DAX

DE40
🏛️ germany →
23,745.06
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,877.40 23,877.40 23,862.41 23,868.90 0.0K
09:00 23,872.40 23,886.89 23,858.41 23,872.90 0.0K
09:01 23,866.41 23,883.39 23,862.91 23,864.91 0.0K
09:02 23,861.91 23,861.91 23,844.93 23,845.43 0.0K
09:03 23,840.93 23,841.93 23,834.44 23,834.44 0.0K
09:04 23,834.94 23,842.43 23,826.95 23,830.94 0.0K
09:05 23,835.44 23,839.38 23,832.48 23,835.87 0.0K
09:06 23,832.88 23,835.05 23,824.15 23,826.16 0.0K
09:07 23,824.68 23,830.19 23,808.98 23,811.51 0.0K
09:08 23,812.53 23,812.62 23,793.91 23,800.50 0.0K
09:09 23,800.01 23,805.82 23,791.79 23,803.31 0.0K
09:10 23,804.81 23,817.32 23,800.84 23,813.27 0.0K
09:11 23,815.76 23,815.76 23,808.62 23,808.62 0.0K
09:12 23,810.63 23,811.63 23,799.40 23,799.40 0.0K
09:13 23,798.92 23,807.58 23,793.60 23,804.07 0.0K
09:14 23,804.55 23,804.56 23,801.12 23,804.16 0.0K
09:15 23,804.66 23,807.60 23,801.60 23,801.60 0.0K
09:16 23,798.13 23,798.13 23,786.73 23,796.69 0.0K
09:17 23,797.18 23,808.57 23,797.18 23,803.53 0.0K
09:18 23,805.02 23,809.00 23,803.39 23,803.39 0.0K
09:19 23,804.40 23,804.90 23,792.03 23,792.54 0.0K
09:20 23,787.08 23,788.70 23,783.19 23,787.70 0.0K
09:21 23,785.70 23,786.21 23,774.25 23,775.75 0.0K
09:22 23,775.26 23,779.74 23,773.22 23,773.77 0.0K
09:23 23,774.27 23,776.82 23,772.32 23,774.30 0.0K
09:24 23,773.81 23,773.81 23,765.37 23,766.87 0.0K
09:25 23,767.86 23,774.32 23,766.87 23,770.77 0.0K
09:26 23,769.76 23,774.23 23,769.19 23,769.60 0.0K
09:27 23,769.10 23,774.03 23,766.96 23,766.96 0.0K
09:28 23,768.96 23,768.96 23,756.03 23,758.08 0.0K
09:29 23,758.59 23,764.57 23,758.59 23,762.03 0.0K
09:30 23,762.55 23,771.44 23,761.50 23,771.44 0.0K
09:31 23,769.43 23,777.85 23,767.43 23,776.77 0.0K
09:32 23,775.77 23,784.75 23,775.41 23,776.93 0.0K
09:33 23,775.45 23,782.01 23,775.45 23,778.07 0.0K
09:34 23,778.58 23,787.13 23,777.60 23,786.63 0.0K
09:35 23,788.64 23,790.20 23,786.69 23,789.18 0.0K
09:36 23,790.17 23,803.48 23,790.17 23,802.46 0.0K
09:37 23,801.45 23,803.93 23,798.95 23,802.93 0.0K
09:38 23,801.94 23,809.92 23,801.94 23,807.39 0.0K
09:39 23,808.89 23,815.84 23,808.89 23,813.84 0.0K
09:40 23,812.35 23,822.30 23,812.35 23,821.79 0.0K
09:41 23,822.79 23,824.70 23,819.16 23,824.65 0.0K
09:42 23,823.65 23,831.03 23,823.65 23,831.03 0.0K
09:43 23,835.01 23,835.50 23,822.06 23,822.06 0.0K
09:44 23,823.57 23,830.55 23,821.58 23,830.51 0.0K
09:45 23,829.51 23,835.01 23,828.50 23,832.98 0.0K
09:46 23,835.98 23,841.44 23,831.48 23,839.94 0.0K
09:47 23,839.93 23,841.00 23,836.44 23,839.51 0.0K
09:48 23,833.55 23,838.55 23,831.11 23,832.66 0.0K
09:49 23,833.17 23,836.74 23,827.76 23,830.75 0.0K
09:50 23,835.73 23,845.50 23,834.71 23,842.50 0.0K
09:51 23,842.99 23,843.97 23,829.50 23,830.04 0.0K
09:52 23,829.57 23,829.57 23,822.12 23,829.12 0.0K
09:53 23,828.11 23,833.38 23,825.50 23,831.37 0.0K
09:54 23,833.37 23,833.37 23,830.31 23,830.80 0.0K
09:55 23,831.79 23,838.68 23,831.79 23,838.12 0.0K
09:56 23,837.62 23,837.67 23,834.70 23,835.20 0.0K
09:57 23,834.20 23,835.28 23,826.33 23,826.33 0.0K
09:58 23,828.33 23,828.46 23,825.39 23,827.48 0.0K
09:59 23,828.98 23,829.03 23,820.58 23,821.59 0.0K
10:00 23,821.60 23,821.60 23,805.26 23,806.29 0.0K
10:01 23,806.31 23,807.85 23,798.51 23,803.04 0.0K
10:02 23,803.54 23,807.21 23,798.15 23,807.21 0.0K
10:03 23,805.70 23,805.74 23,797.86 23,798.39 0.0K
10:04 23,797.89 23,800.91 23,796.91 23,798.93 0.0K
10:05 23,799.92 23,802.46 23,796.02 23,796.56 0.0K
10:06 23,797.06 23,800.13 23,797.06 23,798.12 0.0K
10:07 23,797.12 23,797.12 23,791.72 23,792.76 0.0K
10:08 23,792.77 23,799.77 23,792.27 23,799.76 0.0K
10:09 23,802.74 23,805.62 23,801.01 23,801.98 0.0K
10:10 23,800.98 23,811.82 23,793.99 23,811.82 0.0K
10:11 23,811.79 23,814.74 23,811.79 23,813.67 0.0K
10:12 23,812.68 23,818.21 23,811.21 23,811.74 0.0K
10:13 23,812.26 23,819.79 23,812.26 23,819.79 0.0K
10:14 23,819.29 23,819.78 23,814.82 23,815.87 0.0K
10:15 23,818.36 23,820.32 23,812.71 23,812.71 0.0K
10:16 23,811.22 23,813.77 23,811.22 23,811.83 0.0K
10:17 23,811.84 23,816.34 23,811.35 23,815.37 0.0K
10:18 23,814.87 23,815.87 23,808.47 23,815.45 0.0K
10:19 23,816.93 23,824.34 23,816.93 23,824.28 0.0K
10:20 23,824.27 23,829.15 23,823.22 23,826.62 0.0K
10:21 23,824.13 23,827.80 23,817.23 23,827.80 0.0K
10:22 23,827.79 23,830.23 23,824.16 23,824.16 0.0K
10:23 23,824.66 23,826.19 23,823.27 23,824.28 0.0K
10:24 23,824.29 23,829.83 23,823.83 23,829.32 0.0K
10:25 23,827.83 23,827.83 23,822.47 23,824.49 0.0K
10:26 23,823.49 23,827.04 23,821.51 23,827.00 0.0K
10:27 23,830.00 23,833.46 23,827.49 23,833.44 0.0K
10:28 23,833.94 23,835.85 23,832.77 23,834.26 0.0K
10:29 23,832.04 23,832.26 23,828.27 23,828.34 0.0K
10:30 23,827.54 23,829.54 23,819.98 23,821.99 0.0K
10:31 23,821.50 23,823.04 23,820.04 23,820.04 0.0K
10:32 23,820.69 23,825.21 23,820.20 23,822.83 0.0K
10:33 23,822.84 23,824.54 23,820.04 23,824.54 0.0K
10:34 23,827.04 23,831.54 23,827.04 23,828.88 0.0K
10:35 23,829.04 23,832.54 23,825.04 23,828.04 0.0K
10:36 23,828.54 23,830.04 23,814.54 23,818.64 0.0K
10:37 23,817.54 23,825.59 23,816.54 23,825.05 0.0K
10:38 23,828.04 23,828.04 23,820.54 23,821.04 0.0K
10:39 23,819.04 23,820.14 23,813.54 23,813.54 0.0K
10:40 23,813.68 23,814.68 23,811.04 23,813.72 0.0K
10:41 23,813.04 23,821.20 23,809.54 23,820.20 0.0K
10:42 23,820.04 23,820.04 23,811.54 23,813.26 0.0K
10:43 23,813.54 23,818.18 23,813.54 23,817.14 0.0K
10:44 23,817.63 23,818.11 23,815.04 23,817.12 0.0K
10:45 23,817.62 23,818.63 23,814.54 23,816.19 0.0K
10:46 23,816.04 23,816.69 23,810.76 23,812.54 0.0K
10:47 23,813.27 23,813.27 23,805.04 23,805.54 0.0K
10:48 23,805.04 23,810.04 23,804.54 23,809.54 0.0K
10:49 23,810.83 23,811.79 23,807.54 23,807.54 0.0K
10:50 23,803.54 23,804.54 23,801.54 23,803.54 0.0K
10:51 23,803.74 23,807.04 23,803.74 23,806.12 0.0K
10:52 23,806.11 23,810.07 23,803.54 23,807.53 0.0K
10:53 23,807.54 23,811.47 23,804.54 23,804.97 0.0K
10:54 23,804.98 23,807.54 23,803.04 23,805.04 0.0K
10:55 23,805.04 23,808.56 23,802.54 23,808.04 0.0K
10:56 23,808.04 23,808.99 23,802.54 23,808.99 0.0K
10:57 23,808.98 23,808.98 23,799.04 23,801.04 0.0K
10:58 23,801.54 23,804.88 23,800.54 23,804.88 0.0K
10:59 23,804.35 23,806.76 23,803.54 23,803.54 0.0K
11:00 23,803.76 23,809.73 23,803.54 23,809.23 0.0K
11:01 23,809.72 23,809.72 23,797.04 23,797.54 0.0K
11:02 23,795.82 23,801.36 23,795.82 23,799.54 0.0K
11:03 23,800.04 23,803.54 23,798.54 23,800.91 0.0K
11:04 23,798.54 23,801.99 23,798.04 23,801.00 0.0K
11:05 23,800.50 23,803.54 23,800.04 23,802.05 0.0K
11:06 23,801.55 23,801.55 23,795.54 23,800.04 0.0K
11:07 23,801.54 23,808.56 23,801.54 23,808.54 0.0K
11:08 23,809.03 23,813.04 23,806.54 23,807.02 0.0K
11:09 23,806.52 23,807.03 23,790.54 23,790.54 0.0K
11:10 23,791.30 23,792.35 23,786.54 23,790.50 0.0K
11:11 23,789.04 23,791.04 23,786.54 23,789.04 0.0K
11:12 23,792.54 23,795.00 23,790.04 23,791.95 0.0K
11:13 23,790.04 23,793.93 23,790.04 23,792.54 0.0K
11:14 23,791.04 23,795.43 23,782.54 23,784.56 0.0K
11:15 23,788.57 23,789.59 23,785.54 23,788.54 0.0K
11:16 23,789.57 23,792.09 23,786.54 23,790.04 0.0K
11:17 23,789.54 23,791.57 23,788.04 23,789.58 0.0K
11:18 23,787.58 23,795.97 23,787.58 23,792.94 0.0K
11:19 23,792.93 23,793.93 23,788.54 23,789.54 0.0K
11:20 23,789.04 23,790.04 23,785.54 23,788.04 0.0K
11:21 23,787.54 23,789.48 23,785.54 23,788.04 0.0K
11:22 23,789.00 23,797.44 23,788.04 23,794.92 0.0K
11:23 23,797.54 23,800.88 23,794.04 23,798.85 0.0K
11:24 23,797.54 23,803.69 23,796.54 23,800.54 0.0K
11:25 23,801.54 23,804.54 23,801.04 23,804.54 0.0K
11:26 23,806.54 23,809.54 23,803.54 23,809.54 0.0K
11:27 23,807.54 23,818.74 23,807.04 23,817.04 0.0K
11:28 23,819.04 23,822.54 23,817.97 23,819.54 0.0K
11:29 23,820.54 23,820.54 23,800.54 23,809.54 0.0K
11:30 23,809.39 23,810.54 23,799.54 23,802.52 0.0K
11:31 23,802.04 23,803.55 23,796.54 23,801.00 0.0K
11:32 23,801.04 23,808.04 23,800.49 23,807.31 0.0K
11:33 23,807.28 23,813.54 23,807.27 23,812.98 0.0K
11:34 23,815.04 23,815.04 23,811.45 23,813.95 0.0K
11:35 23,815.54 23,823.54 23,815.54 23,821.81 0.0K
11:36 23,822.81 23,829.54 23,822.79 23,827.28 0.0K
11:37 23,826.78 23,828.04 23,824.79 23,826.25 0.0K
11:38 23,825.75 23,825.75 23,819.82 23,821.54 0.0K
11:39 23,822.04 23,823.54 23,820.93 23,822.54 0.0K
11:40 23,821.99 23,823.54 23,814.54 23,814.54 0.0K
11:41 23,814.68 23,822.54 23,814.68 23,815.54 0.0K
11:42 23,814.54 23,823.04 23,813.54 23,822.21 0.0K
11:43 23,822.20 23,824.04 23,820.54 23,823.07 0.0K
11:44 23,823.08 23,827.06 23,823.08 23,825.54 0.0K
11:45 23,825.08 23,827.04 23,821.62 23,824.70 0.0K
11:46 23,825.04 23,827.37 23,823.04 23,827.37 0.0K
11:47 23,826.39 23,828.54 23,820.98 23,823.59 0.0K
11:48 23,824.60 23,827.54 23,824.60 23,827.54 0.0K
11:49 23,828.17 23,833.54 23,825.04 23,828.04 0.0K
11:50 23,823.54 23,823.57 23,815.54 23,820.04 0.0K
11:51 23,818.54 23,822.77 23,818.54 23,821.54 0.0K
11:52 23,821.18 23,828.54 23,821.15 23,828.04 0.0K
11:53 23,826.44 23,830.54 23,826.44 23,829.73 0.0K
11:54 23,829.22 23,834.54 23,829.20 23,833.57 0.0K
11:55 23,833.54 23,836.54 23,829.96 23,831.54 0.0K
11:56 23,830.46 23,844.04 23,830.44 23,841.22 0.0K
11:57 23,841.71 23,846.54 23,839.53 23,843.98 0.0K
11:58 23,843.97 23,845.54 23,840.38 23,840.80 0.0K
11:59 23,843.04 23,843.54 23,840.65 23,841.54 0.0K
12:00 23,836.54 23,851.54 23,834.67 23,848.16 0.0K
12:01 23,850.04 23,850.54 23,845.71 23,847.74 0.0K
12:02 23,848.74 23,850.54 23,845.78 23,849.54 0.0K
12:03 23,847.32 23,848.54 23,838.54 23,838.54 0.0K
12:04 23,837.39 23,839.54 23,830.96 23,839.54 0.0K
12:05 23,840.54 23,840.54 23,833.03 23,835.54 0.0K
12:06 23,835.04 23,836.54 23,833.09 23,836.04 0.0K
12:07 23,835.13 23,837.54 23,831.16 23,833.54 0.0K
12:08 23,831.61 23,835.61 23,831.61 23,832.67 0.0K
12:09 23,834.54 23,838.54 23,832.19 23,837.29 0.0K
12:10 23,838.31 23,845.54 23,838.31 23,843.94 0.0K
12:11 23,844.45 23,845.04 23,840.65 23,841.70 0.0K
12:12 23,841.72 23,841.75 23,833.53 23,838.54 0.0K
12:13 23,837.55 23,838.63 23,832.26 23,832.26 0.0K
12:14 23,832.27 23,832.27 23,826.54 23,828.53 0.0K
12:15 23,828.54 23,832.55 23,822.54 23,823.54 0.0K
12:16 23,824.04 23,825.77 23,823.04 23,825.28 0.0K
12:17 23,828.04 23,828.54 23,819.54 23,821.82 0.0K
12:18 23,822.04 23,824.95 23,821.54 23,824.95 0.0K
12:19 23,824.96 23,825.97 23,822.54 23,822.54 0.0K
12:20 23,822.03 23,822.54 23,814.66 23,814.66 0.0K
12:21 23,814.54 23,823.17 23,813.54 23,823.15 0.0K
12:22 23,823.14 23,823.14 23,816.54 23,819.14 0.0K
12:23 23,819.63 23,819.63 23,811.68 23,811.69 0.0K
12:24 23,812.20 23,814.23 23,811.70 23,813.23 0.0K
12:25 23,812.74 23,816.20 23,810.04 23,815.69 0.0K
12:26 23,816.18 23,820.61 23,813.16 23,814.54 0.0K
12:27 23,816.11 23,819.58 23,813.54 23,818.54 0.0K
12:28 23,819.04 23,819.06 23,816.04 23,817.61 0.0K
12:29 23,818.04 23,819.63 23,813.13 23,813.13 0.0K
12:30 23,812.54 23,816.64 23,812.54 23,814.16 0.0K
12:31 23,814.54 23,823.06 23,813.54 23,823.02 0.0K
12:32 23,823.00 23,823.54 23,821.40 23,821.54 0.0K
12:33 23,820.82 23,823.32 23,820.82 23,820.84 0.0K
12:34 23,821.54 23,824.04 23,821.54 23,823.34 0.0K
12:35 23,822.54 23,824.54 23,820.54 23,824.04 0.0K
12:36 23,823.54 23,825.47 23,820.54 23,820.54 0.0K
12:37 23,819.54 23,822.46 23,819.54 23,821.93 0.0K
12:38 23,821.92 23,821.92 23,806.54 23,807.54 0.0K
12:39 23,807.04 23,807.63 23,804.04 23,805.27 0.0K
12:40 23,806.78 23,809.30 23,804.54 23,809.30 0.0K
12:41 23,808.30 23,808.30 23,803.54 23,806.54 0.0K
12:42 23,807.25 23,807.25 23,804.04 23,806.71 0.0K
12:43 23,806.72 23,807.29 23,804.04 23,805.33 0.0K
12:44 23,805.04 23,818.21 23,805.04 23,817.16 0.0K
12:45 23,817.65 23,818.14 23,807.54 23,810.64 0.0K
12:46 23,812.04 23,812.10 23,809.54 23,811.62 0.0K
12:47 23,810.54 23,813.60 23,808.09 23,808.11 0.0K
12:48 23,808.54 23,811.54 23,806.54 23,807.14 0.0K
12:49 23,807.15 23,809.71 23,805.54 23,809.71 0.0K
12:50 23,807.54 23,807.54 23,798.54 23,798.54 0.0K
12:51 23,797.54 23,800.96 23,796.54 23,798.51 0.0K
12:52 23,798.52 23,805.50 23,798.04 23,803.54 0.0K
12:53 23,804.04 23,808.99 23,804.04 23,806.04 0.0K
12:54 23,806.05 23,808.08 23,804.54 23,806.60 0.0K
12:55 23,803.54 23,806.11 23,798.54 23,800.27 0.0K
12:56 23,800.54 23,805.23 23,800.54 23,805.04 0.0K
12:57 23,806.22 23,807.70 23,803.22 23,804.75 0.0K
12:58 23,803.76 23,803.76 23,800.54 23,802.78 0.0K
12:59 23,801.04 23,802.04 23,794.54 23,800.04 0.0K
13:00 23,801.04 23,803.79 23,798.54 23,802.54 0.0K
13:01 23,803.79 23,804.29 23,795.54 23,795.80 0.0K
13:02 23,798.80 23,805.79 23,795.54 23,805.79 0.0K
13:03 23,805.29 23,809.79 23,805.29 23,807.54 0.0K
13:04 23,807.04 23,808.29 23,803.54 23,805.30 0.0K
13:05 23,804.54 23,806.54 23,803.54 23,806.54 0.0K
13:06 23,807.54 23,814.04 23,806.54 23,814.04 0.0K
13:07 23,813.54 23,816.29 23,812.54 23,816.29 0.0K
13:08 23,816.79 23,816.79 23,813.54 23,814.04 0.0K
13:09 23,814.54 23,815.29 23,813.54 23,814.04 0.0K
13:10 23,814.54 23,816.27 23,810.54 23,813.72 0.0K
13:11 23,813.04 23,815.68 23,811.54 23,812.60 0.0K
13:12 23,810.54 23,814.03 23,809.04 23,810.45 0.0K
13:13 23,810.44 23,812.41 23,809.54 23,812.39 0.0K
13:14 23,812.88 23,814.36 23,808.54 23,809.32 0.0K
13:15 23,809.04 23,813.79 23,808.54 23,813.20 0.0K
13:16 23,810.54 23,814.17 23,809.54 23,812.04 0.0K
13:17 23,812.60 23,814.06 23,812.04 23,812.92 0.0K
13:18 23,812.90 23,813.73 23,811.37 23,813.04 0.0K
13:19 23,812.54 23,812.71 23,805.04 23,806.54 0.0K
13:20 23,808.54 23,819.73 23,807.54 23,819.73 0.0K
13:21 23,820.54 23,821.14 23,819.22 23,820.52 0.0K
13:22 23,820.00 23,821.04 23,818.50 23,820.92 0.0K
13:23 23,820.04 23,822.54 23,819.92 23,822.54 0.0K
13:24 23,823.29 23,823.54 23,821.28 23,823.04 0.0K
13:25 23,822.62 23,825.09 23,821.57 23,825.06 0.0K
13:26 23,824.55 23,826.54 23,823.03 23,824.94 0.0K
13:27 23,824.93 23,824.93 23,818.00 23,819.53 0.0K
13:28 23,820.04 23,822.10 23,818.55 23,821.10 0.0K
13:29 23,822.61 23,823.54 23,821.13 23,822.23 0.0K
13:30 23,821.04 23,821.04 23,815.96 23,820.54 0.0K
13:31 23,820.53 23,823.55 23,820.53 23,823.55 0.0K
13:32 23,823.54 23,823.54 23,820.54 23,823.54 0.0K
13:33 23,823.04 23,825.05 23,822.02 23,823.54 0.0K
13:34 23,823.04 23,823.54 23,820.04 23,822.54 0.0K
13:35 23,822.04 23,828.54 23,822.04 23,823.54 0.0K
13:36 23,824.20 23,825.54 23,823.54 23,824.06 0.0K
13:37 23,824.05 23,825.04 23,818.54 23,823.04 0.0K
13:38 23,822.53 23,822.54 23,819.46 23,820.42 0.0K
13:39 23,820.54 23,827.54 23,819.92 23,827.54 0.0K
13:40 23,826.54 23,828.04 23,824.29 23,824.79 0.0K
13:41 23,824.54 23,826.25 23,821.78 23,824.73 0.0K
13:42 23,824.72 23,824.72 23,821.29 23,821.79 0.0K
13:43 23,822.54 23,824.54 23,821.80 23,822.35 0.0K
13:44 23,822.54 23,824.04 23,821.36 23,822.37 0.0K
13:45 23,822.86 23,824.04 23,820.33 23,820.33 0.0K
13:46 23,821.54 23,824.31 23,814.83 23,815.37 0.0K
13:47 23,815.39 23,817.54 23,812.49 23,816.54 0.0K
13:48 23,816.97 23,816.97 23,812.99 23,813.04 0.0K
13:49 23,811.54 23,812.04 23,808.53 23,811.54 0.0K
13:50 23,810.59 23,814.54 23,809.58 23,814.54 0.0K
13:51 23,815.04 23,821.54 23,814.05 23,818.54 0.0K
13:52 23,818.04 23,818.54 23,815.89 23,816.54 0.0K
13:53 23,815.45 23,818.54 23,815.45 23,817.86 0.0K
13:54 23,818.04 23,818.33 23,813.79 23,813.79 0.0K
13:55 23,816.28 23,821.54 23,816.28 23,821.54 0.0K
13:56 23,820.63 23,821.54 23,819.08 23,819.49 0.0K
13:57 23,819.97 23,821.04 23,818.43 23,818.44 0.0K
13:58 23,818.54 23,821.98 23,817.54 23,818.48 0.0K
13:59 23,819.48 23,820.54 23,812.02 23,813.54 0.0K
14:00 23,815.04 23,815.04 23,802.66 23,802.67 0.0K
14:01 23,803.54 23,805.54 23,799.25 23,801.77 0.0K
14:02 23,804.04 23,804.04 23,800.75 23,801.74 0.0K
14:03 23,802.04 23,809.04 23,800.74 23,806.04 0.0K
14:04 23,806.15 23,807.04 23,802.67 23,804.54 0.0K
14:05 23,803.69 23,807.69 23,802.70 23,807.68 0.0K
14:06 23,807.54 23,808.04 23,805.67 23,806.69 0.0K
14:07 23,807.69 23,807.69 23,799.54 23,800.04 0.0K
14:08 23,799.54 23,799.54 23,792.61 23,796.54 0.0K
14:09 23,797.04 23,801.54 23,797.04 23,800.70 0.0K
14:10 23,799.70 23,799.70 23,790.83 23,793.39 0.0K
14:11 23,790.90 23,795.05 23,789.43 23,794.04 0.0K
14:12 23,794.54 23,796.54 23,787.54 23,796.54 0.0K
14:13 23,796.04 23,801.04 23,795.54 23,798.90 0.0K
14:14 23,800.04 23,804.19 23,799.77 23,804.19 0.0K
14:15 23,806.04 23,814.60 23,805.17 23,812.04 0.0K
14:16 23,811.54 23,812.04 23,804.22 23,805.29 0.0K
14:17 23,805.30 23,807.54 23,803.88 23,806.54 0.0K
14:18 23,803.54 23,808.05 23,803.52 23,806.56 0.0K
14:19 23,805.54 23,808.54 23,798.54 23,800.54 0.0K
14:20 23,800.71 23,802.73 23,789.54 23,789.82 0.0K
14:21 23,791.34 23,795.54 23,790.54 23,795.54 0.0K
14:22 23,795.45 23,796.54 23,792.54 23,794.46 0.0K
14:23 23,793.54 23,794.98 23,789.54 23,789.54 0.0K
14:24 23,791.04 23,794.54 23,785.01 23,786.54 0.0K
14:25 23,787.51 23,789.42 23,785.04 23,789.42 0.0K
14:26 23,792.04 23,793.37 23,790.20 23,792.58 0.0K
14:27 23,793.04 23,793.04 23,789.54 23,791.54 0.0K
14:28 23,789.04 23,790.04 23,788.86 23,789.04 0.0K
14:29 23,789.54 23,790.54 23,786.54 23,787.93 0.0K
14:30 23,789.04 23,799.45 23,743.57 23,753.51 0.0K
14:31 23,758.54 23,770.04 23,748.52 23,769.04 0.0K
14:32 23,766.54 23,794.04 23,766.54 23,794.04 0.0K
14:33 23,794.54 23,801.04 23,792.04 23,796.54 0.0K
14:34 23,795.04 23,801.04 23,792.60 23,798.55 0.0K
14:35 23,798.54 23,808.04 23,796.02 23,807.30 0.0K
14:36 23,802.78 23,816.04 23,802.78 23,815.00 0.0K
14:37 23,815.54 23,815.54 23,800.00 23,802.52 0.0K
14:38 23,805.54 23,809.04 23,800.00 23,808.04 0.0K
14:39 23,803.04 23,803.04 23,786.04 23,789.54 0.0K
14:40 23,786.54 23,792.86 23,781.46 23,782.97 0.0K
14:41 23,780.54 23,780.54 23,774.16 23,776.29 0.0K
14:42 23,777.04 23,782.54 23,774.54 23,780.29 0.0K
14:43 23,780.54 23,787.54 23,777.04 23,787.54 0.0K
14:44 23,787.09 23,794.54 23,787.09 23,792.92 0.0K
14:45 23,793.41 23,800.36 23,793.41 23,797.04 0.0K
14:46 23,794.54 23,794.54 23,789.54 23,791.73 0.0K
14:47 23,791.54 23,797.54 23,784.75 23,795.04 0.0K
14:48 23,794.54 23,803.04 23,793.96 23,793.96 0.0K
14:49 23,793.97 23,797.54 23,792.04 23,795.04 0.0K
14:50 23,793.55 23,798.54 23,791.58 23,797.64 0.0K
14:51 23,799.04 23,804.04 23,798.54 23,802.04 0.0K
14:52 23,800.54 23,807.54 23,797.54 23,805.33 0.0K
14:53 23,805.32 23,815.19 23,804.54 23,815.04 0.0K
14:54 23,813.68 23,817.54 23,812.54 23,814.70 0.0K
14:55 23,814.71 23,816.54 23,810.88 23,815.04 0.0K
14:56 23,815.54 23,815.54 23,806.04 23,813.54 0.0K
14:57 23,812.54 23,817.54 23,812.54 23,817.04 0.0K
14:58 23,816.01 23,817.54 23,813.09 23,814.61 0.0K
14:59 23,815.04 23,816.54 23,811.23 23,814.24 0.0K
15:00 23,812.54 23,814.04 23,807.54 23,814.04 0.0K
15:01 23,813.54 23,820.04 23,810.87 23,814.54 0.0K
15:02 23,815.54 23,816.54 23,812.49 23,814.54 0.0K
15:03 23,813.54 23,828.04 23,812.53 23,826.04 0.0K
15:04 23,826.54 23,827.54 23,821.33 23,821.84 0.0K
15:05 23,823.54 23,827.54 23,816.86 23,824.54 0.0K
15:06 23,823.33 23,828.54 23,822.34 23,826.54 0.0K
15:07 23,826.77 23,834.54 23,826.77 23,834.04 0.0K
15:08 23,833.54 23,833.54 23,828.04 23,828.04 0.0K
15:09 23,825.04 23,826.54 23,819.61 23,819.61 0.0K
15:10 23,819.12 23,820.63 23,812.54 23,812.54 0.0K
15:11 23,812.90 23,817.04 23,811.94 23,816.04 0.0K
15:12 23,814.04 23,816.54 23,811.54 23,812.67 0.0K
15:13 23,813.54 23,813.67 23,806.04 23,809.54 0.0K
15:14 23,810.04 23,810.54 23,806.54 23,809.28 0.0K
15:15 23,810.28 23,818.23 23,808.29 23,814.23 0.0K
15:16 23,814.73 23,818.54 23,811.04 23,811.04 0.0K
15:17 23,809.54 23,810.04 23,801.54 23,802.04 0.0K
15:18 23,800.54 23,800.63 23,796.54 23,800.04 0.0K
15:19 23,801.63 23,803.06 23,800.62 23,801.04 0.0K
15:20 23,800.54 23,801.53 23,794.03 23,797.05 0.0K
15:21 23,796.55 23,796.55 23,790.61 23,793.15 0.0K
15:22 23,789.54 23,791.71 23,788.04 23,790.54 0.0K
15:23 23,789.71 23,789.71 23,784.54 23,784.54 0.0K
15:24 23,785.54 23,792.15 23,784.30 23,792.15 0.0K
15:25 23,792.54 23,795.54 23,792.54 23,793.43 0.0K
15:26 23,794.54 23,794.90 23,791.37 23,792.54 0.0K
15:27 23,792.87 23,794.04 23,786.54 23,787.92 0.0K
15:28 23,787.43 23,787.43 23,778.59 23,778.59 0.0K
15:29 23,778.60 23,779.14 23,768.80 23,769.31 0.0K
15:30 23,767.54 23,784.54 23,767.54 23,775.54 0.0K
15:31 23,782.26 23,791.54 23,774.54 23,790.04 0.0K
15:32 23,790.54 23,790.54 23,774.54 23,778.35 0.0K
15:33 23,778.04 23,783.30 23,759.92 23,759.92 0.0K
15:34 23,758.54 23,762.54 23,755.54 23,762.54 0.0K
15:35 23,761.54 23,769.54 23,760.54 23,769.04 0.0K
15:36 23,769.54 23,769.54 23,759.54 23,760.39 0.0K
15:37 23,765.04 23,767.38 23,750.04 23,752.50 0.0K
15:38 23,750.04 23,760.54 23,750.03 23,753.94 0.0K
15:39 23,755.54 23,765.04 23,755.54 23,763.04 0.0K
15:40 23,763.54 23,767.54 23,754.04 23,754.04 0.0K
15:41 23,754.80 23,762.54 23,749.54 23,754.04 0.0K
15:42 23,756.04 23,767.54 23,753.87 23,766.82 0.0K
15:43 23,768.82 23,777.04 23,766.78 23,775.54 0.0K
15:44 23,775.20 23,778.04 23,775.04 23,778.04 0.0K
15:45 23,780.54 23,780.54 23,763.54 23,764.54 0.0K
15:46 23,764.04 23,766.18 23,751.33 23,752.34 0.0K
15:47 23,750.86 23,759.04 23,738.04 23,740.34 0.0K
15:48 23,745.82 23,756.04 23,744.71 23,756.04 0.0K
15:49 23,757.04 23,770.54 23,756.96 23,764.54 0.0K
15:50 23,765.54 23,766.04 23,745.60 23,756.01 0.0K
15:51 23,757.04 23,757.04 23,748.55 23,752.55 0.0K
15:52 23,755.04 23,755.04 23,723.63 23,727.54 0.0K
15:53 23,725.04 23,735.04 23,725.04 23,735.04 0.0K
15:54 23,736.54 23,739.04 23,732.85 23,735.27 0.0K
15:55 23,736.04 23,736.04 23,711.97 23,712.50 0.0K
15:56 23,714.04 23,724.54 23,713.02 23,723.54 0.0K
15:57 23,723.12 23,728.54 23,723.04 23,723.54 0.0K
15:58 23,724.54 23,730.54 23,716.74 23,729.19 0.0K
15:59 23,728.68 23,730.71 23,724.19 23,730.71 0.0K
16:00 23,729.54 23,729.54 23,707.27 23,707.54 0.0K
16:01 23,706.29 23,706.29 23,670.60 23,670.60 0.0K
16:02 23,668.54 23,679.04 23,668.54 23,675.54 0.0K
16:03 23,671.54 23,680.04 23,671.54 23,678.04 0.0K
16:04 23,680.04 23,702.81 23,680.04 23,701.54 0.0K
16:05 23,698.31 23,699.54 23,684.92 23,684.92 0.0K
16:06 23,685.43 23,696.54 23,684.94 23,691.99 0.0K
16:07 23,693.04 23,699.54 23,687.04 23,697.48 0.0K
16:08 23,698.48 23,707.54 23,697.96 23,699.42 0.0K
16:09 23,699.54 23,706.04 23,695.54 23,703.04 0.0K
16:10 23,705.04 23,705.04 23,689.54 23,696.59 0.0K
16:11 23,694.54 23,695.10 23,669.54 23,674.81 0.0K
16:12 23,674.04 23,678.54 23,665.54 23,674.04 0.0K
16:13 23,673.54 23,678.04 23,668.54 23,672.54 0.0K
16:14 23,668.54 23,671.04 23,649.28 23,649.28 0.0K
16:15 23,645.54 23,661.04 23,645.54 23,646.54 0.0K
16:16 23,647.04 23,660.54 23,647.04 23,653.04 0.0K
16:17 23,652.54 23,664.54 23,650.04 23,662.54 0.0K
16:18 23,663.54 23,665.54 23,629.04 23,629.54 0.0K
16:19 23,630.04 23,633.54 23,629.04 23,629.81 0.0K
16:20 23,628.54 23,646.54 23,628.54 23,645.74 0.0K
16:21 23,645.54 23,645.54 23,614.54 23,620.54 0.0K
16:22 23,616.04 23,629.04 23,613.54 23,614.93 0.0K
16:23 23,611.54 23,611.54 23,591.54 23,604.04 0.0K
16:24 23,602.54 23,603.04 23,582.54 23,586.04 0.0K
16:25 23,587.68 23,596.54 23,578.04 23,578.04 0.0K
16:26 23,572.54 23,581.04 23,564.04 23,579.04 0.0K
16:27 23,579.54 23,601.04 23,579.54 23,594.27 0.0K
16:28 23,596.54 23,596.54 23,569.39 23,573.54 0.0K
16:29 23,576.46 23,586.54 23,576.04 23,585.54 0.0K
16:30 23,585.04 23,598.54 23,582.04 23,594.54 0.0K
16:31 23,592.04 23,592.54 23,582.04 23,586.04 0.0K
16:32 23,584.54 23,597.54 23,584.54 23,586.31 0.0K
16:33 23,586.54 23,602.70 23,582.54 23,596.04 0.0K
16:34 23,594.54 23,595.04 23,583.30 23,592.04 0.0K
16:35 23,592.33 23,594.33 23,568.54 23,569.59 0.0K
16:36 23,574.54 23,593.54 23,569.63 23,582.56 0.0K
16:37 23,584.04 23,589.06 23,579.54 23,586.70 0.0K
16:38 23,592.54 23,592.70 23,586.54 23,589.54 0.0K
16:39 23,589.04 23,590.04 23,574.54 23,578.04 0.0K
16:40 23,581.54 23,598.54 23,581.54 23,598.04 0.0K
16:41 23,599.54 23,599.54 23,570.04 23,570.04 0.0K
16:42 23,570.81 23,582.04 23,569.31 23,579.04 0.0K
16:43 23,579.79 23,586.54 23,572.78 23,583.21 0.0K
16:44 23,584.21 23,594.04 23,583.69 23,586.60 0.0K
16:45 23,585.04 23,589.04 23,571.04 23,575.54 0.0K
16:46 23,575.04 23,576.54 23,563.54 23,574.04 0.0K
16:47 23,573.79 23,578.22 23,565.81 23,574.72 0.0K
16:48 23,574.54 23,577.70 23,565.04 23,566.54 0.0K
16:49 23,565.04 23,575.04 23,565.04 23,573.54 0.0K
16:50 23,574.54 23,576.04 23,564.25 23,564.25 0.0K
16:51 23,565.26 23,581.64 23,565.26 23,581.62 0.0K
16:52 23,581.04 23,592.54 23,581.04 23,592.54 0.0K
16:53 23,590.54 23,607.54 23,590.54 23,607.54 0.0K
16:54 23,606.54 23,608.54 23,603.54 23,607.04 0.0K
16:55 23,606.54 23,611.54 23,599.54 23,601.09 0.0K
16:56 23,599.54 23,599.54 23,580.23 23,582.25 0.0K
16:57 23,582.54 23,588.25 23,575.54 23,579.04 0.0K
16:58 23,578.54 23,581.54 23,555.54 23,555.54 0.0K
16:59 23,557.54 23,566.04 23,553.09 23,553.54 0.0K
17:00 23,555.54 23,566.48 23,552.54 23,566.48 0.0K
17:01 23,567.04 23,567.04 23,556.54 23,558.87 0.0K
17:02 23,559.37 23,569.30 23,552.54 23,552.54 0.0K
17:03 23,551.54 23,572.54 23,551.54 23,570.54 0.0K
17:04 23,572.54 23,575.54 23,563.36 23,565.54 0.0K
17:05 23,562.34 23,574.75 23,559.54 23,569.04 0.0K
17:06 23,569.16 23,586.54 23,568.59 23,579.04 0.0K
17:07 23,578.54 23,582.54 23,563.94 23,563.94 0.0K
17:08 23,568.54 23,577.54 23,567.04 23,567.54 0.0K
17:09 23,568.54 23,572.54 23,565.45 23,572.04 0.0K
17:10 23,568.97 23,570.04 23,548.10 23,553.04 0.0K
17:11 23,554.54 23,567.44 23,552.53 23,566.43 0.0K
17:12 23,566.04 23,573.54 23,560.54 23,573.54 0.0K
17:13 23,574.04 23,586.54 23,570.81 23,580.04 0.0K
17:14 23,580.54 23,588.60 23,575.70 23,587.09 0.0K
17:15 23,589.04 23,591.54 23,585.57 23,586.09 0.0K
17:16 23,582.54 23,582.54 23,576.16 23,576.54 0.0K
17:17 23,577.04 23,579.04 23,573.32 23,573.32 0.0K
17:18 23,575.04 23,575.54 23,562.89 23,562.89 0.0K
17:19 23,561.54 23,572.54 23,560.40 23,568.54 0.0K
17:20 23,566.54 23,576.54 23,564.04 23,576.54 0.0K
17:21 23,574.54 23,575.54 23,566.04 23,572.81 0.0K
17:22 23,572.54 23,594.54 23,570.31 23,590.04 0.0K
17:23 23,590.54 23,590.54 23,586.54 23,586.54 0.0K
17:24 23,585.54 23,589.54 23,581.08 23,589.54 0.0K
17:25 23,585.47 23,590.54 23,579.43 23,582.90 0.0K
17:26 23,583.54 23,585.54 23,577.15 23,577.91 0.0K
17:27 23,577.54 23,587.54 23,573.96 23,586.54 0.0K
17:28 23,585.04 23,592.54 23,585.04 23,590.54 0.0K
17:29 23,592.04 23,593.54 23,588.77 23,590.54 0.0K
17:30 23,589.34 23,600.04 23,589.34 23,595.33 0.0K
17:31 23,597.54 23,601.54 23,592.33 23,598.33 0.0K
17:32 23,598.04 23,598.04 23,588.84 23,594.54 0.0K
17:33 23,593.54 23,599.54 23,590.34 23,596.54 0.0K
17:34 23,594.54 23,594.54 23,585.34 23,586.34 0.0K
17:35 23,592.54 23,599.04 23,590.84 23,597.83 0.0K
17:36 23,599.04 23,609.54 23,598.33 23,605.33 0.0K
17:37 23,608.54 23,612.54 23,606.33 23,608.33 0.0K
17:38 23,609.32 23,617.54 23,591.63 23,591.63 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available