DAX

DE40
🏛️ germany →
23,754.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,178.22 24,182.72 24,175.23 24,182.72 0.0K
09:00 24,183.21 24,188.21 24,157.26 24,159.26 0.0K
09:01 24,160.26 24,168.24 24,156.76 24,163.75 0.0K
09:02 24,164.75 24,181.22 24,164.75 24,181.22 0.0K
09:03 24,183.71 24,189.21 24,182.22 24,182.72 0.0K
09:04 24,183.72 24,191.70 24,183.72 24,191.70 0.0K
09:05 24,192.70 24,197.71 24,189.70 24,191.71 0.0K
09:06 24,190.21 24,192.23 24,173.86 24,181.87 0.0K
09:07 24,182.37 24,194.31 24,181.87 24,194.31 0.0K
09:08 24,192.82 24,192.82 24,184.36 24,191.10 0.0K
09:09 24,193.11 24,193.22 24,188.28 24,188.82 0.0K
09:10 24,188.83 24,191.94 24,186.87 24,189.51 0.0K
09:11 24,189.01 24,189.51 24,178.31 24,178.31 0.0K
09:12 24,178.32 24,179.39 24,168.28 24,168.28 0.0K
09:13 24,164.81 24,168.20 24,161.09 24,166.22 0.0K
09:14 24,165.71 24,173.22 24,160.27 24,168.21 0.0K
09:15 24,169.20 24,172.22 24,165.21 24,172.22 0.0K
09:16 24,171.71 24,172.70 24,164.24 24,169.82 0.0K
09:17 24,171.32 24,171.32 24,163.87 24,163.87 0.0K
09:18 24,161.88 24,161.88 24,153.98 24,156.48 0.0K
09:19 24,155.98 24,155.98 24,141.64 24,142.14 0.0K
09:20 24,143.14 24,144.66 24,138.18 24,143.22 0.0K
09:21 24,141.23 24,141.75 24,130.91 24,130.91 0.0K
09:22 24,131.42 24,132.96 24,116.07 24,125.13 0.0K
09:23 24,125.63 24,127.66 24,120.14 24,125.12 0.0K
09:24 24,121.63 24,123.17 24,112.24 24,112.27 0.0K
09:25 24,108.79 24,127.71 24,108.79 24,127.71 0.0K
09:26 24,128.21 24,133.59 24,125.71 24,131.49 0.0K
09:27 24,131.99 24,131.99 24,118.43 24,129.78 0.0K
09:28 24,129.27 24,130.24 24,119.28 24,119.79 0.0K
09:29 24,120.30 24,124.34 24,116.85 24,120.34 0.0K
09:30 24,120.85 24,138.72 24,120.85 24,138.71 0.0K
09:31 24,140.20 24,154.02 24,139.70 24,149.49 0.0K
09:32 24,147.50 24,155.00 24,145.52 24,154.52 0.0K
09:33 24,154.51 24,155.51 24,150.46 24,154.45 0.0K
09:34 24,154.94 24,158.41 24,154.91 24,157.42 0.0K
09:35 24,157.92 24,162.42 24,147.53 24,151.06 0.0K
09:36 24,151.06 24,156.03 24,142.61 24,145.12 0.0K
09:37 24,144.61 24,149.58 24,137.64 24,149.57 0.0K
09:38 24,152.56 24,162.09 24,144.65 24,162.09 0.0K
09:39 24,162.58 24,166.06 24,155.58 24,155.59 0.0K
09:40 24,155.59 24,158.16 24,152.17 24,158.16 0.0K
09:41 24,158.15 24,159.15 24,151.71 24,156.65 0.0K
09:42 24,157.14 24,161.56 24,156.63 24,161.04 0.0K
09:43 24,161.03 24,163.91 24,157.47 24,161.89 0.0K
09:44 24,161.39 24,165.86 24,144.43 24,145.45 0.0K
09:45 24,144.95 24,146.95 24,134.51 24,145.90 0.0K
09:46 24,145.39 24,147.38 24,140.41 24,141.97 0.0K
09:47 24,138.99 24,144.62 24,137.99 24,144.13 0.0K
09:48 24,143.64 24,154.12 24,143.64 24,145.65 0.0K
09:49 24,149.16 24,149.66 24,137.91 24,137.91 0.0K
09:50 24,138.93 24,152.83 24,136.94 24,150.28 0.0K
09:51 24,151.78 24,159.63 24,151.78 24,158.11 0.0K
09:52 24,158.60 24,158.60 24,149.52 24,149.98 0.0K
09:53 24,149.97 24,151.93 24,144.45 24,144.98 0.0K
09:54 24,145.98 24,153.95 24,143.43 24,144.93 0.0K
09:55 24,145.93 24,146.93 24,135.03 24,141.05 0.0K
09:56 24,141.06 24,143.17 24,136.16 24,140.68 0.0K
09:57 24,139.68 24,147.18 24,139.68 24,142.35 0.0K
09:58 24,142.85 24,152.33 24,142.85 24,145.34 0.0K
09:59 24,144.85 24,147.85 24,140.46 24,142.48 0.0K
10:00 24,141.99 24,145.50 24,134.55 24,141.01 0.0K
10:01 24,141.02 24,148.55 24,139.53 24,140.12 0.0K
10:02 24,139.63 24,139.63 24,131.20 24,132.37 0.0K
10:03 24,132.41 24,134.99 24,127.17 24,127.17 0.0K
10:04 24,125.69 24,125.70 24,098.06 24,098.06 0.0K
10:05 24,097.58 24,102.70 24,089.18 24,102.70 0.0K
10:06 24,103.21 24,109.17 24,100.70 24,105.68 0.0K
10:07 24,105.67 24,115.51 24,099.66 24,115.00 0.0K
10:08 24,115.99 24,117.45 24,109.47 24,110.99 0.0K
10:09 24,109.99 24,111.99 24,105.03 24,109.53 0.0K
10:10 24,107.53 24,111.52 24,102.58 24,102.58 0.0K
10:11 24,100.60 24,113.03 24,100.60 24,111.53 0.0K
10:12 24,108.04 24,108.04 24,097.14 24,101.64 0.0K
10:13 24,102.13 24,102.13 24,093.15 24,100.02 0.0K
10:14 24,100.01 24,100.90 24,095.38 24,096.85 0.0K
10:15 24,096.34 24,102.17 24,096.34 24,098.18 0.0K
10:16 24,098.67 24,100.65 24,096.08 24,098.55 0.0K
10:17 24,098.05 24,102.53 24,094.53 24,094.53 0.0K
10:18 24,094.03 24,096.13 24,088.11 24,096.13 0.0K
10:19 24,096.63 24,098.62 24,094.62 24,098.10 0.0K
10:20 24,097.60 24,097.60 24,086.66 24,094.61 0.0K
10:21 24,096.11 24,098.47 24,094.97 24,094.97 0.0K
10:22 24,093.96 24,095.45 24,091.42 24,092.93 0.0K
10:23 24,093.43 24,093.43 24,077.94 24,078.45 0.0K
10:24 24,077.45 24,077.45 24,068.06 24,068.07 0.0K
10:25 24,069.08 24,072.60 24,067.09 24,071.63 0.0K
10:26 24,071.13 24,080.12 24,069.63 24,077.61 0.0K
10:27 24,076.62 24,078.68 24,074.63 24,078.68 0.0K
10:28 24,079.17 24,080.17 24,073.75 24,073.77 0.0K
10:29 24,074.77 24,075.27 24,064.41 24,065.42 0.0K
10:30 24,070.41 24,072.46 24,062.45 24,072.44 0.0K
10:31 24,071.94 24,081.79 24,070.94 24,081.79 0.0K
10:32 24,082.78 24,084.20 24,077.80 24,083.27 0.0K
10:33 24,082.77 24,090.13 24,082.77 24,086.07 0.0K
10:34 24,083.58 24,084.57 24,045.56 24,046.11 0.0K
10:35 24,046.63 24,058.15 24,045.15 24,053.23 0.0K
10:36 24,053.73 24,068.45 24,053.73 24,067.94 0.0K
10:37 24,066.43 24,073.35 24,063.36 24,072.36 0.0K
10:38 24,071.87 24,080.75 24,069.38 24,080.24 0.0K
10:39 24,079.25 24,084.58 24,077.73 24,084.48 0.0K
10:40 24,082.47 24,083.46 24,073.33 24,074.33 0.0K
10:41 24,074.32 24,074.32 24,065.29 24,067.78 0.0K
10:42 24,067.78 24,078.61 24,067.78 24,078.03 0.0K
10:43 24,078.52 24,079.01 24,058.03 24,060.53 0.0K
10:44 24,061.03 24,066.44 24,061.03 24,065.42 0.0K
10:45 24,064.43 24,067.87 24,058.86 24,062.34 0.0K
10:46 24,061.34 24,061.34 24,051.90 24,053.91 0.0K
10:47 24,053.41 24,053.41 24,029.19 24,029.19 0.0K
10:48 24,025.22 24,031.72 24,021.27 24,028.17 0.0K
10:49 24,028.16 24,028.49 24,011.70 24,028.49 0.0K
10:50 24,028.98 24,036.94 24,021.97 24,025.96 0.0K
10:51 24,025.47 24,027.99 24,018.51 24,026.00 0.0K
10:52 24,025.00 24,031.96 24,024.47 24,025.49 0.0K
10:53 24,023.50 24,033.38 24,023.50 24,031.88 0.0K
10:54 24,030.87 24,036.23 24,029.85 24,035.64 0.0K
10:55 24,035.14 24,052.32 24,034.62 24,052.32 0.0K
10:56 24,051.81 24,055.27 24,045.15 24,045.62 0.0K
10:57 24,047.11 24,055.02 24,045.10 24,053.10 0.0K
10:58 24,052.60 24,067.51 24,052.60 24,065.97 0.0K
10:59 24,065.96 24,071.47 24,065.45 24,068.98 0.0K
11:00 24,069.48 24,074.97 24,068.98 24,074.85 0.0K
11:01 24,076.34 24,085.72 24,076.33 24,085.20 0.0K
11:02 24,084.68 24,096.15 24,082.84 24,085.39 0.0K
11:03 24,084.89 24,091.56 24,079.48 24,091.56 0.0K
11:04 24,091.55 24,092.49 24,089.02 24,089.51 0.0K
11:05 24,090.01 24,091.05 24,085.56 24,088.05 0.0K
11:06 24,088.06 24,097.45 24,088.06 24,096.95 0.0K
11:07 24,095.96 24,095.96 24,091.95 24,094.41 0.0K
11:08 24,094.91 24,102.34 24,094.91 24,101.34 0.0K
11:09 24,100.84 24,102.81 24,098.35 24,098.82 0.0K
11:10 24,100.82 24,106.65 24,100.82 24,104.63 0.0K
11:11 24,105.12 24,114.02 24,104.11 24,109.93 0.0K
11:12 24,109.43 24,109.43 24,102.53 24,105.06 0.0K
11:13 24,106.06 24,112.07 24,102.60 24,109.61 0.0K
11:14 24,109.62 24,110.72 24,107.25 24,108.76 0.0K
11:15 24,107.27 24,110.41 24,105.31 24,109.91 0.0K
11:16 24,108.91 24,108.91 24,090.15 24,091.15 0.0K
11:17 24,090.66 24,095.19 24,090.66 24,094.19 0.0K
11:18 24,096.18 24,099.62 24,095.16 24,099.12 0.0K
11:19 24,099.11 24,103.98 24,096.59 24,103.90 0.0K
11:20 24,103.89 24,103.89 24,091.02 24,091.02 0.0K
11:21 24,090.02 24,092.10 24,087.58 24,092.10 0.0K
11:22 24,092.10 24,099.58 24,091.11 24,099.57 0.0K
11:23 24,099.57 24,105.48 24,097.57 24,105.48 0.0K
11:24 24,105.48 24,106.46 24,101.96 24,103.54 0.0K
11:25 24,102.54 24,109.64 24,102.06 24,109.16 0.0K
11:26 24,108.16 24,117.02 24,108.16 24,117.00 0.0K
11:27 24,117.98 24,120.93 24,117.97 24,120.90 0.0K
11:28 24,119.90 24,122.85 24,118.40 24,122.85 0.0K
11:29 24,123.85 24,127.76 24,123.32 24,127.71 0.0K
11:30 24,127.21 24,130.66 24,125.61 24,126.61 0.0K
11:31 24,127.61 24,131.07 24,125.64 24,125.65 0.0K
11:32 24,127.65 24,130.17 24,124.18 24,127.64 0.0K
11:33 24,127.64 24,135.57 24,124.65 24,132.59 0.0K
11:34 24,133.09 24,138.63 24,132.11 24,136.63 0.0K
11:35 24,137.13 24,140.14 24,136.14 24,138.19 0.0K
11:36 24,138.20 24,139.22 24,132.75 24,136.74 0.0K
11:37 24,137.74 24,140.76 24,136.26 24,137.76 0.0K
11:38 24,138.77 24,138.77 24,131.38 24,132.90 0.0K
11:39 24,133.90 24,136.40 24,131.47 24,131.97 0.0K
11:40 24,132.47 24,134.48 24,130.06 24,130.08 0.0K
11:41 24,131.09 24,134.68 24,129.60 24,133.20 0.0K
11:42 24,133.20 24,135.71 24,121.38 24,121.38 0.0K
11:43 24,121.39 24,122.90 24,117.43 24,122.90 0.0K
11:44 24,124.89 24,133.72 24,124.89 24,133.72 0.0K
11:45 24,133.71 24,133.71 24,120.35 24,122.32 0.0K
11:46 24,123.32 24,133.62 24,123.32 24,130.08 0.0K
11:47 24,130.58 24,131.08 24,126.59 24,130.07 0.0K
11:48 24,131.07 24,136.97 24,129.03 24,132.96 0.0K
11:49 24,133.46 24,133.96 24,130.49 24,130.57 0.0K
11:50 24,130.07 24,133.63 24,125.60 24,132.12 0.0K
11:51 24,132.12 24,133.59 24,125.61 24,126.73 0.0K
11:52 24,126.75 24,126.75 24,119.30 24,122.38 0.0K
11:53 24,121.89 24,123.39 24,118.93 24,120.43 0.0K
11:54 24,120.42 24,120.42 24,114.55 24,114.58 0.0K
11:55 24,114.09 24,114.09 24,107.86 24,107.86 0.0K
11:56 24,107.88 24,112.45 24,102.99 24,107.97 0.0K
11:57 24,107.96 24,115.84 24,106.94 24,114.81 0.0K
11:58 24,112.81 24,120.66 24,111.30 24,120.16 0.0K
11:59 24,120.15 24,120.65 24,116.15 24,118.16 0.0K
12:00 24,118.66 24,125.61 24,118.66 24,120.55 0.0K
12:01 24,121.55 24,122.49 24,117.57 24,118.99 0.0K
12:02 24,119.99 24,132.37 24,119.99 24,130.37 0.0K
12:03 24,129.38 24,129.88 24,123.43 24,123.43 0.0K
12:04 24,121.93 24,123.95 24,116.47 24,116.47 0.0K
12:05 24,118.48 24,120.98 24,112.03 24,112.03 0.0K
12:06 24,112.53 24,112.62 24,108.19 24,109.19 0.0K
12:07 24,107.70 24,107.76 24,105.77 24,107.74 0.0K
12:08 24,108.24 24,111.63 24,106.74 24,111.63 0.0K
12:09 24,111.12 24,115.47 24,110.62 24,115.47 0.0K
12:10 24,115.97 24,119.90 24,115.93 24,116.31 0.0K
12:11 24,116.31 24,122.21 24,116.31 24,121.69 0.0K
12:12 24,121.68 24,126.10 24,120.66 24,125.60 0.0K
12:13 24,125.60 24,130.57 24,125.60 24,130.06 0.0K
12:14 24,130.05 24,130.54 24,128.02 24,128.02 0.0K
12:15 24,127.02 24,127.55 24,126.04 24,127.55 0.0K
12:16 24,127.05 24,132.40 24,127.05 24,132.40 0.0K
12:17 24,132.90 24,132.90 24,126.98 24,127.03 0.0K
12:18 24,127.04 24,127.57 24,118.73 24,118.73 0.0K
12:19 24,119.24 24,123.79 24,119.24 24,123.29 0.0K
12:20 24,123.28 24,123.28 24,117.84 24,121.33 0.0K
12:21 24,121.83 24,121.83 24,118.78 24,118.78 0.0K
12:22 24,118.28 24,119.32 24,116.84 24,118.35 0.0K
12:23 24,117.85 24,117.85 24,113.43 24,116.02 0.0K
12:24 24,117.53 24,121.06 24,117.53 24,119.57 0.0K
12:25 24,120.08 24,121.59 24,116.73 24,117.77 0.0K
12:26 24,120.76 24,122.35 24,117.89 24,117.90 0.0K
12:27 24,116.91 24,119.95 24,116.91 24,119.43 0.0K
12:28 24,118.92 24,118.92 24,112.99 24,116.02 0.0K
12:29 24,117.52 24,120.98 24,117.01 24,120.97 0.0K
12:30 24,121.97 24,125.91 24,120.46 24,120.87 0.0K
12:31 24,120.38 24,122.87 24,115.44 24,117.50 0.0K
12:32 24,118.00 24,118.62 24,115.04 24,118.62 0.0K
12:33 24,118.12 24,121.15 24,115.66 24,119.66 0.0K
12:34 24,119.67 24,122.16 24,115.74 24,116.26 0.0K
12:35 24,115.77 24,125.28 24,111.81 24,125.28 0.0K
12:36 24,125.77 24,126.27 24,120.84 24,120.89 0.0K
12:37 24,120.41 24,120.94 24,113.63 24,113.63 0.0K
12:38 24,113.64 24,125.66 24,113.15 24,124.62 0.0K
12:39 24,124.60 24,124.60 24,119.97 24,122.96 0.0K
12:40 24,122.96 24,125.36 24,122.93 24,125.25 0.0K
12:41 24,123.25 24,123.25 24,117.74 24,118.75 0.0K
12:42 24,117.75 24,118.26 24,112.30 24,116.47 0.0K
12:43 24,113.97 24,115.52 24,113.53 24,113.53 0.0K
12:44 24,113.54 24,113.54 24,104.66 24,106.71 0.0K
12:45 24,107.21 24,111.15 24,103.68 24,109.15 0.0K
12:46 24,108.65 24,110.14 24,106.64 24,107.14 0.0K
12:47 24,106.64 24,109.15 24,105.66 24,108.62 0.0K
12:48 24,109.12 24,113.52 24,109.11 24,113.01 0.0K
12:49 24,113.00 24,114.00 24,110.21 24,112.21 0.0K
12:50 24,111.22 24,114.22 24,109.72 24,113.63 0.0K
12:51 24,113.63 24,117.02 24,111.62 24,114.52 0.0K
12:52 24,114.52 24,117.04 24,113.52 24,117.04 0.0K
12:53 24,119.04 24,125.92 24,119.04 24,123.41 0.0K
12:54 24,122.91 24,123.41 24,118.42 24,119.42 0.0K
12:55 24,119.42 24,120.37 24,118.38 24,119.37 0.0K
12:56 24,120.37 24,120.87 24,119.37 24,120.41 0.0K
12:57 24,120.42 24,121.49 24,118.47 24,120.99 0.0K
12:58 24,120.00 24,121.51 24,115.55 24,115.60 0.0K
12:59 24,118.60 24,119.60 24,113.66 24,113.70 0.0K
13:00 24,113.69 24,122.68 24,110.20 24,117.69 0.0K
13:01 24,117.19 24,120.19 24,115.19 24,118.69 0.0K
13:02 24,120.19 24,131.67 24,120.19 24,125.68 0.0K
13:03 24,125.18 24,128.67 24,124.68 24,127.18 0.0K
13:04 24,128.18 24,129.67 24,125.68 24,128.68 0.0K
13:05 24,129.67 24,129.67 24,123.19 24,123.69 0.0K
13:06 24,123.19 24,129.68 24,123.19 24,129.68 0.0K
13:07 24,130.68 24,131.67 24,128.18 24,128.18 0.0K
13:08 24,128.68 24,129.68 24,127.18 24,127.68 0.0K
13:09 24,129.18 24,129.68 24,128.18 24,129.18 0.0K
13:10 24,129.68 24,132.12 24,128.68 24,132.10 0.0K
13:11 24,131.60 24,133.59 24,131.58 24,133.59 0.0K
13:12 24,132.59 24,134.57 24,132.09 24,134.56 0.0K
13:13 24,134.55 24,140.00 24,134.53 24,138.98 0.0K
13:14 24,138.48 24,141.43 24,138.41 24,140.38 0.0K
13:15 24,140.37 24,144.36 24,136.36 24,140.86 0.0K
13:16 24,141.36 24,144.36 24,140.35 24,143.30 0.0K
13:17 24,142.80 24,143.74 24,140.77 24,142.16 0.0K
13:18 24,141.66 24,141.66 24,137.16 24,137.16 0.0K
13:19 24,137.16 24,140.12 24,135.66 24,137.59 0.0K
13:20 24,136.59 24,137.16 24,133.18 24,134.21 0.0K
13:21 24,133.22 24,137.72 24,133.22 24,137.21 0.0K
13:22 24,137.71 24,140.20 24,137.20 24,140.19 0.0K
13:23 24,140.18 24,141.17 24,135.70 24,138.76 0.0K
13:24 24,138.26 24,139.26 24,132.84 24,134.34 0.0K
13:25 24,134.84 24,135.84 24,131.34 24,132.85 0.0K
13:26 24,133.35 24,133.35 24,130.36 24,132.31 0.0K
13:27 24,132.30 24,135.71 24,130.79 24,135.20 0.0K
13:28 24,135.70 24,137.17 24,135.17 24,136.18 0.0K
13:29 24,136.68 24,141.17 24,136.68 24,141.16 0.0K
13:30 24,141.66 24,142.58 24,140.15 24,142.01 0.0K
13:31 24,142.00 24,151.77 24,142.00 24,151.77 0.0K
13:32 24,151.76 24,152.23 24,148.67 24,151.63 0.0K
13:33 24,151.62 24,151.62 24,144.61 24,144.63 0.0K
13:34 24,145.13 24,148.64 24,144.64 24,147.63 0.0K
13:35 24,148.63 24,150.10 24,148.00 24,148.00 0.0K
13:36 24,148.50 24,149.99 24,146.42 24,147.90 0.0K
13:37 24,148.40 24,150.37 24,147.37 24,147.87 0.0K
13:38 24,147.38 24,147.54 24,144.05 24,144.05 0.0K
13:39 24,143.56 24,143.59 24,139.77 24,140.79 0.0K
13:40 24,140.80 24,141.83 24,138.88 24,140.40 0.0K
13:41 24,139.90 24,139.90 24,131.06 24,131.06 0.0K
13:42 24,131.07 24,131.07 24,124.34 24,124.36 0.0K
13:43 24,124.37 24,124.89 24,121.41 24,122.45 0.0K
13:44 24,122.46 24,123.45 24,121.40 24,121.40 0.0K
13:45 24,121.39 24,122.84 24,119.85 24,119.85 0.0K
13:46 24,120.35 24,121.34 24,118.31 24,118.31 0.0K
13:47 24,118.81 24,131.20 24,118.32 24,130.05 0.0K
13:48 24,130.04 24,130.04 24,120.46 24,120.46 0.0K
13:49 24,119.97 24,119.97 24,115.21 24,116.86 0.0K
13:50 24,117.37 24,118.57 24,115.90 24,118.57 0.0K
13:51 24,117.08 24,118.61 24,110.61 24,118.59 0.0K
13:52 24,119.09 24,119.58 24,111.07 24,113.05 0.0K
13:53 24,113.04 24,114.54 24,107.13 24,107.14 0.0K
13:54 24,108.64 24,111.62 24,108.64 24,110.54 0.0K
13:55 24,110.54 24,112.47 24,109.50 24,112.47 0.0K
13:56 24,112.46 24,115.84 24,110.92 24,114.30 0.0K
13:57 24,113.30 24,117.20 24,112.29 24,117.20 0.0K
13:58 24,117.69 24,117.69 24,113.56 24,113.56 0.0K
13:59 24,113.06 24,113.56 24,106.68 24,107.18 0.0K
14:00 24,106.18 24,106.18 24,100.33 24,101.51 0.0K
14:01 24,103.02 24,108.39 24,100.03 24,108.39 0.0K
14:02 24,108.38 24,110.19 24,105.66 24,106.13 0.0K
14:03 24,105.13 24,106.60 24,104.11 24,106.58 0.0K
14:04 24,106.08 24,108.06 24,105.57 24,108.06 0.0K
14:05 24,108.06 24,118.98 24,108.06 24,116.55 0.0K
14:06 24,116.05 24,118.92 24,116.04 24,117.89 0.0K
14:07 24,118.38 24,120.82 24,115.32 24,115.84 0.0K
14:08 24,116.34 24,116.39 24,111.89 24,116.36 0.0K
14:09 24,115.86 24,122.31 24,115.86 24,121.72 0.0K
14:10 24,121.21 24,121.21 24,109.79 24,110.79 0.0K
14:11 24,111.79 24,116.28 24,106.79 24,110.33 0.0K
14:12 24,110.83 24,110.83 24,107.39 24,108.40 0.0K
14:13 24,108.90 24,111.39 24,108.35 24,111.34 0.0K
14:14 24,110.84 24,118.22 24,110.79 24,118.19 0.0K
14:15 24,118.19 24,120.65 24,111.21 24,118.76 0.0K
14:16 24,118.25 24,124.62 24,118.19 24,124.59 0.0K
14:17 24,125.57 24,129.92 24,125.55 24,125.77 0.0K
14:18 24,125.76 24,126.22 24,119.70 24,124.15 0.0K
14:19 24,124.14 24,127.09 24,124.11 24,127.06 0.0K
14:20 24,126.06 24,133.89 24,126.06 24,132.88 0.0K
14:21 24,134.87 24,135.37 24,128.90 24,134.82 0.0K
14:22 24,134.82 24,135.77 24,130.78 24,133.31 0.0K
14:23 24,131.81 24,133.82 24,124.91 24,125.92 0.0K
14:24 24,125.42 24,127.44 24,123.06 24,123.57 0.0K
14:25 24,124.57 24,125.10 24,120.14 24,121.73 0.0K
14:26 24,121.23 24,121.23 24,118.79 24,120.39 0.0K
14:27 24,120.40 24,123.42 24,119.90 24,120.53 0.0K
14:28 24,120.04 24,127.07 24,120.04 24,126.59 0.0K
14:29 24,127.09 24,128.49 24,124.58 24,127.99 0.0K
14:30 24,127.48 24,127.48 24,124.95 24,125.90 0.0K
14:31 24,125.89 24,125.89 24,118.95 24,121.51 0.0K
14:32 24,120.51 24,123.02 24,115.62 24,119.11 0.0K
14:33 24,118.61 24,119.10 24,115.62 24,118.13 0.0K
14:34 24,118.13 24,120.17 24,114.16 24,115.18 0.0K
14:35 24,114.69 24,118.71 24,112.71 24,113.74 0.0K
14:36 24,114.25 24,116.25 24,107.30 24,110.77 0.0K
14:37 24,106.77 24,106.90 24,101.97 24,101.97 0.0K
14:38 24,098.98 24,106.09 24,098.98 24,105.10 0.0K
14:39 24,104.61 24,105.63 24,102.63 24,104.13 0.0K
14:40 24,103.14 24,103.14 24,094.70 24,094.70 0.0K
14:41 24,094.70 24,096.70 24,086.76 24,087.30 0.0K
14:42 24,087.81 24,087.81 24,079.95 24,080.45 0.0K
14:43 24,079.96 24,079.96 24,069.08 24,070.08 0.0K
14:44 24,070.58 24,073.02 24,069.07 24,071.52 0.0K
14:45 24,072.51 24,079.49 24,067.48 24,068.99 0.0K
14:46 24,069.00 24,086.44 24,068.53 24,086.44 0.0K
14:47 24,085.44 24,087.41 24,084.85 24,085.83 0.0K
14:48 24,085.32 24,085.81 24,080.34 24,080.34 0.0K
14:49 24,077.35 24,077.86 24,073.48 24,073.49 0.0K
14:50 24,073.49 24,074.51 24,067.52 24,068.04 0.0K
14:51 24,067.04 24,069.53 24,058.00 24,058.00 0.0K
14:52 24,056.51 24,056.51 24,045.70 24,047.73 0.0K
14:53 24,048.23 24,058.64 24,047.73 24,057.59 0.0K
14:54 24,058.58 24,059.05 24,052.11 24,058.05 0.0K
14:55 24,057.55 24,057.55 24,044.55 24,050.00 0.0K
14:56 24,049.49 24,056.91 24,048.49 24,052.32 0.0K
14:57 24,050.82 24,064.06 24,049.82 24,064.06 0.0K
14:58 24,064.05 24,068.86 24,062.53 24,067.36 0.0K
14:59 24,068.85 24,068.85 24,064.35 24,065.88 0.0K
15:00 24,065.38 24,069.35 24,060.91 24,066.83 0.0K
15:01 24,066.83 24,066.83 24,059.88 24,064.44 0.0K
15:02 24,063.94 24,070.95 24,063.45 24,068.00 0.0K
15:03 24,067.51 24,068.02 24,057.27 24,059.31 0.0K
15:04 24,060.31 24,066.32 24,055.86 24,055.86 0.0K
15:05 24,055.37 24,064.82 24,054.87 24,060.35 0.0K
15:06 24,059.86 24,060.31 24,053.40 24,055.32 0.0K
15:07 24,056.32 24,056.82 24,051.93 24,051.93 0.0K
15:08 24,052.44 24,052.44 24,043.08 24,043.08 0.0K
15:09 24,042.09 24,050.07 24,042.09 24,048.46 0.0K
15:10 24,047.96 24,049.44 24,045.45 24,049.39 0.0K
15:11 24,049.38 24,049.38 24,037.91 24,039.47 0.0K
15:12 24,039.47 24,052.40 24,039.47 24,051.89 0.0K
15:13 24,051.38 24,061.14 24,050.36 24,058.59 0.0K
15:14 24,059.09 24,059.50 24,055.95 24,056.94 0.0K
15:15 24,056.94 24,056.94 24,053.41 24,053.84 0.0K
15:16 24,054.84 24,058.14 24,054.34 24,057.64 0.0K
15:17 24,056.64 24,065.04 24,052.64 24,060.04 0.0K
15:18 24,059.04 24,059.04 24,053.09 24,053.65 0.0K
15:19 24,053.65 24,062.67 24,053.65 24,061.14 0.0K
15:20 24,060.14 24,060.64 24,057.63 24,059.69 0.0K
15:21 24,061.68 24,062.68 24,058.80 24,058.82 0.0K
15:22 24,054.33 24,054.39 24,049.04 24,049.17 0.0K
15:23 24,049.67 24,050.70 24,048.24 24,048.26 0.0K
15:24 24,048.27 24,048.27 24,041.34 24,043.91 0.0K
15:25 24,044.42 24,046.53 24,042.96 24,046.53 0.0K
15:26 24,047.04 24,051.01 24,046.04 24,050.47 0.0K
15:27 24,051.96 24,058.36 24,051.96 24,054.84 0.0K
15:28 24,052.85 24,058.33 24,052.85 24,056.28 0.0K
15:29 24,057.28 24,061.64 24,056.63 24,058.59 0.0K
15:30 24,055.59 24,062.92 24,054.08 24,057.86 0.0K
15:31 24,050.87 24,068.12 24,044.91 24,067.62 0.0K
15:32 24,066.12 24,077.00 24,064.62 24,073.99 0.0K
15:33 24,072.00 24,072.51 24,061.57 24,065.05 0.0K
15:34 24,066.04 24,068.03 24,060.06 24,063.59 0.0K
15:35 24,065.59 24,070.59 24,064.08 24,068.59 0.0K
15:36 24,070.59 24,074.00 24,068.58 24,073.00 0.0K
15:37 24,072.50 24,075.05 24,070.07 24,074.03 0.0K
15:38 24,073.53 24,073.53 24,062.16 24,065.17 0.0K
15:39 24,063.68 24,074.11 24,063.68 24,072.61 0.0K
15:40 24,071.61 24,077.05 24,069.65 24,076.03 0.0K
15:41 24,076.02 24,081.45 24,076.02 24,077.35 0.0K
15:42 24,077.35 24,077.86 24,069.89 24,069.89 0.0K
15:43 24,065.40 24,069.95 24,060.97 24,069.41 0.0K
15:44 24,069.40 24,077.26 24,069.39 24,072.20 0.0K
15:45 24,070.21 24,071.21 24,057.24 24,061.20 0.0K
15:46 24,061.70 24,070.64 24,059.20 24,059.20 0.0K
15:47 24,059.21 24,069.69 24,059.21 24,069.67 0.0K
15:48 24,069.17 24,077.57 24,067.62 24,072.57 0.0K
15:49 24,070.08 24,071.04 24,063.52 24,065.02 0.0K
15:50 24,065.52 24,067.51 24,055.10 24,055.61 0.0K
15:51 24,055.62 24,055.62 24,040.71 24,043.21 0.0K
15:52 24,047.20 24,052.13 24,045.18 24,049.13 0.0K
15:53 24,047.13 24,053.55 24,047.13 24,052.01 0.0K
15:54 24,051.02 24,060.45 24,051.02 24,057.95 0.0K
15:55 24,057.96 24,057.96 24,042.05 24,043.06 0.0K
15:56 24,043.56 24,044.06 24,026.72 24,027.74 0.0K
15:57 24,029.24 24,039.25 24,028.75 24,039.25 0.0K
15:58 24,039.74 24,047.83 24,036.84 24,045.33 0.0K
15:59 24,046.83 24,047.33 24,038.44 24,040.94 0.0K
16:00 24,037.94 24,045.93 24,035.07 24,037.57 0.0K
16:01 24,040.56 24,042.55 24,036.60 24,036.60 0.0K
16:02 24,036.62 24,038.20 24,029.80 24,037.80 0.0K
16:03 24,038.30 24,040.80 24,036.80 24,037.44 0.0K
16:04 24,036.95 24,051.99 24,036.95 24,051.98 0.0K
16:05 24,048.50 24,051.05 24,042.13 24,042.13 0.0K
16:06 24,042.64 24,054.19 24,042.20 24,052.65 0.0K
16:07 24,053.14 24,056.60 24,036.27 24,036.27 0.0K
16:08 24,036.28 24,045.70 24,033.79 24,045.70 0.0K
16:09 24,045.20 24,046.67 24,037.16 24,041.25 0.0K
16:10 24,041.26 24,041.78 24,025.91 24,027.40 0.0K
16:11 24,027.40 24,037.25 24,026.91 24,034.75 0.0K
16:12 24,034.25 24,034.25 24,028.76 24,031.18 0.0K
16:13 24,029.18 24,037.00 24,029.18 24,037.00 0.0K
16:14 24,036.99 24,036.99 24,028.94 24,028.94 0.0K
16:15 24,030.44 24,047.85 24,029.44 24,046.80 0.0K
16:16 24,049.30 24,049.79 24,043.35 24,045.36 0.0K
16:17 24,044.86 24,051.36 24,042.87 24,051.36 0.0K
16:18 24,054.85 24,054.85 24,050.34 24,054.29 0.0K
16:19 24,053.79 24,056.26 24,051.30 24,053.34 0.0K
16:20 24,053.35 24,068.31 24,052.36 24,064.79 0.0K
16:21 24,065.29 24,068.80 24,060.35 24,061.36 0.0K
16:22 24,059.87 24,061.88 24,054.44 24,054.44 0.0K
16:23 24,052.46 24,052.46 24,045.01 24,051.60 0.0K
16:24 24,050.10 24,058.07 24,050.10 24,053.61 0.0K
16:25 24,053.62 24,056.21 24,045.73 24,055.69 0.0K
16:26 24,056.19 24,056.19 24,041.28 24,041.28 0.0K
16:27 24,040.30 24,040.30 24,036.48 24,036.52 0.0K
16:28 24,036.53 24,036.54 24,030.14 24,034.62 0.0K
16:29 24,034.11 24,038.01 24,034.10 24,035.98 0.0K
16:30 24,036.48 24,036.48 24,026.54 24,027.56 0.0K
16:31 24,027.06 24,028.58 24,024.62 24,024.69 0.0K
16:32 24,024.70 24,024.70 24,001.88 24,004.91 0.0K
16:33 24,004.90 24,010.84 24,002.41 24,009.84 0.0K
16:34 24,009.83 24,019.73 24,006.33 24,018.22 0.0K
16:35 24,011.23 24,013.30 24,005.80 24,009.80 0.0K
16:36 24,009.80 24,013.30 24,006.82 24,006.82 0.0K
16:37 24,004.83 24,004.84 23,978.04 23,984.53 0.0K
16:38 23,985.02 23,985.54 23,981.54 23,984.52 0.0K
16:39 23,984.02 23,987.46 23,982.48 23,982.48 0.0K
16:40 23,982.98 23,985.99 23,979.49 23,984.03 0.0K
16:41 23,985.02 23,987.51 23,978.55 23,979.07 0.0K
16:42 23,978.07 23,997.87 23,978.07 23,996.36 0.0K
16:43 23,995.35 23,995.35 23,983.91 23,989.89 0.0K
16:44 23,989.39 23,991.89 23,988.40 23,990.88 0.0K
16:45 23,990.88 24,001.32 23,981.41 23,986.41 0.0K
16:46 23,987.90 23,994.37 23,986.89 23,989.90 0.0K
16:47 23,990.40 24,003.27 23,987.87 24,003.27 0.0K
16:48 24,002.26 24,002.76 23,998.75 23,999.73 0.0K
16:49 23,999.23 23,999.23 23,991.80 23,994.80 0.0K
16:50 23,990.31 24,000.26 23,989.80 23,999.75 0.0K
16:51 23,999.74 24,001.74 23,994.19 23,997.60 0.0K
16:52 23,997.10 24,001.04 23,994.50 23,999.95 0.0K
16:53 23,999.95 24,001.90 23,998.34 23,998.83 0.0K
16:54 23,998.32 24,001.27 23,996.73 23,997.73 0.0K
16:55 23,997.22 24,008.64 23,997.22 24,005.63 0.0K
16:56 24,004.63 24,006.21 23,998.31 23,998.32 0.0K
16:57 23,994.84 24,004.41 23,994.84 24,002.90 0.0K
16:58 24,001.40 24,006.89 24,001.40 24,006.89 0.0K
16:59 24,005.89 24,017.37 24,005.89 24,010.43 0.0K
17:00 24,012.92 24,023.24 24,012.42 24,023.24 0.0K
17:01 24,024.22 24,027.99 24,023.09 24,026.48 0.0K
17:02 24,023.98 24,026.88 24,022.44 24,026.84 0.0K
17:03 24,028.33 24,041.03 24,028.33 24,039.01 0.0K
17:04 24,037.52 24,039.98 24,028.10 24,030.60 0.0K
17:05 24,032.60 24,040.01 24,032.60 24,037.99 0.0K
17:06 24,038.49 24,050.90 24,038.49 24,047.85 0.0K
17:07 24,046.36 24,051.31 24,045.36 24,051.31 0.0K
17:08 24,050.80 24,052.30 24,046.32 24,049.33 0.0K
17:09 24,048.32 24,057.69 24,046.32 24,057.18 0.0K
17:10 24,058.67 24,067.55 24,057.64 24,064.50 0.0K
17:11 24,065.50 24,075.43 24,065.50 24,073.95 0.0K
17:12 24,075.45 24,076.91 24,067.50 24,067.50 0.0K
17:13 24,067.51 24,072.52 24,066.02 24,070.08 0.0K
17:14 24,067.09 24,075.08 24,065.12 24,072.56 0.0K
17:15 24,073.06 24,080.02 24,069.58 24,076.99 0.0K
17:16 24,075.99 24,075.99 24,066.02 24,067.03 0.0K
17:17 24,065.53 24,069.50 24,065.53 24,067.94 0.0K
17:18 24,067.44 24,069.94 24,063.92 24,069.94 0.0K
17:19 24,069.95 24,070.44 24,056.60 24,056.62 0.0K
17:20 24,052.14 24,054.65 24,048.71 24,050.74 0.0K
17:21 24,053.24 24,054.74 24,052.23 24,054.72 0.0K
17:22 24,057.22 24,060.79 24,056.79 24,060.29 0.0K
17:23 24,059.80 24,060.95 24,053.37 24,060.45 0.0K
17:24 24,059.46 24,060.97 24,058.02 24,059.04 0.0K
17:25 24,058.05 24,060.55 24,056.56 24,056.61 0.0K
17:26 24,056.62 24,057.13 24,049.62 24,049.62 0.0K
17:27 24,049.11 24,053.10 24,046.66 24,047.71 0.0K
17:28 24,047.21 24,051.18 24,047.21 24,051.11 0.0K
17:29 24,050.60 24,054.03 24,046.08 24,051.50 0.0K
17:30 24,053.50 24,056.49 24,049.51 24,050.50 0.0K
17:31 24,049.01 24,058.49 24,049.01 24,058.49 0.0K
17:32 24,057.99 24,059.99 24,047.51 24,048.01 0.0K
17:33 24,047.51 24,053.50 24,047.51 24,053.00 0.0K
17:34 24,052.50 24,057.00 24,046.02 24,051.51 0.0K
17:35 24,047.51 24,055.50 24,047.02 24,051.01 0.0K
17:36 24,051.51 24,055.50 24,050.01 24,051.51 0.0K
17:37 24,052.51 24,053.51 24,045.52 24,046.02 0.0K
17:38 24,044.02 24,053.51 24,044.02 24,053.51 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available