DAX

DE40
🏛️ germany →
23,819.68
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,162.00 24,162.00 24,151.00 24,151.00 0.0K
09:00 24,151.50 24,162.00 24,139.00 24,154.50 0.0K
09:01 24,156.50 24,172.00 24,156.50 24,171.00 0.0K
09:02 24,172.00 24,182.00 24,171.00 24,180.50 0.0K
09:03 24,183.50 24,199.50 24,182.00 24,199.50 0.0K
09:04 24,199.00 24,203.50 24,195.00 24,199.00 0.0K
09:05 24,199.00 24,202.50 24,170.00 24,172.00 0.0K
09:06 24,173.50 24,175.50 24,154.50 24,154.50 0.0K
09:07 24,156.50 24,156.50 24,143.50 24,146.00 0.0K
09:08 24,144.00 24,146.00 24,139.50 24,143.00 0.0K
09:09 24,143.50 24,146.00 24,125.00 24,126.00 0.0K
09:10 24,126.50 24,146.50 24,126.50 24,146.50 0.0K
09:11 24,146.00 24,147.00 24,139.50 24,143.00 0.0K
09:12 24,141.50 24,146.50 24,130.50 24,146.50 0.0K
09:13 24,147.00 24,149.00 24,143.50 24,144.50 0.0K
09:14 24,145.00 24,145.50 24,138.00 24,144.50 0.0K
09:15 24,144.00 24,146.00 24,132.50 24,144.00 0.0K
09:16 24,142.50 24,143.50 24,136.00 24,139.00 0.0K
09:17 24,136.50 24,142.00 24,132.00 24,137.00 0.0K
09:18 24,138.00 24,142.50 24,137.00 24,138.50 0.0K
09:19 24,139.50 24,146.00 24,138.00 24,144.50 0.0K
09:20 24,144.50 24,160.00 24,144.50 24,160.00 0.0K
09:21 24,162.00 24,168.50 24,161.00 24,164.00 0.0K
09:22 24,162.00 24,168.50 24,160.50 24,168.00 0.0K
09:23 24,168.50 24,168.50 24,162.00 24,164.00 0.0K
09:24 24,163.50 24,165.00 24,159.50 24,161.50 0.0K
09:25 24,162.00 24,168.00 24,153.50 24,155.50 0.0K
09:26 24,154.50 24,161.50 24,154.00 24,159.00 0.0K
09:27 24,161.00 24,170.00 24,155.00 24,168.00 0.0K
09:28 24,168.50 24,174.00 24,168.50 24,173.50 0.0K
09:29 24,172.50 24,174.00 24,168.00 24,168.50 0.0K
09:30 24,166.50 24,171.50 24,163.00 24,163.00 0.0K
09:31 24,163.50 24,164.00 24,154.50 24,155.00 0.0K
09:32 24,155.00 24,159.00 24,153.00 24,154.00 0.0K
09:33 24,150.50 24,155.50 24,142.00 24,153.00 0.0K
09:34 24,151.50 24,158.50 24,148.50 24,158.00 0.0K
09:35 24,157.50 24,158.00 24,146.00 24,148.00 0.0K
09:36 24,149.00 24,149.00 24,138.00 24,140.00 0.0K
09:37 24,141.00 24,141.50 24,134.00 24,134.50 0.0K
09:38 24,133.00 24,141.00 24,133.00 24,137.00 0.0K
09:39 24,140.00 24,141.50 24,130.00 24,130.00 0.0K
09:40 24,132.50 24,136.50 24,127.00 24,136.00 0.0K
09:41 24,136.50 24,140.00 24,134.50 24,136.00 0.0K
09:42 24,136.50 24,140.00 24,127.50 24,140.00 0.0K
09:43 24,141.00 24,141.50 24,133.50 24,135.00 0.0K
09:44 24,134.00 24,135.00 24,128.50 24,129.00 0.0K
09:45 24,129.50 24,132.00 24,119.50 24,119.50 0.0K
09:46 24,119.00 24,128.50 24,117.50 24,126.00 0.0K
09:47 24,125.50 24,127.00 24,120.00 24,122.00 0.0K
09:48 24,121.00 24,125.00 24,115.50 24,124.50 0.0K
09:49 24,122.50 24,141.00 24,121.50 24,139.00 0.0K
09:50 24,138.00 24,141.00 24,137.00 24,140.00 0.0K
09:51 24,138.50 24,145.00 24,138.50 24,143.50 0.0K
09:52 24,144.00 24,152.00 24,143.50 24,149.45 0.0K
09:53 24,149.44 24,152.74 24,146.34 24,150.67 0.0K
09:54 24,150.17 24,154.13 24,150.17 24,151.02 0.0K
09:55 24,151.52 24,162.90 24,149.53 24,162.86 0.0K
09:56 24,164.85 24,166.32 24,156.82 24,166.28 0.0K
09:57 24,165.77 24,170.80 24,160.84 24,170.80 0.0K
09:58 24,172.29 24,172.29 24,164.40 24,166.98 0.0K
09:59 24,164.49 24,165.01 24,158.72 24,162.72 0.0K
10:00 24,163.22 24,167.19 24,152.79 24,153.30 0.0K
10:01 24,152.31 24,153.34 24,142.09 24,147.66 0.0K
10:02 24,148.17 24,151.80 24,147.67 24,150.30 0.0K
10:03 24,148.30 24,168.66 24,148.30 24,168.15 0.0K
10:04 24,168.63 24,170.09 24,163.65 24,170.08 0.0K
10:05 24,171.08 24,180.53 24,171.08 24,176.75 0.0K
10:06 24,176.24 24,180.66 24,175.74 24,176.52 0.0K
10:07 24,176.01 24,177.01 24,170.54 24,171.05 0.0K
10:08 24,167.57 24,172.10 24,166.58 24,170.61 0.0K
10:09 24,168.11 24,169.61 24,162.14 24,163.14 0.0K
10:10 24,162.63 24,162.63 24,144.76 24,148.82 0.0K
10:11 24,147.84 24,148.83 24,138.87 24,144.90 0.0K
10:12 24,144.91 24,154.85 24,144.91 24,154.82 0.0K
10:13 24,153.82 24,161.73 24,152.82 24,160.22 0.0K
10:14 24,157.23 24,159.72 24,154.18 24,154.66 0.0K
10:15 24,149.16 24,151.10 24,146.12 24,146.17 0.0K
10:16 24,146.68 24,147.41 24,139.30 24,142.96 0.0K
10:17 24,143.46 24,146.54 24,140.61 24,144.68 0.0K
10:18 24,139.20 24,139.71 24,129.96 24,132.01 0.0K
10:19 24,132.02 24,132.02 24,127.14 24,128.18 0.0K
10:20 24,130.18 24,133.17 24,130.12 24,130.16 0.0K
10:21 24,131.16 24,140.06 24,131.16 24,137.57 0.0K
10:22 24,138.07 24,148.45 24,137.57 24,148.45 0.0K
10:23 24,148.95 24,149.94 24,145.42 24,145.43 0.0K
10:24 24,146.92 24,149.40 24,137.93 24,139.93 0.0K
10:25 24,139.43 24,139.43 24,122.15 24,125.28 0.0K
10:26 24,125.29 24,125.29 24,114.97 24,115.49 0.0K
10:27 24,115.00 24,120.51 24,115.00 24,119.43 0.0K
10:28 24,120.93 24,120.93 24,108.54 24,112.57 0.0K
10:29 24,112.58 24,112.58 24,107.71 24,110.23 0.0K
10:30 24,109.23 24,114.70 24,100.23 24,108.74 0.0K
10:31 24,109.73 24,109.73 24,101.22 24,108.15 0.0K
10:32 24,107.65 24,111.85 24,107.11 24,111.35 0.0K
10:33 24,110.84 24,110.88 24,104.37 24,108.88 0.0K
10:34 24,110.38 24,112.26 24,106.36 24,111.76 0.0K
10:35 24,111.25 24,111.83 24,106.83 24,107.78 0.0K
10:36 24,106.28 24,111.73 24,097.74 24,098.31 0.0K
10:37 24,097.31 24,098.85 24,091.06 24,092.60 0.0K
10:38 24,093.60 24,094.19 24,087.77 24,088.80 0.0K
10:39 24,085.82 24,087.94 24,079.41 24,085.48 0.0K
10:40 24,085.99 24,092.97 24,083.50 24,092.97 0.0K
10:41 24,093.47 24,094.43 24,091.93 24,093.43 0.0K
10:42 24,094.42 24,104.76 24,092.92 24,104.74 0.0K
10:43 24,104.72 24,105.71 24,095.00 24,095.00 0.0K
10:44 24,095.00 24,095.00 24,084.56 24,088.63 0.0K
10:45 24,087.63 24,091.09 24,086.14 24,091.09 0.0K
10:46 24,091.59 24,096.04 24,087.55 24,093.51 0.0K
10:47 24,092.51 24,095.45 24,091.47 24,091.50 0.0K
10:48 24,086.51 24,095.00 24,086.51 24,091.98 0.0K
10:49 24,092.98 24,096.97 24,091.48 24,096.46 0.0K
10:50 24,095.96 24,095.96 24,084.52 24,088.56 0.0K
10:51 24,088.55 24,094.48 24,085.56 24,093.46 0.0K
10:52 24,094.94 24,096.35 24,092.42 24,094.83 0.0K
10:53 24,094.33 24,094.81 24,088.33 24,088.85 0.0K
10:54 24,086.36 24,086.36 24,075.88 24,077.85 0.0K
10:55 24,077.35 24,080.31 24,074.86 24,079.76 0.0K
10:56 24,082.25 24,082.25 24,079.24 24,079.77 0.0K
10:57 24,079.27 24,082.24 24,077.29 24,082.21 0.0K
10:58 24,085.69 24,085.69 24,082.15 24,085.05 0.0K
10:59 24,085.54 24,092.44 24,085.53 24,091.38 0.0K
11:00 24,091.87 24,095.27 24,081.76 24,081.76 0.0K
11:01 24,081.27 24,081.80 24,076.50 24,078.01 0.0K
11:02 24,078.51 24,089.10 24,077.00 24,087.60 0.0K
11:03 24,088.59 24,090.29 24,084.13 24,084.13 0.0K
11:04 24,083.15 24,084.20 24,076.74 24,077.25 0.0K
11:05 24,078.75 24,079.26 24,073.66 24,078.15 0.0K
11:06 24,075.65 24,084.63 24,071.17 24,084.63 0.0K
11:07 24,084.12 24,092.04 24,083.60 24,092.03 0.0K
11:08 24,091.54 24,095.15 24,090.11 24,095.15 0.0K
11:09 24,094.15 24,095.17 24,089.21 24,094.21 0.0K
11:10 24,094.71 24,101.53 24,094.71 24,100.01 0.0K
11:11 24,098.51 24,099.52 24,090.15 24,090.18 0.0K
11:12 24,090.19 24,093.23 24,088.75 24,091.80 0.0K
11:13 24,091.81 24,094.39 24,089.88 24,090.43 0.0K
11:14 24,090.92 24,091.09 24,085.55 24,088.60 0.0K
11:15 24,089.60 24,093.59 24,084.10 24,084.66 0.0K
11:16 24,084.67 24,090.65 24,084.67 24,090.65 0.0K
11:17 24,089.16 24,091.77 24,088.66 24,091.77 0.0K
11:18 24,092.78 24,094.33 24,087.86 24,087.87 0.0K
11:19 24,087.87 24,094.81 24,086.89 24,094.31 0.0K
11:20 24,093.81 24,093.89 24,088.36 24,089.42 0.0K
11:21 24,090.43 24,099.86 24,089.44 24,098.83 0.0K
11:22 24,097.82 24,098.82 24,090.84 24,092.81 0.0K
11:23 24,092.31 24,093.80 24,089.36 24,092.36 0.0K
11:24 24,092.86 24,093.38 24,090.87 24,091.89 0.0K
11:25 24,091.90 24,091.90 24,088.41 24,089.92 0.0K
11:26 24,089.91 24,090.37 24,083.92 24,086.80 0.0K
11:27 24,086.80 24,089.29 24,083.81 24,084.78 0.0K
11:28 24,085.28 24,086.81 24,081.29 24,086.81 0.0K
11:29 24,085.81 24,086.83 24,079.86 24,081.91 0.0K
11:30 24,080.91 24,083.40 24,076.92 24,078.92 0.0K
11:31 24,078.43 24,078.43 24,074.95 24,075.45 0.0K
11:32 24,076.45 24,078.92 24,072.47 24,078.92 0.0K
11:33 24,078.92 24,080.41 24,073.86 24,075.37 0.0K
11:34 24,075.87 24,078.93 24,071.38 24,078.91 0.0K
11:35 24,080.89 24,080.89 24,076.86 24,077.85 0.0K
11:36 24,073.86 24,078.93 24,073.86 24,078.93 0.0K
11:37 24,078.43 24,081.42 24,077.41 24,077.41 0.0K
11:38 24,075.92 24,081.87 24,075.92 24,078.85 0.0K
11:39 24,079.85 24,079.85 24,076.35 24,078.82 0.0K
11:40 24,077.82 24,079.31 24,069.41 24,069.92 0.0K
11:41 24,071.93 24,074.43 24,071.44 24,071.49 0.0K
11:42 24,069.50 24,070.10 24,063.62 24,065.63 0.0K
11:43 24,064.64 24,064.64 24,057.70 24,060.73 0.0K
11:44 24,059.23 24,062.22 24,054.29 24,055.33 0.0K
11:45 24,054.84 24,059.84 24,054.44 24,055.44 0.0K
11:46 24,054.95 24,055.00 24,042.71 24,043.75 0.0K
11:47 24,044.75 24,044.75 24,038.31 24,041.73 0.0K
11:48 24,039.23 24,043.61 24,038.69 24,043.61 0.0K
11:49 24,043.09 24,045.49 24,043.09 24,045.39 0.0K
11:50 24,045.38 24,053.16 24,043.88 24,053.15 0.0K
11:51 24,055.14 24,055.14 24,051.58 24,052.09 0.0K
11:52 24,052.10 24,052.63 24,046.21 24,050.20 0.0K
11:53 24,050.70 24,055.66 24,049.19 24,054.65 0.0K
11:54 24,056.14 24,057.07 24,054.07 24,054.58 0.0K
11:55 24,053.59 24,064.00 24,052.62 24,062.97 0.0K
11:56 24,061.97 24,066.30 24,061.95 24,063.77 0.0K
11:57 24,062.77 24,065.74 24,062.75 24,064.75 0.0K
11:58 24,065.25 24,069.70 24,064.69 24,067.70 0.0K
11:59 24,067.70 24,068.72 24,062.75 24,062.75 0.0K
12:00 24,064.75 24,064.75 24,054.88 24,054.90 0.0K
12:01 24,054.92 24,056.06 24,051.01 24,056.06 0.0K
12:02 24,055.57 24,059.61 24,055.07 24,059.09 0.0K
12:03 24,058.59 24,059.08 24,053.63 24,055.64 0.0K
12:04 24,055.15 24,055.15 24,047.28 24,048.32 0.0K
12:05 24,046.33 24,046.34 24,043.58 24,044.09 0.0K
12:06 24,043.10 24,043.10 24,037.71 24,040.79 0.0K
12:07 24,038.80 24,040.29 24,036.82 24,036.82 0.0K
12:08 24,034.83 24,034.85 24,031.99 24,033.50 0.0K
12:09 24,034.99 24,038.03 24,033.54 24,035.04 0.0K
12:10 24,034.55 24,035.05 24,028.10 24,030.03 0.0K
12:11 24,029.53 24,031.88 24,024.04 24,027.86 0.0K
12:12 24,024.87 24,032.18 24,024.87 24,030.12 0.0K
12:13 24,030.11 24,033.43 24,026.54 24,033.36 0.0K
12:14 24,033.35 24,034.32 24,031.16 24,034.03 0.0K
12:15 24,034.53 24,042.09 24,033.52 24,041.59 0.0K
12:16 24,042.55 24,043.44 24,034.99 24,037.61 0.0K
12:17 24,037.62 24,038.24 24,033.73 24,037.31 0.0K
12:18 24,033.33 24,034.37 24,026.94 24,027.14 0.0K
12:19 24,027.15 24,030.68 24,023.22 24,026.34 0.0K
12:20 24,025.84 24,027.89 24,023.94 24,027.47 0.0K
12:21 24,028.47 24,028.48 24,025.49 24,026.04 0.0K
12:22 24,026.55 24,026.55 24,019.61 24,022.66 0.0K
12:23 24,020.67 24,026.24 24,015.80 24,026.24 0.0K
12:24 24,027.23 24,027.23 24,024.71 24,027.23 0.0K
12:25 24,026.23 24,030.72 24,025.73 24,029.78 0.0K
12:26 24,030.28 24,032.78 24,029.78 24,029.79 0.0K
12:27 24,031.29 24,031.29 24,023.37 24,023.39 0.0K
12:28 24,022.39 24,027.42 24,017.97 24,027.42 0.0K
12:29 24,026.91 24,028.75 24,024.80 24,028.64 0.0K
12:30 24,028.63 24,036.44 24,028.63 24,035.42 0.0K
12:31 24,035.90 24,036.39 24,031.84 24,034.76 0.0K
12:32 24,035.25 24,039.62 24,034.72 24,039.10 0.0K
12:33 24,037.10 24,037.10 24,026.66 24,026.66 0.0K
12:34 24,026.66 24,026.66 24,017.31 24,020.34 0.0K
12:35 24,018.85 24,019.35 24,013.50 24,015.08 0.0K
12:36 24,017.58 24,017.58 24,010.66 24,012.70 0.0K
12:37 24,013.21 24,014.78 24,008.73 24,011.83 0.0K
12:38 24,012.84 24,012.84 24,006.41 24,009.89 0.0K
12:39 24,006.39 24,008.90 23,998.50 23,999.51 0.0K
12:40 23,999.52 23,999.52 23,989.55 23,993.04 0.0K
12:41 23,990.54 23,996.96 23,990.54 23,993.92 0.0K
12:42 23,994.92 24,001.66 23,994.91 23,998.56 0.0K
12:43 23,998.55 23,998.55 23,994.55 23,995.15 0.0K
12:44 23,995.15 24,000.18 23,995.15 23,999.68 0.0K
12:45 24,000.18 24,000.67 23,999.66 24,000.65 0.0K
12:46 24,000.15 24,010.01 24,000.15 24,008.01 0.0K
12:47 24,007.52 24,010.98 24,007.52 24,010.98 0.0K
12:48 24,010.97 24,017.84 24,010.41 24,016.30 0.0K
12:49 24,017.30 24,018.27 24,012.18 24,012.19 0.0K
12:50 24,012.19 24,017.19 24,011.71 24,013.18 0.0K
12:51 24,012.68 24,013.63 24,007.20 24,011.60 0.0K
12:52 24,008.60 24,009.13 24,003.72 24,003.72 0.0K
12:53 24,003.23 24,004.24 23,999.77 24,000.28 0.0K
12:54 24,000.29 24,008.70 23,998.31 24,008.70 0.0K
12:55 24,010.18 24,012.16 24,002.67 24,002.70 0.0K
12:56 24,002.71 24,013.17 24,001.26 24,013.15 0.0K
12:57 24,013.15 24,013.59 24,007.57 24,007.57 0.0K
12:58 24,007.08 24,007.08 24,000.13 24,003.11 0.0K
12:59 24,002.11 24,006.11 23,999.61 24,002.10 0.0K
13:00 24,000.10 24,014.58 24,000.10 24,014.08 0.0K
13:01 24,014.58 24,015.58 24,001.60 24,001.60 0.0K
13:02 24,000.60 24,007.59 24,000.10 24,007.59 0.0K
13:03 24,006.10 24,012.59 24,006.10 24,010.09 0.0K
13:04 24,012.09 24,013.09 24,006.12 24,006.12 0.0K
13:05 24,005.62 24,011.09 24,005.62 24,010.09 0.0K
13:06 24,009.59 24,010.59 24,005.60 24,005.60 0.0K
13:07 24,001.61 24,001.61 23,995.62 23,995.62 0.0K
13:08 23,996.12 23,999.11 23,992.12 23,998.61 0.0K
13:09 23,999.61 24,001.61 23,997.62 23,997.62 0.0K
13:10 23,998.12 23,998.14 23,992.13 23,997.12 0.0K
13:11 23,997.12 23,999.60 23,996.61 23,998.60 0.0K
13:12 23,996.61 24,003.06 23,994.53 23,995.54 0.0K
13:13 23,995.04 24,000.45 23,994.02 23,999.81 0.0K
13:14 23,998.29 23,999.78 23,996.72 23,997.23 0.0K
13:15 23,993.24 23,994.30 23,991.27 23,991.80 0.0K
13:16 23,991.30 23,992.31 23,988.81 23,989.82 0.0K
13:17 23,989.32 23,990.35 23,984.35 23,984.87 0.0K
13:18 23,984.88 23,993.92 23,983.93 23,992.87 0.0K
13:19 23,993.86 23,994.85 23,988.85 23,991.37 0.0K
13:20 23,990.37 23,991.78 23,974.90 23,991.78 0.0K
13:21 23,991.76 23,994.21 23,983.72 23,983.72 0.0K
13:22 23,984.23 23,984.23 23,975.95 23,975.97 0.0K
13:23 23,976.49 23,980.72 23,975.51 23,977.45 0.0K
13:24 23,977.45 23,980.27 23,975.39 23,977.77 0.0K
13:25 23,973.76 23,990.09 23,972.77 23,990.05 0.0K
13:26 23,990.53 23,990.53 23,984.50 23,987.51 0.0K
13:27 23,986.02 23,989.59 23,981.60 23,989.59 0.0K
13:28 23,990.08 23,993.94 23,990.08 23,992.35 0.0K
13:29 23,991.85 23,994.69 23,991.32 23,994.69 0.0K
13:30 23,994.19 24,005.94 23,993.18 24,004.42 0.0K
13:31 24,004.92 24,007.37 24,004.38 24,007.35 0.0K
13:32 24,006.85 24,006.85 23,996.00 23,998.51 0.0K
13:33 23,998.01 24,005.39 23,998.01 24,002.39 0.0K
13:34 24,001.39 24,001.89 23,998.92 24,000.51 0.0K
13:35 24,000.51 24,008.00 23,999.04 24,006.49 0.0K
13:36 24,007.49 24,007.99 24,001.54 24,002.05 0.0K
13:37 24,001.57 24,003.63 23,998.13 24,002.57 0.0K
13:38 24,000.07 24,001.14 23,992.61 24,001.14 0.0K
13:39 24,001.64 24,004.09 24,001.57 24,002.06 0.0K
13:40 24,001.07 24,011.52 24,000.07 24,011.52 0.0K
13:41 24,013.02 24,016.01 24,011.52 24,012.97 0.0K
13:42 24,013.97 24,025.46 24,010.46 24,025.45 0.0K
13:43 24,023.46 24,026.45 24,020.98 24,021.08 0.0K
13:44 24,021.09 24,025.14 24,020.15 24,025.14 0.0K
13:45 24,025.13 24,032.49 24,025.13 24,029.40 0.0K
13:46 24,029.89 24,033.27 24,028.89 24,033.27 0.0K
13:47 24,033.77 24,036.75 24,031.77 24,033.24 0.0K
13:48 24,033.74 24,038.77 24,033.74 24,034.83 0.0K
13:49 24,034.84 24,034.84 24,029.51 24,029.51 0.0K
13:50 24,029.52 24,041.97 24,029.52 24,037.96 0.0K
13:51 24,037.46 24,037.46 24,031.06 24,031.08 0.0K
13:52 24,030.09 24,038.11 24,028.13 24,038.11 0.0K
13:53 24,037.11 24,043.57 24,037.11 24,043.07 0.0K
13:54 24,042.07 24,042.07 24,033.07 24,033.09 0.0K
13:55 24,034.59 24,035.09 24,028.79 24,028.79 0.0K
13:56 24,028.79 24,029.35 24,023.39 24,025.06 0.0K
13:57 24,026.06 24,029.12 24,023.08 24,028.59 0.0K
13:58 24,028.08 24,028.08 24,026.10 24,026.60 0.0K
13:59 24,025.60 24,042.46 24,025.60 24,040.43 0.0K
14:00 24,044.41 24,048.40 24,043.40 24,047.38 0.0K
14:01 24,047.88 24,053.29 24,046.87 24,050.78 0.0K
14:02 24,050.28 24,051.29 24,046.33 24,046.37 0.0K
14:03 24,046.38 24,049.40 24,045.40 24,047.90 0.0K
14:04 24,047.40 24,049.90 24,046.91 24,047.45 0.0K
14:05 24,047.95 24,051.99 24,046.49 24,048.58 0.0K
14:06 24,049.09 24,049.69 24,045.16 24,049.69 0.0K
14:07 24,049.68 24,049.68 24,040.87 24,040.87 0.0K
14:08 24,040.37 24,046.95 24,040.37 24,043.07 0.0K
14:09 24,042.58 24,045.19 24,039.64 24,040.21 0.0K
14:10 24,041.72 24,042.40 24,039.28 24,042.40 0.0K
14:11 24,042.40 24,046.51 24,042.00 24,046.51 0.0K
14:12 24,046.01 24,053.39 24,046.01 24,053.37 0.0K
14:13 24,051.36 24,053.34 24,046.35 24,046.85 0.0K
14:14 24,046.34 24,047.34 24,036.44 24,037.44 0.0K
14:15 24,037.45 24,037.45 24,030.14 24,030.66 0.0K
14:16 24,031.17 24,036.86 24,030.20 24,035.89 0.0K
14:17 24,035.39 24,039.45 24,033.95 24,038.94 0.0K
14:18 24,039.44 24,043.50 24,038.96 24,041.52 0.0K
14:19 24,041.53 24,048.45 24,041.53 24,047.92 0.0K
14:20 24,047.41 24,047.88 24,044.89 24,047.34 0.0K
14:21 24,047.33 24,047.83 24,038.85 24,039.87 0.0K
14:22 24,038.88 24,042.40 24,038.88 24,041.40 0.0K
14:23 24,040.90 24,044.89 24,040.90 24,043.31 0.0K
14:24 24,043.80 24,045.75 24,042.30 24,042.76 0.0K
14:25 24,041.27 24,041.27 24,038.79 24,040.86 0.0K
14:26 24,043.36 24,047.83 24,039.82 24,039.88 0.0K
14:27 24,039.89 24,043.95 24,039.89 24,042.93 0.0K
14:28 24,042.94 24,043.02 24,038.95 24,042.04 0.0K
14:29 24,042.05 24,050.04 24,041.56 24,045.09 0.0K
14:30 24,045.10 24,058.63 24,045.10 24,057.14 0.0K
14:31 24,056.64 24,073.08 24,056.64 24,067.11 0.0K
14:32 24,066.62 24,070.21 24,062.69 24,070.21 0.0K
14:33 24,070.70 24,070.70 24,061.73 24,064.20 0.0K
14:34 24,067.70 24,068.75 24,067.27 24,067.29 0.0K
14:35 24,067.30 24,069.81 24,059.91 24,063.39 0.0K
14:36 24,061.40 24,063.01 24,057.59 24,057.60 0.0K
14:37 24,059.10 24,063.16 24,059.10 24,062.70 0.0K
14:38 24,062.20 24,067.17 24,060.25 24,060.75 0.0K
14:39 24,063.25 24,067.69 24,062.75 24,066.17 0.0K
14:40 24,066.16 24,069.63 24,065.15 24,069.60 0.0K
14:41 24,070.59 24,078.43 24,070.59 24,078.42 0.0K
14:42 24,077.43 24,084.71 24,077.43 24,083.66 0.0K
14:43 24,083.16 24,084.08 24,080.57 24,081.07 0.0K
14:44 24,081.08 24,082.08 24,080.10 24,082.07 0.0K
14:45 24,082.06 24,085.88 24,079.46 24,084.36 0.0K
14:46 24,085.35 24,090.11 24,083.75 24,090.03 0.0K
14:47 24,089.51 24,090.28 24,088.32 24,089.25 0.0K
14:48 24,090.24 24,090.73 24,088.06 24,088.06 0.0K
14:49 24,089.55 24,090.54 24,077.64 24,077.64 0.0K
14:50 24,078.15 24,083.23 24,077.69 24,083.22 0.0K
14:51 24,083.72 24,084.71 24,075.26 24,082.27 0.0K
14:52 24,082.26 24,082.28 24,076.81 24,078.31 0.0K
14:53 24,078.32 24,081.79 24,077.81 24,081.79 0.0K
14:54 24,082.78 24,084.24 24,079.27 24,080.28 0.0K
14:55 24,079.28 24,083.80 24,075.80 24,080.33 0.0K
14:56 24,081.33 24,083.89 24,080.34 24,083.40 0.0K
14:57 24,084.39 24,090.34 24,084.38 24,088.33 0.0K
14:58 24,089.33 24,089.84 24,087.82 24,089.34 0.0K
14:59 24,089.84 24,089.84 24,086.37 24,086.38 0.0K
15:00 24,086.38 24,091.86 24,082.38 24,091.18 0.0K
15:01 24,091.17 24,095.14 24,087.61 24,089.12 0.0K
15:02 24,089.11 24,094.06 24,088.09 24,093.52 0.0K
15:03 24,092.53 24,092.53 24,087.57 24,091.63 0.0K
15:04 24,092.13 24,097.54 24,091.62 24,097.54 0.0K
15:05 24,097.03 24,106.96 24,097.03 24,101.37 0.0K
15:06 24,101.38 24,101.38 24,091.11 24,091.62 0.0K
15:07 24,092.12 24,093.19 24,086.30 24,089.31 0.0K
15:08 24,088.31 24,093.79 24,087.33 24,087.33 0.0K
15:09 24,086.33 24,087.37 24,083.86 24,087.35 0.0K
15:10 24,087.85 24,087.85 24,078.40 24,083.88 0.0K
15:11 24,084.87 24,096.63 24,084.86 24,096.11 0.0K
15:12 24,095.11 24,096.09 24,092.57 24,095.97 0.0K
15:13 24,097.94 24,099.88 24,094.29 24,095.74 0.0K
15:14 24,095.73 24,097.70 24,094.68 24,095.65 0.0K
15:15 24,096.15 24,100.58 24,093.65 24,096.56 0.0K
15:16 24,096.55 24,103.95 24,096.55 24,103.95 0.0K
15:17 24,103.94 24,105.42 24,101.38 24,101.40 0.0K
15:18 24,099.40 24,101.48 24,093.60 24,094.11 0.0K
15:19 24,094.12 24,095.65 24,091.30 24,091.30 0.0K
15:20 24,091.81 24,097.85 24,091.81 24,096.44 0.0K
15:21 24,096.94 24,097.44 24,084.19 24,084.19 0.0K
15:22 24,083.69 24,087.27 24,082.89 24,083.40 0.0K
15:23 24,083.40 24,084.41 24,082.44 24,083.16 0.0K
15:24 24,085.67 24,088.29 24,082.74 24,088.29 0.0K
15:25 24,087.79 24,088.77 24,079.28 24,080.29 0.0K
15:26 24,079.79 24,084.77 24,079.31 24,080.81 0.0K
15:27 24,081.81 24,090.26 24,081.81 24,087.49 0.0K
15:28 24,087.47 24,090.26 24,082.94 24,090.13 0.0K
15:29 24,091.12 24,093.05 24,083.52 24,083.52 0.0K
15:30 24,086.51 24,086.51 24,074.05 24,081.03 0.0K
15:31 24,079.03 24,079.03 24,071.56 24,075.58 0.0K
15:32 24,070.59 24,070.61 24,063.60 24,064.60 0.0K
15:33 24,064.10 24,074.58 24,056.15 24,074.58 0.0K
15:34 24,075.56 24,075.98 24,069.89 24,071.85 0.0K
15:35 24,069.35 24,072.34 24,060.91 24,060.91 0.0K
15:36 24,061.91 24,073.30 24,059.92 24,071.76 0.0K
15:37 24,071.75 24,071.75 24,058.80 24,064.80 0.0K
15:38 24,064.30 24,065.82 24,060.32 24,064.34 0.0K
15:39 24,063.85 24,067.30 24,058.81 24,064.79 0.0K
15:40 24,061.80 24,062.31 24,054.42 24,055.43 0.0K
15:41 24,054.43 24,061.49 24,053.08 24,055.59 0.0K
15:42 24,056.09 24,062.59 24,054.60 24,059.10 0.0K
15:43 24,060.09 24,064.07 24,057.16 24,057.72 0.0K
15:44 24,058.22 24,067.18 24,057.72 24,065.65 0.0K
15:45 24,063.66 24,071.60 24,057.62 24,058.64 0.0K
15:46 24,057.64 24,065.11 24,056.64 24,061.11 0.0K
15:47 24,063.11 24,072.13 24,062.61 24,072.12 0.0K
15:48 24,072.61 24,079.00 24,071.10 24,078.99 0.0K
15:49 24,079.49 24,079.49 24,071.08 24,071.09 0.0K
15:50 24,074.09 24,077.58 24,064.66 24,069.67 0.0K
15:51 24,071.17 24,079.13 24,071.17 24,075.62 0.0K
15:52 24,074.62 24,083.87 24,072.62 24,083.87 0.0K
15:53 24,085.86 24,085.86 24,067.00 24,067.00 0.0K
15:54 24,067.51 24,068.14 24,061.13 24,065.66 0.0K
15:55 24,067.66 24,070.21 24,065.24 24,066.27 0.0K
15:56 24,068.27 24,068.27 24,057.45 24,057.45 0.0K
15:57 24,056.96 24,064.05 24,054.02 24,062.55 0.0K
15:58 24,061.06 24,063.57 24,053.61 24,053.61 0.0K
15:59 24,054.12 24,054.12 24,047.68 24,052.25 0.0K
16:00 24,055.24 24,056.84 24,048.28 24,053.87 0.0K
16:01 24,052.38 24,069.24 24,052.38 24,068.20 0.0K
16:02 24,069.19 24,080.51 24,069.19 24,079.49 0.0K
16:03 24,082.49 24,082.49 24,071.44 24,075.83 0.0K
16:04 24,076.33 24,076.33 24,067.41 24,067.43 0.0K
16:05 24,067.43 24,076.43 24,067.43 24,074.90 0.0K
16:06 24,074.40 24,091.12 24,073.41 24,089.58 0.0K
16:07 24,089.08 24,089.58 24,082.08 24,085.49 0.0K
16:08 24,085.98 24,095.73 24,085.95 24,095.71 0.0K
16:09 24,090.71 24,090.71 24,082.72 24,082.72 0.0K
16:10 24,081.72 24,090.62 24,081.72 24,089.50 0.0K
16:11 24,089.49 24,090.48 24,083.43 24,083.43 0.0K
16:12 24,084.43 24,085.40 24,080.87 24,082.80 0.0K
16:13 24,082.30 24,090.74 24,082.30 24,085.73 0.0K
16:14 24,087.23 24,087.23 24,081.24 24,081.74 0.0K
16:15 24,081.25 24,088.21 24,078.21 24,082.15 0.0K
16:16 24,082.64 24,091.45 24,081.59 24,089.92 0.0K
16:17 24,089.42 24,091.90 24,079.87 24,081.39 0.0K
16:18 24,080.39 24,080.39 24,073.93 24,076.91 0.0K
16:19 24,077.41 24,081.91 24,072.44 24,080.39 0.0K
16:20 24,079.39 24,085.28 24,078.37 24,082.78 0.0K
16:21 24,081.78 24,087.32 24,079.82 24,085.31 0.0K
16:22 24,085.31 24,090.73 24,085.30 24,086.72 0.0K
16:23 24,086.22 24,087.79 24,081.77 24,086.79 0.0K
16:24 24,086.29 24,089.78 24,084.33 24,088.74 0.0K
16:25 24,089.73 24,090.21 24,087.19 24,088.68 0.0K
16:26 24,089.18 24,089.19 24,082.71 24,082.72 0.0K
16:27 24,082.73 24,087.20 24,082.73 24,085.68 0.0K
16:28 24,083.68 24,085.70 24,079.19 24,080.70 0.0K
16:29 24,080.70 24,083.69 24,079.71 24,083.64 0.0K
16:30 24,084.63 24,088.59 24,082.56 24,082.57 0.0K
16:31 24,081.57 24,086.57 24,076.10 24,084.08 0.0K
16:32 24,085.08 24,087.15 24,080.10 24,084.68 0.0K
16:33 24,084.19 24,089.20 24,084.19 24,086.72 0.0K
16:34 24,087.22 24,087.22 24,076.89 24,079.94 0.0K
16:35 24,078.95 24,079.95 24,074.14 24,074.14 0.0K
16:36 24,075.15 24,076.80 24,069.86 24,069.86 0.0K
16:37 24,070.36 24,072.86 24,065.80 24,065.80 0.0K
16:38 24,065.81 24,065.81 24,060.38 24,060.41 0.0K
16:39 24,060.41 24,061.96 24,057.98 24,058.98 0.0K
16:40 24,058.49 24,069.93 24,057.50 24,069.89 0.0K
16:41 24,069.39 24,070.79 24,067.82 24,070.79 0.0K
16:42 24,069.29 24,073.23 24,068.27 24,072.22 0.0K
16:43 24,072.72 24,073.22 24,062.76 24,064.32 0.0K
16:44 24,064.33 24,065.90 24,062.86 24,063.40 0.0K
16:45 24,063.41 24,064.41 24,061.48 24,061.53 0.0K
16:46 24,062.54 24,065.06 24,061.60 24,062.13 0.0K
16:47 24,062.13 24,065.13 24,060.72 24,061.73 0.0K
16:48 24,060.75 24,061.34 24,059.28 24,061.34 0.0K
16:49 24,060.34 24,062.37 24,056.95 24,057.97 0.0K
16:50 24,055.98 24,056.54 24,048.13 24,048.14 0.0K
16:51 24,047.66 24,049.21 24,026.92 24,027.92 0.0K
16:52 24,028.92 24,038.84 24,027.92 24,038.78 0.0K
16:53 24,038.77 24,041.67 24,035.24 24,041.06 0.0K
16:54 24,042.05 24,047.80 24,042.04 24,047.80 0.0K
16:55 24,047.79 24,051.25 24,046.24 24,050.20 0.0K
16:56 24,050.70 24,056.68 24,049.20 24,055.63 0.0K
16:57 24,056.62 24,057.61 24,051.60 24,052.09 0.0K
16:58 24,052.10 24,055.06 24,049.55 24,049.55 0.0K
16:59 24,048.56 24,051.04 24,044.59 24,047.59 0.0K
17:00 24,047.09 24,055.06 24,046.10 24,051.56 0.0K
17:01 24,051.06 24,054.05 24,050.06 24,053.54 0.0K
17:02 24,054.53 24,054.53 24,049.52 24,050.02 0.0K
17:03 24,049.02 24,049.02 24,039.64 24,039.67 0.0K
17:04 24,039.68 24,041.23 24,036.71 24,037.84 0.0K
17:05 24,037.34 24,041.89 24,033.93 24,035.93 0.0K
17:06 24,037.43 24,049.38 24,037.43 24,049.38 0.0K
17:07 24,049.88 24,049.88 24,034.98 24,038.01 0.0K
17:08 24,037.51 24,044.97 24,036.51 24,044.97 0.0K
17:09 24,046.47 24,046.47 24,041.49 24,042.01 0.0K
17:10 24,042.51 24,045.04 24,041.02 24,044.05 0.0K
17:11 24,044.55 24,049.52 24,043.56 24,047.00 0.0K
17:12 24,050.49 24,051.99 24,046.53 24,047.10 0.0K
17:13 24,047.11 24,054.08 24,047.11 24,054.08 0.0K
17:14 24,054.58 24,054.58 24,045.65 24,051.69 0.0K
17:15 24,053.69 24,065.08 24,051.69 24,062.56 0.0K
17:16 24,061.56 24,068.93 24,061.06 24,066.91 0.0K
17:17 24,066.90 24,068.83 24,065.85 24,067.84 0.0K
17:18 24,067.34 24,067.83 24,063.84 24,063.87 0.0K
17:19 24,063.87 24,066.38 24,063.38 24,064.38 0.0K
17:20 24,064.88 24,064.88 24,050.00 24,050.01 0.0K
17:21 24,049.52 24,051.04 24,044.10 24,044.60 0.0K
17:22 24,046.10 24,047.09 24,043.09 24,045.07 0.0K
17:23 24,044.57 24,049.04 24,044.52 24,045.02 0.0K
17:24 24,044.52 24,045.02 24,039.05 24,044.99 0.0K
17:25 24,047.99 24,047.99 24,038.88 24,043.84 0.0K
17:26 24,043.83 24,045.74 24,040.69 24,042.69 0.0K
17:27 24,042.18 24,046.12 24,041.16 24,043.58 0.0K
17:28 24,044.07 24,045.99 24,041.06 24,045.46 0.0K
17:29 24,044.96 24,046.89 24,040.47 24,046.34 0.0K
17:30 24,047.34 24,051.82 24,047.33 24,051.82 0.0K
17:31 24,050.32 24,058.31 24,050.32 24,055.32 0.0K
17:32 24,056.82 24,057.32 24,053.82 24,056.32 0.0K
17:33 24,056.32 24,058.32 24,053.32 24,055.32 0.0K
17:34 24,054.82 24,057.32 24,047.33 24,047.33 0.0K
17:35 24,046.34 24,047.83 24,038.35 24,038.85 0.0K
17:36 24,039.35 24,039.35 24,021.87 24,036.35 0.0K
17:37 24,037.35 24,043.84 24,037.35 24,043.84 0.0K
17:38 24,046.34 24,049.34 24,039.85 24,044.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available