61 0.0K
15:37 24,209.62 24,216.01 24,209.12 24,213.99 0.0K
15:38 24,212.99 24,215.47 24,210.51 24,214.04 0.0K
15:39 24,214.04 24,217.01 24,211.59 24,213.12 0.0K
15:40 24,212.12 24,213.63 24,207.23 24,210.23 0.0K
15:41 24,209.23 24,213.21 24,206.25 24,212.71 0.0K
15:42 24,214.69 24,215.69 24,209.19 24,209.70 0.0K
15:43 24,210.70 24,212.68 24,209.18 24,212.16 0.0K
15:44 24,213.16 24,222.54 24,212.65 24,221.51 0.0K
15:45 24,222.01 24,222.83 24,215.93 24,222.83 0.0K
15:46 24,224.82 24,231.73 24,224.82 24,228.20 0.0K
15:47 24,230.20 24,230.20 24,212.80 24,214.31 0.0K
15:48 24,213.82 24,221.82 24,213.82 24,216.35 0.0K
15:49 24,215.36 24,215.36 24,208.44 24,208.48 0.0K
15:50 24,207.49 24,209.02 24,201.10 24,206.08 0.0K
15:51 24,207.08 24,213.04 24,205.55 24,208.04 0.0K
15:52 24,207.54 24,210.58 24,204.10 24,210.58 0.0K
15:53 24,209.59 24,225.83 24,209.09 24,225.83 0.0K
15:54 24,226.32 24,226.81 24,222.82 24,224.86 0.0K
15:55 24,224.36 24,224.86 24,219.43 24,219.91 0.0K
15:56 24,219.92 24,222.37 24,218.88 24,220.36 0.0K
15:57 24,218.87 24,229.78 24,217.86 24,223.32 0.0K
15:58 24,222.83 24,223.91 24,217.95 24,219.47 0.0K
15:59 24,220.47 24,230.41 24,217.98 24,230.41 0.0K
16:00 24,235.39 24,245.36 24,234.40 24,240.42 0.0K
16:01 24,240.93 24,246.45 24,240.93 24,242.98 0.0K
16:02 24,242.98 24,246.97 24,242.94 24,244.42 0.0K
16:03 24,246.90 24,261.30 24,245.89 24,257.30 0.0K
16:04 24,256.30 24,257.81 24,246.87 24,251.37 0.0K
16:05 24,250.87 24,253.36 24,248.36 24,248.37 0.0K
16:06 24,248.87 24,253.85 24,247.88 24,249.36 0.0K
16:07 24,246.86 24,250.94 24,243.93 24,244.16 0.0K
16:08 24,246.67 24,255.28 24,245.30 24,248.33 0.0K
16:09 24,247.83 24,248.83 24,238.47 24,239.02 0.0K
16:10 24,238.52 24,246.53 24,237.56 24,244.01 0.0K
16:11 24,243.02 24,244.02 24,233.13 24,235.65 0.0K
16:12 24,235.65 24,239.20 24,233.23 24,234.21 0.0K
16:13 24,234.21 24,236.21 24,232.23 24,235.21 0.0K
16:14 24,236.21 24,238.71 24,235.21 24,238.70 0.0K
16:15 24,238.20 24,238.69 24,234.69 24,238.18 0.0K
16:16 24,238.67 24,241.63 24,235.12 24,235.12 0.0K
16:17 24,234.63 24,239.61 24,234.63 24,238.05 0.0K
16:18 24,238.55 24,243.92 24,238.54 24,243.39 0.0K
16:19 24,244.39 24,247.32 24,238.83 24,240.82 0.0K
16:20 24,242.32 24,245.78 24,236.34 24,239.34 0.0K
16:21 24,243.83 24,250.22 24,243.77 24,250.21 0.0K
16:22 24,250.70 24,259.60 24,250.20 24,259.60 0.0K
16:23 24,260.10 24,263.98 24,259.58 24,261.94 0.0K
16:24 24,262.94 24,263.93 24,259.40 24,259.86 0.0K
16:25 24,260.36 24,264.33 24,254.36 24,255.36 0.0K
16:26 24,254.36 24,257.35 24,251.86 24,251.87 0.0K
16:27 24,251.88 24,254.89 24,250.87 24,250.87 0.0K
16:28 24,251.37 24,252.36 24,247.36 24,247.88 0.0K
16:29 24,247.39 24,247.40 24,242.93 24,244.04 0.0K
16:30 24,244.05 24,246.14 24,242.07 24,246.14 0.0K
16:31 24,246.64 24,246.64 24,234.36 24,234.37 0.0K
16:32 24,234.38 24,234.44 24,228.43 24,234.43 0.0K
16:33 24,233.43 24,234.43 24,233.43 24,234.39 0.0K
16:34 24,234.38 24,237.83 24,234.38 24,235.33 0.0K
16:35 24,235.83 24,244.73 24,235.34 24,244.73 0.0K
16:36 24,245.23 24,250.16 24,242.66 24,242.67 0.0K
16:37 24,242.18 24,242.18 24,232.21 24,232.71 0.0K
16:38 24,231.71 24,234.17 24,230.67 24,232.64 0.0K
16:39 24,232.14 24,233.61 24,226.10 24,226.60 0.0K
16:40 24,225.60 24,232.55 24,225.60 24,230.04 0.0K
16:41 24,229.04 24,230.05 24,223.53 24,225.02 0.0K
16:42 24,225.01 24,234.47 24,225.01 24,234.46 0.0K
16:43 24,232.96 24,236.99 24,232.96 24,235.97 0.0K
16:44 24,236.47 24,239.95 24,234.49 24,239.95 0.0K
16:45 24,241.94 24,241.94 24,234.55 24,234.55 0.0K
16:46 24,233.56 24,235.07 24,231.64 24,232.14 0.0K
16:47 24,231.64 24,234.74 24,228.19 24,234.24 0.0K
16:48 24,234.74 24,238.66 24,234.21 24,234.21 0.0K
16:49 24,233.71 24,234.23 24,229.83 24,230.33 0.0K
16:50 24,230.34 24,230.83 24,223.37 24,226.88 0.0K
16:51 24,224.38 24,227.89 24,224.38 24,227.37 0.0K
16:52 24,226.86 24,228.35 24,225.31 24,225.80 0.0K
16:53 24,225.80 24,225.80 24,216.31 24,218.75 0.0K
16:54 24,217.24 24,220.70 24,217.24 24,218.08 0.0K
16:55 24,220.07 24,224.93 24,215.05 24,224.43 0.0K
16:56 24,224.93 24,225.91 24,218.91 24,218.94 0.0K
16:57 24,218.94 24,223.40 24,217.45 24,223.40 0.0K
16:58 24,224.39 24,226.81 24,219.83 24,220.83 0.0K
16:59 24,220.33 24,220.33 24,212.34 24,212.34 0.0K
17:00 24,210.36 24,211.32 24,202.88 24,203.36 0.0K
17:01 24,203.37 24,210.75 24,202.37 24,209.73 0.0K
17:02 24,209.72 24,212.66 24,206.71 24,211.16 0.0K
17:03 24,211.66 24,216.13 24,211.65 24,213.62 0.0K
17:04 24,212.12 24,212.63 24,208.69 24,209.70 0.0K
17:05 24,209.21 24,217.20 24,208.73 24,217.20 0.0K
17:06 24,216.20 24,220.16 24,210.73 24,213.22 0.0K
17:07 24,213.72 24,218.19 24,213.18 24,214.60 0.0K
17:08 24,215.58 24,219.99 24,215.07 24,215.46 0.0K
17:09 24,214.46 24,218.44 24,213.96 24,215.46 0.0K
17:10 24,215.47 24,219.93 24,215.47 24,217.39 0.0K
17:11 24,217.38 24,217.38 24,207.41 24,212.37 0.0K
17:12 24,213.37 24,213.83 24,206.35 24,206.83 0.0K
17:13 24,208.33 24,213.80 24,208.33 24,211.30 0.0K
17:14 24,210.31 24,213.32 24,209.31 24,210.85 0.0K
17:15 24,211.85 24,219.32 24,211.85 24,218.29 0.0K
17:16 24,217.78 24,217.78 24,207.83 24,208.33 0.0K
17:17 24,208.83 24,211.35 24,208.83 24,209.85 0.0K
17:18 24,209.35 24,212.33 24,207.35 24,207.35 0.0K
17:19 24,206.35 24,211.36 24,204.86 24,210.85 0.0K
17:20 24,210.85 24,211.34 24,206.34 24,206.85 0.0K
17:21 24,204.36 24,205.36 24,201.87 24,204.36 0.0K
17:22 24,203.86 24,207.32 24,203.86 24,205.79 0.0K
17:23 24,206.29 24,206.29 24,202.71 24,203.69 0.0K
17:24 24,204.18 24,204.18 24,197.67 24,198.16 0.0K
17:25 24,197.66 24,197.66 24,189.60 24,190.08 0.0K
17:26 24,189.08 24,189.08 24,178.68 24,179.21 0.0K
17:27 24,180.71 24,186.20 24,180.71 24,185.18 0.0K
17:28 24,184.68 24,187.63 24,183.16 24,184.62 0.0K
17:29 24,184.62 24,184.62 24,179.64 24,181.02 0.0K
17:30 24,180.02 24,186.01 24,173.53 24,184.51 0.0K
17:31 24,184.01 24,194.00 24,184.01 24,187.01 0.0K
17:32 24,186.01 24,186.01 24,177.03 24,183.02 0.0K
17:33 24,182.52 24,185.51 24,180.02 24,185.51 0.0K
17:34 24,185.51 24,187.51 24,168.05 24,168.05 0.0K
17:35 24,165.05 24,172.04 24,161.06 24,171.04 0.0K
17:36 24,171.04 24,171.04 24,158.57 24,167.55 0.0K
17:37 24,168.55 24,178.03 24,168.55 24,174.04 0.0K
17:38 24,174.04 24,179.87 24,173.04 24,179.87 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available