DAX

DE40
🏛️ germany →
23,758.47
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,946.99 23,948.50 23,938.02 23,940.52 0.0K
09:00 23,935.53 23,955.00 23,918.55 23,939.02 0.0K
09:01 23,940.02 23,974.97 23,940.02 23,973.97 0.0K
09:02 23,976.47 23,990.45 23,974.97 23,985.46 0.0K
09:03 23,985.96 23,993.45 23,981.47 23,992.45 0.0K
09:04 23,993.45 24,002.44 23,993.45 23,995.45 0.0K
09:05 23,997.45 24,011.91 23,997.45 24,007.48 0.0K
09:06 24,005.99 24,007.99 23,990.81 23,998.32 0.0K
09:07 23,998.83 24,009.42 23,995.41 24,005.45 0.0K
09:08 24,004.95 24,024.01 24,004.95 24,024.00 0.0K
09:09 24,023.50 24,032.95 24,023.50 24,028.49 0.0K
09:10 24,029.99 24,033.52 24,025.32 24,025.85 0.0K
09:11 24,025.87 24,047.61 24,024.41 24,047.61 0.0K
09:12 24,048.10 24,050.08 24,040.13 24,046.65 0.0K
09:13 24,048.64 24,048.64 24,033.78 24,034.82 0.0K
09:14 24,034.83 24,034.83 24,021.53 24,027.54 0.0K
09:15 24,027.55 24,029.54 24,021.13 24,024.22 0.0K
09:16 24,025.23 24,025.23 24,013.92 24,017.95 0.0K
09:17 24,015.46 24,019.08 24,013.02 24,014.60 0.0K
09:18 24,014.10 24,016.22 24,007.67 24,015.29 0.0K
09:19 24,014.30 24,024.69 24,014.30 24,023.68 0.0K
09:20 24,023.18 24,032.06 24,022.17 24,031.06 0.0K
09:21 24,032.56 24,036.47 24,027.56 24,035.46 0.0K
09:22 24,036.45 24,038.42 24,031.45 24,037.51 0.0K
09:23 24,038.00 24,042.97 24,025.62 24,025.69 0.0K
09:24 24,024.70 24,024.70 24,012.57 24,014.11 0.0K
09:25 24,013.11 24,015.10 23,990.87 23,990.89 0.0K
09:26 23,986.41 24,012.30 23,985.91 24,012.29 0.0K
09:27 24,013.28 24,013.28 24,009.18 24,009.18 0.0K
09:28 24,008.68 24,011.65 23,990.28 23,990.28 0.0K
09:29 23,989.80 23,996.43 23,984.89 23,989.96 0.0K
09:30 23,982.49 23,986.49 23,977.07 23,979.60 0.0K
09:31 23,979.61 23,990.13 23,979.61 23,986.63 0.0K
09:32 23,986.63 23,995.52 23,985.15 23,995.47 0.0K
09:33 23,996.97 24,001.35 23,993.82 23,997.21 0.0K
09:34 23,999.20 23,999.20 23,995.47 23,997.97 0.0K
09:35 23,998.46 23,999.96 23,992.56 23,993.59 0.0K
09:36 23,990.09 23,990.60 23,981.37 23,985.89 0.0K
09:37 23,984.90 23,994.42 23,981.48 23,982.98 0.0K
09:38 23,984.48 24,001.85 23,979.01 23,998.85 0.0K
09:39 24,000.35 24,000.35 23,988.26 23,988.76 0.0K
09:40 23,988.80 23,989.40 23,981.65 23,982.75 0.0K
09:41 23,983.29 23,983.30 23,966.41 23,972.44 0.0K
09:42 23,976.44 23,985.33 23,975.43 23,976.85 0.0K
09:43 23,977.35 23,986.37 23,974.85 23,983.84 0.0K
09:44 23,985.83 23,987.28 23,982.74 23,984.70 0.0K
09:45 23,983.70 23,983.70 23,974.40 23,974.40 0.0K
09:46 23,973.41 23,975.97 23,968.58 23,972.09 0.0K
09:47 23,971.60 23,977.17 23,969.20 23,975.16 0.0K
09:48 23,976.16 23,977.21 23,974.66 23,977.21 0.0K
09:49 23,977.71 23,977.71 23,972.76 23,974.30 0.0K
09:50 23,972.81 23,972.81 23,964.47 23,964.98 0.0K
09:51 23,964.49 23,965.02 23,957.50 23,957.50 0.0K
09:52 23,956.99 23,956.99 23,949.01 23,952.37 0.0K
09:53 23,952.36 23,953.72 23,950.79 23,953.72 0.0K
09:54 23,952.69 23,956.02 23,950.01 23,950.51 0.0K
09:55 23,951.51 23,966.50 23,951.51 23,964.91 0.0K
09:56 23,963.41 23,963.41 23,949.49 23,949.50 0.0K
09:57 23,949.00 23,949.00 23,938.64 23,942.12 0.0K
09:58 23,942.12 23,942.12 23,937.21 23,938.26 0.0K
09:59 23,940.26 23,946.75 23,940.26 23,941.75 0.0K
10:00 23,941.25 23,946.23 23,929.79 23,945.74 0.0K
10:01 23,945.74 23,960.00 23,945.74 23,952.86 0.0K
10:02 23,954.35 23,954.35 23,941.83 23,952.31 0.0K
10:03 23,951.79 23,951.79 23,927.40 23,928.96 0.0K
10:04 23,926.97 23,928.50 23,901.26 23,903.27 0.0K
10:05 23,901.27 23,914.67 23,901.27 23,909.09 0.0K
10:06 23,907.09 23,912.55 23,906.04 23,911.02 0.0K
10:07 23,912.01 23,924.84 23,912.01 23,924.21 0.0K
10:08 23,927.19 23,928.14 23,913.18 23,916.69 0.0K
10:09 23,916.19 23,925.65 23,909.75 23,922.63 0.0K
10:10 23,918.13 23,926.25 23,918.13 23,920.26 0.0K
10:11 23,919.26 23,919.26 23,904.95 23,904.95 0.0K
10:12 23,903.96 23,907.50 23,896.99 23,906.45 0.0K
10:13 23,902.46 23,910.89 23,898.31 23,898.31 0.0K
10:14 23,897.30 23,906.76 23,896.30 23,902.68 0.0K
10:15 23,903.68 23,913.62 23,903.65 23,903.65 0.0K
10:16 23,905.15 23,905.15 23,886.24 23,896.22 0.0K
10:17 23,896.21 23,906.10 23,893.70 23,906.10 0.0K
10:18 23,910.59 23,915.00 23,908.33 23,909.32 0.0K
10:19 23,909.31 23,920.13 23,909.30 23,915.15 0.0K
10:20 23,915.16 23,922.66 23,909.22 23,918.63 0.0K
10:21 23,918.13 23,922.56 23,917.63 23,920.51 0.0K
10:22 23,920.00 23,924.90 23,918.50 23,924.90 0.0K
10:23 23,924.87 23,927.96 23,922.84 23,927.96 0.0K
10:24 23,920.45 23,920.45 23,914.51 23,917.92 0.0K
10:25 23,919.41 23,923.84 23,917.89 23,922.34 0.0K
10:26 23,922.84 23,927.78 23,920.87 23,927.77 0.0K
10:27 23,927.26 23,928.20 23,924.23 23,927.69 0.0K
10:28 23,927.18 23,929.29 23,921.80 23,927.79 0.0K
10:29 23,927.29 23,935.27 23,927.29 23,934.77 0.0K
10:30 23,934.26 23,934.26 23,924.42 23,924.95 0.0K
10:31 23,925.46 23,929.98 23,925.46 23,928.99 0.0K
10:32 23,929.49 23,932.47 23,915.59 23,918.59 0.0K
10:33 23,919.09 23,928.99 23,919.09 23,926.98 0.0K
10:34 23,927.98 23,932.86 23,926.88 23,927.38 0.0K
10:35 23,928.39 23,929.41 23,914.54 23,914.54 0.0K
10:36 23,912.55 23,912.55 23,901.66 23,903.67 0.0K
10:37 23,904.18 23,904.18 23,897.92 23,900.92 0.0K
10:38 23,900.92 23,901.42 23,895.44 23,898.99 0.0K
10:39 23,904.48 23,904.48 23,896.02 23,897.55 0.0K
10:40 23,897.05 23,900.66 23,893.66 23,897.67 0.0K
10:41 23,897.68 23,905.18 23,895.68 23,904.07 0.0K
10:42 23,904.06 23,904.06 23,901.35 23,901.83 0.0K
10:43 23,900.83 23,903.78 23,898.77 23,901.78 0.0K
10:44 23,899.78 23,899.85 23,895.80 23,898.32 0.0K
10:45 23,899.31 23,899.31 23,894.33 23,895.33 0.0K
10:46 23,892.84 23,895.34 23,881.39 23,892.29 0.0K
10:47 23,891.79 23,897.80 23,890.29 23,896.17 0.0K
10:48 23,895.66 23,907.91 23,895.06 23,907.88 0.0K
10:49 23,907.87 23,914.14 23,907.26 23,910.53 0.0K
10:50 23,911.53 23,918.37 23,911.53 23,918.33 0.0K
10:51 23,918.32 23,923.23 23,916.18 23,917.66 0.0K
10:52 23,917.66 23,922.58 23,916.16 23,920.03 0.0K
10:53 23,922.52 23,922.99 23,913.93 23,914.43 0.0K
10:54 23,913.93 23,915.84 23,911.93 23,912.84 0.0K
10:55 23,912.35 23,915.84 23,910.37 23,912.34 0.0K
10:56 23,911.84 23,913.84 23,906.33 23,906.33 0.0K
10:57 23,906.83 23,907.93 23,903.46 23,903.46 0.0K
10:58 23,903.47 23,906.50 23,901.98 23,902.62 0.0K
10:59 23,902.12 23,902.12 23,893.28 23,897.43 0.0K
11:00 23,897.43 23,903.00 23,889.60 23,893.12 0.0K
11:01 23,897.60 23,910.97 23,897.60 23,910.41 0.0K
11:02 23,911.40 23,911.40 23,900.32 23,905.23 0.0K
11:03 23,911.21 23,912.22 23,909.20 23,909.74 0.0K
11:04 23,910.74 23,921.18 23,910.24 23,920.08 0.0K
11:05 23,919.56 23,920.53 23,908.57 23,912.59 0.0K
11:06 23,913.08 23,915.56 23,912.04 23,915.03 0.0K
11:07 23,915.02 23,916.98 23,907.01 23,907.01 0.0K
11:08 23,906.01 23,906.02 23,902.05 23,902.66 0.0K
11:09 23,902.17 23,905.74 23,899.23 23,905.74 0.0K
11:10 23,905.24 23,905.73 23,898.40 23,898.44 0.0K
11:11 23,898.95 23,901.55 23,897.14 23,899.17 0.0K
11:12 23,900.17 23,900.17 23,894.76 23,896.25 0.0K
11:13 23,895.25 23,896.75 23,894.67 23,894.67 0.0K
11:14 23,895.17 23,900.06 23,895.17 23,899.03 0.0K
11:15 23,903.52 23,905.51 23,897.51 23,898.01 0.0K
11:16 23,897.52 23,907.43 23,892.55 23,907.43 0.0K
11:17 23,908.41 23,908.41 23,904.22 23,908.07 0.0K
11:18 23,908.55 23,908.55 23,898.58 23,899.09 0.0K
11:19 23,899.60 23,902.18 23,890.24 23,891.25 0.0K
11:20 23,891.26 23,894.88 23,885.39 23,894.88 0.0K
11:21 23,894.37 23,905.72 23,892.84 23,904.70 0.0K
11:22 23,905.19 23,905.54 23,901.13 23,904.52 0.0K
11:23 23,905.01 23,905.96 23,902.43 23,902.93 0.0K
11:24 23,903.93 23,906.44 23,902.43 23,905.95 0.0K
11:25 23,904.95 23,916.72 23,903.95 23,916.22 0.0K
11:26 23,915.22 23,916.19 23,910.71 23,910.71 0.0K
11:27 23,909.72 23,914.65 23,908.23 23,914.12 0.0K
11:28 23,914.10 23,917.57 23,913.59 23,916.56 0.0K
11:29 23,917.56 23,925.36 23,917.56 23,924.35 0.0K
11:30 23,925.34 23,937.12 23,925.23 23,933.57 0.0K
11:31 23,932.56 23,932.56 23,929.57 23,930.57 0.0K
11:32 23,930.07 23,933.43 23,930.07 23,932.89 0.0K
11:33 23,932.89 23,940.70 23,932.88 23,940.67 0.0K
11:34 23,940.66 23,942.16 23,936.67 23,940.27 0.0K
11:35 23,940.78 23,951.30 23,939.31 23,949.82 0.0K
11:36 23,948.32 23,949.34 23,945.33 23,948.32 0.0K
11:37 23,947.82 23,951.87 23,944.86 23,949.92 0.0K
11:38 23,949.93 23,954.50 23,949.93 23,954.02 0.0K
11:39 23,954.52 23,961.54 23,952.04 23,961.05 0.0K
11:40 23,960.05 23,963.17 23,952.12 23,962.67 0.0K
11:41 23,962.66 23,962.66 23,952.19 23,955.23 0.0K
11:42 23,953.74 23,956.29 23,952.25 23,953.83 0.0K
11:43 23,951.85 23,951.85 23,943.63 23,945.63 0.0K
11:44 23,945.66 23,953.31 23,945.66 23,953.31 0.0K
11:45 23,952.80 23,956.73 23,952.80 23,955.12 0.0K
11:46 23,954.62 23,957.03 23,953.55 23,955.53 0.0K
11:47 23,956.53 23,962.45 23,956.52 23,958.89 0.0K
11:48 23,959.39 23,964.85 23,958.36 23,958.36 0.0K
11:49 23,958.86 23,958.86 23,952.01 23,954.54 0.0K
11:50 23,955.05 23,958.54 23,946.60 23,950.24 0.0K
11:51 23,953.23 23,964.15 23,953.23 23,963.46 0.0K
11:52 23,963.44 23,963.44 23,958.31 23,958.81 0.0K
11:53 23,959.81 23,959.81 23,950.83 23,953.85 0.0K
11:54 23,953.86 23,959.36 23,950.95 23,955.45 0.0K
11:55 23,955.95 23,956.45 23,944.53 23,947.14 0.0K
11:56 23,947.15 23,950.20 23,946.65 23,950.19 0.0K
11:57 23,950.69 23,960.08 23,950.18 23,959.04 0.0K
11:58 23,959.04 23,961.41 23,954.95 23,959.90 0.0K
11:59 23,959.90 23,961.36 23,952.87 23,954.88 0.0K
12:00 23,954.39 23,954.94 23,941.65 23,941.65 0.0K
12:01 23,941.65 23,941.70 23,935.27 23,937.41 0.0K
12:02 23,937.91 23,940.43 23,932.50 23,933.01 0.0K
12:03 23,929.04 23,930.07 23,923.16 23,926.24 0.0K
12:04 23,926.25 23,932.77 23,925.75 23,929.28 0.0K
12:05 23,929.78 23,929.84 23,923.34 23,928.37 0.0K
12:06 23,929.37 23,929.37 23,924.41 23,924.98 0.0K
12:07 23,924.99 23,933.51 23,924.50 23,931.54 0.0K
12:08 23,930.55 23,934.52 23,929.02 23,929.53 0.0K
12:09 23,928.04 23,928.04 23,923.60 23,925.20 0.0K
12:10 23,925.70 23,929.21 23,924.71 23,927.21 0.0K
12:11 23,927.71 23,930.22 23,927.71 23,929.72 0.0K
12:12 23,929.72 23,931.70 23,929.19 23,930.19 0.0K
12:13 23,929.18 23,929.18 23,913.90 23,914.91 0.0K
12:14 23,914.41 23,914.58 23,906.07 23,914.06 0.0K
12:15 23,916.55 23,919.45 23,914.55 23,919.42 0.0K
12:16 23,919.41 23,920.39 23,906.41 23,913.39 0.0K
12:17 23,913.37 23,916.31 23,910.80 23,915.19 0.0K
12:18 23,915.17 23,917.11 23,912.14 23,916.60 0.0K
12:19 23,916.59 23,919.53 23,916.06 23,919.02 0.0K
12:20 23,918.52 23,919.09 23,915.05 23,917.63 0.0K
12:21 23,914.14 23,920.70 23,914.14 23,920.70 0.0K
12:22 23,919.70 23,922.71 23,918.71 23,922.67 0.0K
12:23 23,922.67 23,923.16 23,917.71 23,919.71 0.0K
12:24 23,920.21 23,927.07 23,919.71 23,926.49 0.0K
12:25 23,926.48 23,927.83 23,923.40 23,927.81 0.0K
12:26 23,927.31 23,928.29 23,925.76 23,926.04 0.0K
12:27 23,926.04 23,927.43 23,924.32 23,924.32 0.0K
12:28 23,923.82 23,924.29 23,922.66 23,922.66 0.0K
12:29 23,922.65 23,925.59 23,921.11 23,924.92 0.0K
12:30 23,925.41 23,925.41 23,922.78 23,922.78 0.0K
12:31 23,921.28 23,923.24 23,918.28 23,922.22 0.0K
12:32 23,921.73 23,926.64 23,921.73 23,925.64 0.0K
12:33 23,924.64 23,928.16 23,924.64 23,926.68 0.0K
12:34 23,927.18 23,933.13 23,927.18 23,932.59 0.0K
12:35 23,932.59 23,934.54 23,932.04 23,932.04 0.0K
12:36 23,932.04 23,935.03 23,931.03 23,933.01 0.0K
12:37 23,933.01 23,942.91 23,933.00 23,940.83 0.0K
12:38 23,940.33 23,943.71 23,939.74 23,943.67 0.0K
12:39 23,941.67 23,946.59 23,940.66 23,944.49 0.0K
12:40 23,943.48 23,947.93 23,940.47 23,947.35 0.0K
12:41 23,947.34 23,947.34 23,942.83 23,945.31 0.0K
12:42 23,944.81 23,950.32 23,944.81 23,947.88 0.0K
12:43 23,948.39 23,951.45 23,947.95 23,951.44 0.0K
12:44 23,949.44 23,950.95 23,946.47 23,946.49 0.0K
12:45 23,948.50 23,951.97 23,947.51 23,949.97 0.0K
12:46 23,943.49 23,945.44 23,942.42 23,942.91 0.0K
12:47 23,940.91 23,942.42 23,936.99 23,937.03 0.0K
12:48 23,937.03 23,937.55 23,932.70 23,932.70 0.0K
12:49 23,932.71 23,932.74 23,930.25 23,930.95 0.0K
12:50 23,930.96 23,930.97 23,925.04 23,927.81 0.0K
12:51 23,928.32 23,936.29 23,928.32 23,936.29 0.0K
12:52 23,935.29 23,935.29 23,931.81 23,933.86 0.0K
12:53 23,934.36 23,934.86 23,930.36 23,932.50 0.0K
12:54 23,931.51 23,935.10 23,930.54 23,934.60 0.0K
12:55 23,935.11 23,938.60 23,933.59 23,937.59 0.0K
12:56 23,937.59 23,939.04 23,936.07 23,937.54 0.0K
12:57 23,936.53 23,939.97 23,934.51 23,939.45 0.0K
12:58 23,939.45 23,940.94 23,936.47 23,936.47 0.0K
12:59 23,936.98 23,940.97 23,933.98 23,940.97 0.0K
13:00 23,945.46 23,947.46 23,941.47 23,946.46 0.0K
13:01 23,945.96 23,947.46 23,940.47 23,940.47 0.0K
13:02 23,942.47 23,942.97 23,939.97 23,941.47 0.0K
13:03 23,941.47 23,948.46 23,938.97 23,944.47 0.0K
13:04 23,950.96 23,952.96 23,948.46 23,951.46 0.0K
13:05 23,951.96 23,959.95 23,951.96 23,959.95 0.0K
13:06 23,960.45 23,960.45 23,949.96 23,949.96 0.0K
13:07 23,944.97 23,951.99 23,944.47 23,950.99 0.0K
13:08 23,950.50 23,950.50 23,948.00 23,949.00 0.0K
13:09 23,946.00 23,948.50 23,944.01 23,948.50 0.0K
13:10 23,949.00 23,950.46 23,946.47 23,946.47 0.0K
13:11 23,946.49 23,947.49 23,944.61 23,944.67 0.0K
13:12 23,944.68 23,946.29 23,943.21 23,945.84 0.0K
13:13 23,945.85 23,948.41 23,944.89 23,946.42 0.0K
13:14 23,946.92 23,950.88 23,946.43 23,950.88 0.0K
13:15 23,950.88 23,961.25 23,950.88 23,958.66 0.0K
13:16 23,958.65 23,960.05 23,956.59 23,959.01 0.0K
13:17 23,959.49 23,959.97 23,955.42 23,956.87 0.0K
13:18 23,957.36 23,961.28 23,955.25 23,956.25 0.0K
13:19 23,955.74 23,959.17 23,954.20 23,959.17 0.0K
13:20 23,959.16 23,959.18 23,956.66 23,958.18 0.0K
13:21 23,955.19 23,958.74 23,954.71 23,955.88 0.0K
13:22 23,954.89 23,956.96 23,954.89 23,956.58 0.0K
13:23 23,956.59 23,960.63 23,956.59 23,960.63 0.0K
13:24 23,961.13 23,965.70 23,960.14 23,965.70 0.0K
13:25 23,962.70 23,964.76 23,959.72 23,964.76 0.0K
13:26 23,965.76 23,966.74 23,963.76 23,966.23 0.0K
13:27 23,966.72 23,975.61 23,966.72 23,974.54 0.0K
13:28 23,975.02 23,975.02 23,972.52 23,973.99 0.0K
13:29 23,974.49 23,977.94 23,973.99 23,975.44 0.0K
13:30 23,976.44 23,976.94 23,973.98 23,974.49 0.0K
13:31 23,974.49 23,983.51 23,973.51 23,981.51 0.0K
13:32 23,982.51 23,986.48 23,982.49 23,984.40 0.0K
13:33 23,983.41 23,985.93 23,981.93 23,984.93 0.0K
13:34 23,984.43 23,984.92 23,981.43 23,982.47 0.0K
13:35 23,982.47 23,986.96 23,981.54 23,985.55 0.0K
13:36 23,987.04 23,987.04 23,981.53 23,981.58 0.0K
13:37 23,981.59 23,982.76 23,978.67 23,982.76 0.0K
13:38 23,983.76 23,987.73 23,981.76 23,987.68 0.0K
13:39 23,987.68 23,988.90 23,987.00 23,988.38 0.0K
13:40 23,987.87 23,995.20 23,986.36 23,994.15 0.0K
13:41 23,994.65 23,995.57 23,993.60 23,995.03 0.0K
13:42 23,994.03 23,994.03 23,990.55 23,992.08 0.0K
13:43 23,991.08 23,995.57 23,990.58 23,995.06 0.0K
13:44 23,995.56 23,998.08 23,995.06 23,998.08 0.0K
13:45 23,998.09 24,000.60 23,997.59 23,999.15 0.0K
13:46 23,999.15 24,003.15 23,997.65 23,999.71 0.0K
13:47 24,000.22 24,000.90 23,997.29 24,000.90 0.0K
13:48 24,001.90 24,004.88 23,999.90 24,004.88 0.0K
13:49 24,004.38 24,007.86 24,003.86 24,004.37 0.0K
13:50 24,004.87 24,008.37 24,003.87 24,004.40 0.0K
13:51 24,003.90 24,005.47 23,997.62 23,997.63 0.0K
13:52 23,998.13 24,001.80 23,997.16 24,001.80 0.0K
13:53 24,001.80 24,004.29 24,001.77 24,002.27 0.0K
13:54 24,002.77 24,006.24 24,002.26 24,004.72 0.0K
13:55 24,004.21 24,008.20 24,004.20 24,004.20 0.0K
13:56 24,002.20 24,005.28 24,000.23 24,002.84 0.0K
13:57 23,999.36 24,001.98 23,999.02 24,001.05 0.0K
13:58 24,001.55 24,003.10 23,999.62 23,999.63 0.0K
13:59 23,999.63 23,999.64 23,995.21 23,997.77 0.0K
14:00 23,996.77 23,997.78 23,990.87 23,991.90 0.0K
14:01 23,991.91 23,998.91 23,991.91 23,998.40 0.0K
14:02 23,999.39 24,002.36 23,995.35 23,995.36 0.0K
14:03 23,994.86 23,995.39 23,986.53 23,987.07 0.0K
14:04 23,987.08 23,987.69 23,984.14 23,985.75 0.0K
14:05 23,985.25 23,989.29 23,983.78 23,985.81 0.0K
14:06 23,987.82 23,987.82 23,982.84 23,985.82 0.0K
14:07 23,986.32 23,990.73 23,985.31 23,990.73 0.0K
14:08 23,990.72 23,990.72 23,988.22 23,988.71 0.0K
14:09 23,989.21 23,992.68 23,987.68 23,987.69 0.0K
14:10 23,987.21 23,987.25 23,981.93 23,982.03 0.0K
14:11 23,981.04 23,985.17 23,981.04 23,983.79 0.0K
14:12 23,983.80 23,987.33 23,983.31 23,985.92 0.0K
14:13 23,985.93 23,987.07 23,985.93 23,986.11 0.0K
14:14 23,986.12 23,986.79 23,982.63 23,986.79 0.0K
14:15 23,986.80 23,995.71 23,986.80 23,995.71 0.0K
14:16 23,996.21 23,998.68 23,995.23 23,995.79 0.0K
14:17 23,994.31 23,994.31 23,990.95 23,991.96 0.0K
14:18 23,992.96 23,993.98 23,992.01 23,992.03 0.0K
14:19 23,992.03 23,992.03 23,982.75 23,983.79 0.0K
14:20 23,984.29 23,984.55 23,979.31 23,984.55 0.0K
14:21 23,985.05 23,987.50 23,985.05 23,987.46 0.0K
14:22 23,987.46 23,987.46 23,980.47 23,980.48 0.0K
14:23 23,980.49 23,984.49 23,979.50 23,984.49 0.0K
14:24 23,983.99 23,986.96 23,975.96 23,975.96 0.0K
14:25 23,971.47 23,988.40 23,970.50 23,988.38 0.0K
14:26 23,986.87 23,987.87 23,982.31 23,986.58 0.0K
14:27 23,985.57 23,985.57 23,980.56 23,984.79 0.0K
14:28 23,984.28 23,984.28 23,981.55 23,981.55 0.0K
14:29 23,982.04 23,982.53 23,978.95 23,978.95 0.0K
14:30 23,979.45 24,010.66 23,977.96 24,009.13 0.0K
14:31 24,011.11 24,011.11 23,996.56 24,000.09 0.0K
14:32 24,000.10 24,010.42 24,000.10 24,008.38 0.0K
14:33 24,008.37 24,014.60 24,002.86 24,013.54 0.0K
14:34 24,013.53 24,014.98 24,001.98 24,003.03 0.0K
14:35 24,003.53 24,010.49 24,003.53 24,009.48 0.0K
14:36 24,009.97 24,009.97 24,004.01 24,007.04 0.0K
14:37 24,005.55 24,006.12 24,001.10 24,001.68 0.0K
14:38 24,001.68 24,003.76 24,000.73 24,003.76 0.0K
14:39 24,003.26 24,006.83 24,000.28 24,005.34 0.0K
14:40 24,005.84 24,011.32 24,004.84 24,010.22 0.0K
14:41 24,009.22 24,010.70 24,006.17 24,006.17 0.0K
14:42 24,006.67 24,006.67 23,994.72 23,995.21 0.0K
14:43 23,995.21 24,001.58 23,993.70 24,001.01 0.0K
14:44 24,004.49 24,007.95 24,001.91 24,003.28 0.0K
14:45 24,003.78 24,007.23 24,002.18 24,002.65 0.0K
14:46 24,003.14 24,006.52 24,002.96 24,003.46 0.0K
14:47 24,003.96 24,003.96 24,001.46 24,001.96 0.0K
14:48 24,001.46 24,005.50 23,996.01 24,003.98 0.0K
14:49 24,004.98 24,009.77 24,004.95 24,009.25 0.0K
14:50 24,009.73 24,016.05 24,009.73 24,015.49 0.0K
14:51 24,012.99 24,017.81 24,012.99 24,017.81 0.0K
14:52 24,018.30 24,019.23 24,013.18 24,019.12 0.0K
14:53 24,018.61 24,023.55 24,017.13 24,017.18 0.0K
14:54 24,016.68 24,022.72 24,015.70 24,022.21 0.0K
14:55 24,022.20 24,025.66 24,022.15 24,024.13 0.0K
14:56 24,022.13 24,025.12 24,018.57 24,022.57 0.0K
14:57 24,022.07 24,027.98 24,019.08 24,026.96 0.0K
14:58 24,026.96 24,028.43 24,026.95 24,028.36 0.0K
14:59 24,026.36 24,031.30 24,026.36 24,030.75 0.0K
15:00 24,030.74 24,033.22 24,028.24 24,029.26 0.0K
15:01 24,029.76 24,032.75 24,029.75 24,031.74 0.0K
15:02 24,032.23 24,034.21 24,029.72 24,029.72 0.0K
15:03 24,030.22 24,033.68 24,028.67 24,028.68 0.0K
15:04 24,028.69 24,031.82 24,027.70 24,030.82 0.0K
15:05 24,031.32 24,033.81 24,030.32 24,032.76 0.0K
15:06 24,033.26 24,033.75 24,029.74 24,032.74 0.0K
15:07 24,032.73 24,035.63 24,032.20 24,035.63 0.0K
15:08 24,034.63 24,037.63 24,033.63 24,036.13 0.0K
15:09 24,037.12 24,039.61 24,035.55 24,037.53 0.0K
15:10 24,040.52 24,045.48 24,039.47 24,042.96 0.0K
15:11 24,043.46 24,043.95 24,037.96 24,039.45 0.0K
15:12 24,038.95 24,042.44 24,038.95 24,040.49 0.0K
15:13 24,039.99 24,045.90 24,039.99 24,044.89 0.0K
15:14 24,044.39 24,060.75 24,044.39 24,058.22 0.0K
15:15 24,058.72 24,060.69 24,057.19 24,058.10 0.0K
15:16 24,057.60 24,065.03 24,057.59 24,063.02 0.0K
15:17 24,063.52 24,063.52 24,052.66 24,053.18 0.0K
15:18 24,054.18 24,056.82 24,047.79 24,056.30 0.0K
15:19 24,058.29 24,058.29 24,048.76 24,052.25 0.0K
15:20 24,052.75 24,055.23 24,044.78 24,053.73 0.0K
15:21 24,054.22 24,054.22 24,046.25 24,049.24 0.0K
15:22 24,049.74 24,050.70 24,044.70 24,046.70 0.0K
15:23 24,046.69 24,050.63 24,045.69 24,048.07 0.0K
15:24 24,048.06 24,049.53 24,046.55 24,048.02 0.0K
15:25 24,050.01 24,050.04 24,045.04 24,045.04 0.0K
15:26 24,045.54 24,049.16 24,041.59 24,049.15 0.0K
15:27 24,049.14 24,051.07 24,044.59 24,044.59 0.0K
15:28 24,045.59 24,046.58 24,040.09 24,040.09 0.0K
15:29 24,040.10 24,041.65 24,037.16 24,041.14 0.0K
15:30 24,047.62 24,057.06 24,047.62 24,055.00 0.0K
15:31 24,056.00 24,061.48 24,054.46 24,056.95 0.0K
15:32 24,056.45 24,056.94 24,053.38 24,054.37 0.0K
15:33 24,054.87 24,055.85 24,047.37 24,052.71 0.0K
15:34 24,052.71 24,053.20 24,040.81 24,044.35 0.0K
15:35 24,043.35 24,044.03 24,038.02 24,039.13 0.0K
15:36 24,038.63 24,040.14 24,030.71 24,031.02 0.0K
15:37 24,031.03 24,031.03 24,019.64 24,023.69 0.0K
15:38 24,024.19 24,029.69 24,021.71 24,025.69 0.0K
15:39 24,025.19 24,025.19 24,011.23 24,011.24 0.0K
15:40 24,008.25 24,025.07 24,008.25 24,023.56 0.0K
15:41 24,023.06 24,024.54 24,019.54 24,023.97 0.0K
15:42 24,022.97 24,029.90 24,022.47 24,025.88 0.0K
15:43 24,025.39 24,025.39 24,014.46 24,020.12 0.0K
15:44 24,020.12 24,029.11 24,020.12 24,028.11 0.0K
15:45 24,028.10 24,028.10 24,017.67 24,019.20 0.0K
15:46 24,017.21 24,017.72 24,000.78 24,000.78 0.0K
15:47 24,000.29 24,000.79 23,994.89 23,996.44 0.0K
15:48 23,999.94 24,008.86 23,998.43 24,007.79 0.0K
15:49 24,004.80 24,009.24 24,002.29 24,004.70 0.0K
15:50 24,003.20 24,009.67 23,998.72 24,007.19 0.0K
15:51 24,006.19 24,009.70 24,003.21 24,005.24 0.0K
15:52 24,006.24 24,009.22 24,002.23 24,002.79 0.0K
15:53 24,002.80 24,010.33 24,001.82 24,009.83 0.0K
15:54 24,010.83 24,010.85 24,003.37 24,003.88 0.0K
15:55 24,004.38 24,009.31 24,001.88 24,006.19 0.0K
15:56 24,004.69 24,006.20 23,996.76 23,998.78 0.0K
15:57 23,999.28 24,000.29 23,988.84 23,993.88 0.0K
15:58 23,993.38 23,994.34 23,986.34 23,988.87 0.0K
15:59 23,988.37 23,990.37 23,982.45 23,984.95 0.0K
16:00 23,987.45 23,997.47 23,985.47 23,996.96 0.0K
16:01 23,999.95 24,008.31 23,999.95 24,006.30 0.0K
16:02 24,006.29 24,013.19 24,002.67 24,006.10 0.0K
16:03 24,005.11 24,006.61 23,985.73 23,986.24 0.0K
16:04 23,986.76 23,986.76 23,967.61 23,969.12 0.0K
16:05 23,966.14 23,973.14 23,947.79 23,950.32 0.0K
16:06 23,950.82 23,959.81 23,934.51 23,940.54 0.0K
16:07 23,937.56 23,948.58 23,936.56 23,946.10 0.0K
16:08 23,942.61 23,950.12 23,942.61 23,947.57 0.0K
16:09 23,946.57 23,954.99 23,941.59 23,948.46 0.0K
16:10 23,947.47 23,954.90 23,941.93 23,943.93 0.0K
16:11 23,944.43 23,944.43 23,923.58 23,923.58 0.0K
16:12 23,927.10 23,930.10 23,919.62 23,926.60 0.0K
16:13 23,925.60 23,935.05 23,925.60 23,935.05 0.0K
16:14 23,936.04 23,936.04 23,923.12 23,927.13 0.0K
16:15 23,924.13 23,924.16 23,912.33 23,912.36 0.0K
16:16 23,911.87 23,931.25 23,910.41 23,931.25 0.0K
16:17 23,931.24 23,939.13 23,931.24 23,934.60 0.0K
16:18 23,934.60 23,934.60 23,925.66 23,930.18 0.0K
16:19 23,929.67 23,930.69 23,921.21 23,930.69 0.0K
16:20 23,930.68 23,948.48 23,930.68 23,947.46 0.0K
16:21 23,948.46 23,954.45 23,945.46 23,953.94 0.0K
16:22 23,952.94 23,954.45 23,946.97 23,946.97 0.0K
16:23 23,943.49 23,951.98 23,942.00 23,949.97 0.0K
16:24 23,948.97 23,949.97 23,942.05 23,942.55 0.0K
16:25 23,942.56 23,944.57 23,937.05 23,942.02 0.0K
16:26 23,942.51 23,942.51 23,927.60 23,930.59 0.0K
16:27 23,929.10 23,935.00 23,927.50 23,927.51 0.0K
16:28 23,927.02 23,933.05 23,926.03 23,931.09 0.0K
16:29 23,932.58 23,940.43 23,930.59 23,940.38 0.0K
16:30 23,939.88 23,950.65 23,935.86 23,949.11 0.0K
16:31 23,948.60 23,956.00 23,941.02 23,955.02 0.0K
16:32 23,955.52 23,956.53 23,946.67 23,955.15 0.0K
16:33 23,954.16 23,959.05 23,953.15 23,959.05 0.0K
16:34 23,959.04 23,959.53 23,955.53 23,958.01 0.0K
16:35 23,957.02 23,963.00 23,952.04 23,952.04 0.0K
16:36 23,951.54 23,963.96 23,949.46 23,950.00 0.0K
16:37 23,949.51 23,957.10 23,949.51 23,956.10 0.0K
16:38 23,957.10 23,965.95 23,955.59 23,964.90 0.0K
16:39 23,965.90 23,973.37 23,964.86 23,972.87 0.0K
16:40 23,971.37 23,977.92 23,963.97 23,975.92 0.0K
16:41 23,976.42 23,979.39 23,976.39 23,976.89 0.0K
16:42 23,976.89 23,983.84 23,976.34 23,976.34 0.0K
16:43 23,975.85 23,978.90 23,971.91 23,973.94 0.0K
16:44 23,974.94 23,976.44 23,966.02 23,967.03 0.0K
16:45 23,966.53 23,968.04 23,957.15 23,959.18 0.0K
16:46 23,959.68 23,963.67 23,957.20 23,960.71 0.0K
16:47 23,960.72 23,960.72 23,952.81 23,952.82 0.0K
16:48 23,952.82 23,952.82 23,945.38 23,946.43 0.0K
16:49 23,947.43 23,947.44 23,936.51 23,939.04 0.0K
16:50 23,939.54 23,939.54 23,920.73 23,922.25 0.0K
16:51 23,924.25 23,932.69 23,924.25 23,927.18 0.0K
16:52 23,926.68 23,928.19 23,917.30 23,917.30 0.0K
16:53 23,918.80 23,929.22 23,918.80 23,928.66 0.0K
16:54 23,928.65 23,932.54 23,926.62 23,929.02 0.0K
16:55 23,928.52 23,930.44 23,922.05 23,930.44 0.0K
16:56 23,930.43 23,931.89 23,923.95 23,924.51 0.0K
16:57 23,925.50 23,926.54 23,915.61 23,921.68 0.0K
16:58 23,921.18 23,921.18 23,915.83 23,916.35 0.0K
16:59 23,916.36 23,923.85 23,913.37 23,920.45 0.0K
17:00 23,916.97 23,931.47 23,912.03 23,930.97 0.0K
17:01 23,930.97 23,930.97 23,919.16 23,923.16 0.0K
17:02 23,923.15 23,935.59 23,922.65 23,932.09 0.0K
17:03 23,933.09 23,935.09 23,930.11 23,934.09 0.0K
17:04 23,934.09 23,935.07 23,915.62 23,922.09 0.0K
17:05 23,921.09 23,925.04 23,920.59 23,925.00 0.0K
17:06 23,923.50 23,934.45 23,920.99 23,933.95 0.0K
17:07 23,932.46 23,942.89 23,930.97 23,941.89 0.0K
17:08 23,942.38 23,945.33 23,938.82 23,941.32 0.0K
17:09 23,940.32 23,948.22 23,940.32 23,947.66 0.0K
17:10 23,946.66 23,958.50 23,946.64 23,958.48 0.0K
17:11 23,957.98 23,959.45 23,955.49 23,959.43 0.0K
17:12 23,958.93 23,963.35 23,958.93 23,960.85 0.0K
17:13 23,961.35 23,967.79 23,961.34 23,967.79 0.0K
17:14 23,967.29 23,968.28 23,960.72 23,960.72 0.0K
17:15 23,961.22 23,965.18 23,957.72 23,962.18 0.0K
17:16 23,960.19 23,960.69 23,954.26 23,955.82 0.0K
17:17 23,956.82 23,956.82 23,948.97 23,949.50 0.0K
17:18 23,950.01 23,952.52 23,943.14 23,945.68 0.0K
17:19 23,945.68 23,948.75 23,942.69 23,947.26 0.0K
17:20 23,945.76 23,947.76 23,938.82 23,940.34 0.0K
17:21 23,939.84 23,939.84 23,927.40 23,932.38 0.0K
17:22 23,933.37 23,936.85 23,933.31 23,935.75 0.0K
17:23 23,934.74 23,937.18 23,932.72 23,935.16 0.0K
17:24 23,934.16 23,942.51 23,934.16 23,942.45 0.0K
17:25 23,941.94 23,941.94 23,931.37 23,933.35 0.0K
17:26 23,934.35 23,939.30 23,931.25 23,937.18 0.0K
17:27 23,936.68 23,936.68 23,932.14 23,934.14 0.0K
17:28 23,933.63 23,935.55 23,931.10 23,931.97 0.0K
17:29 23,928.48 23,931.48 23,919.46 23,920.46 0.0K
17:30 23,920.98 23,924.97 23,906.50 23,908.50 0.0K
17:31 23,908.00 23,912.49 23,898.01 23,903.50 0.0K
17:32 23,905.00 23,909.00 23,902.51 23,908.00 0.0K
17:33 23,907.50 23,909.00 23,900.51 23,900.51 0.0K
17:34 23,899.01 23,905.50 23,891.52 23,902.51 0.0K
17:35 23,900.01 23,915.99 23,900.01 23,913.99 0.0K
17:36 23,914.49 23,920.49 23,910.00 23,917.99 0.0K
17:37 23,918.49 23,921.49 23,916.99 23,916.99 0.0K
17:38 23,915.00 23,919.62 23,914.00 23,919.62 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available