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 23,738.81 23,744.81 23,729.00 23,742.31 0.0K
09:00 23,743.31 23,756.31 23,729.00 23,740.00 0.0K
09:01 23,746.81 23,764.81 23,746.81 23,750.50 0.0K
09:02 23,757.31 23,772.31 23,755.50 23,761.50 0.0K
09:03 23,766.31 23,769.81 23,756.00 23,762.50 0.0K
09:04 23,762.00 23,769.31 23,754.00 23,758.81 0.0K
09:05 23,757.31 23,766.31 23,744.50 23,745.00 0.0K
09:06 23,751.31 23,756.81 23,739.00 23,752.81 0.0K
09:07 23,753.31 23,763.81 23,751.31 23,762.81 0.0K
09:08 23,763.31 23,776.81 23,757.50 23,772.81 0.0K
09:09 23,771.81 23,775.31 23,767.50 23,773.81 0.0K
09:10 23,774.81 23,778.81 23,764.50 23,774.00 0.0K
09:11 23,775.50 23,783.81 23,773.50 23,773.50 0.0K
09:12 23,771.50 23,774.31 23,754.00 23,754.50 0.0K
09:13 23,759.81 23,760.31 23,751.00 23,759.31 0.0K
09:14 23,761.81 23,761.81 23,750.00 23,757.81 0.0K
09:15 23,759.31 23,764.31 23,755.31 23,757.81 0.0K
09:16 23,758.31 23,758.31 23,750.00 23,754.00 0.0K
09:17 23,758.31 23,767.31 23,756.00 23,762.50 0.0K
09:18 23,763.50 23,768.31 23,761.00 23,764.00 0.0K
09:19 23,764.50 23,767.81 23,748.50 23,752.50 0.0K
09:20 23,755.81 23,755.81 23,745.50 23,745.50 0.0K
09:21 23,751.31 23,757.31 23,748.50 23,750.50 0.0K
09:22 23,751.00 23,753.81 23,744.62 23,748.10 0.0K
09:23 23,747.61 23,757.81 23,747.61 23,755.01 0.0K
09:24 23,755.50 23,766.31 23,755.46 23,762.78 0.0K
09:25 23,766.31 23,771.81 23,762.26 23,766.10 0.0K
09:26 23,766.60 23,775.81 23,764.11 23,775.81 0.0K
09:27 23,777.81 23,785.31 23,776.81 23,780.81 0.0K
09:28 23,775.30 23,779.31 23,765.80 23,771.81 0.0K
09:29 23,766.78 23,770.81 23,760.29 23,768.81 0.0K
09:30 23,770.81 23,774.81 23,764.69 23,766.19 0.0K
09:31 23,766.68 23,772.31 23,764.69 23,770.31 0.0K
09:32 23,768.31 23,778.31 23,768.31 23,772.69 0.0K
09:33 23,771.69 23,773.31 23,757.31 23,763.81 0.0K
09:34 23,759.84 23,762.81 23,751.04 23,751.06 0.0K
09:35 23,758.81 23,760.81 23,754.58 23,754.60 0.0K
09:36 23,758.81 23,758.81 23,747.24 23,747.78 0.0K
09:37 23,752.31 23,757.81 23,748.88 23,757.31 0.0K
09:38 23,756.81 23,765.31 23,753.31 23,762.16 0.0K
09:39 23,765.31 23,774.31 23,760.62 23,772.81 0.0K
09:40 23,771.31 23,772.31 23,764.68 23,765.18 0.0K
09:41 23,769.31 23,775.81 23,764.67 23,774.31 0.0K
09:42 23,773.81 23,783.81 23,773.81 23,776.31 0.0K
09:43 23,775.81 23,782.81 23,772.24 23,781.31 0.0K
09:44 23,781.81 23,790.81 23,781.81 23,789.81 0.0K
09:45 23,790.81 23,792.81 23,785.28 23,786.23 0.0K
09:46 23,785.72 23,799.81 23,785.61 23,787.11 0.0K
09:47 23,786.61 23,791.81 23,784.07 23,784.07 0.0K
09:48 23,786.06 23,799.81 23,786.06 23,796.31 0.0K
09:49 23,795.80 23,797.77 23,791.25 23,791.26 0.0K
09:50 23,796.81 23,799.81 23,783.79 23,784.30 0.0K
09:51 23,789.31 23,796.31 23,783.32 23,791.32 0.0K
09:52 23,795.81 23,795.81 23,782.41 23,788.31 0.0K
09:53 23,783.91 23,789.31 23,777.90 23,781.81 0.0K
09:54 23,782.81 23,790.81 23,777.49 23,784.98 0.0K
09:55 23,788.81 23,793.81 23,780.31 23,786.81 0.0K
09:56 23,786.31 23,788.81 23,778.24 23,782.31 0.0K
09:57 23,777.75 23,781.81 23,772.77 23,776.22 0.0K
09:58 23,781.81 23,782.81 23,774.69 23,780.81 0.0K
09:59 23,781.81 23,781.81 23,769.17 23,772.81 0.0K
10:00 23,771.17 23,777.81 23,760.83 23,768.34 0.0K
10:01 23,773.81 23,773.81 23,761.94 23,761.94 0.0K
10:02 23,768.81 23,768.81 23,754.53 23,754.53 0.0K
10:03 23,756.81 23,756.81 23,739.60 23,749.81 0.0K
10:04 23,750.81 23,757.81 23,744.14 23,748.81 0.0K
10:05 23,750.31 23,750.81 23,740.88 23,745.81 0.0K
10:06 23,747.31 23,751.31 23,742.49 23,745.81 0.0K
10:07 23,746.81 23,746.81 23,734.11 23,742.81 0.0K
10:08 23,739.58 23,746.31 23,736.63 23,736.64 0.0K
10:09 23,738.81 23,739.31 23,721.32 23,723.34 0.0K
10:10 23,725.81 23,728.81 23,717.87 23,728.31 0.0K
10:11 23,728.87 23,741.81 23,726.33 23,737.59 0.0K
10:12 23,740.08 23,744.81 23,738.44 23,739.36 0.0K
10:13 23,741.81 23,748.31 23,735.37 23,748.31 0.0K
10:14 23,743.80 23,755.81 23,743.80 23,754.81 0.0K
10:15 23,751.09 23,758.81 23,751.08 23,751.54 0.0K
10:16 23,757.81 23,757.81 23,743.14 23,749.81 0.0K
10:17 23,752.81 23,757.81 23,747.25 23,755.33 0.0K
10:18 23,758.31 23,761.31 23,753.33 23,761.31 0.0K
10:19 23,757.25 23,761.81 23,751.72 23,757.81 0.0K
10:20 23,756.81 23,757.81 23,745.79 23,750.31 0.0K
10:21 23,749.81 23,756.81 23,738.89 23,740.90 0.0K
10:22 23,745.81 23,747.31 23,742.96 23,743.51 0.0K
10:23 23,744.52 23,747.81 23,740.14 23,740.14 0.0K
10:24 23,744.31 23,747.81 23,739.71 23,742.31 0.0K
10:25 23,738.77 23,744.31 23,731.44 23,733.31 0.0K
10:26 23,729.98 23,734.31 23,727.62 23,727.62 0.0K
10:27 23,731.81 23,733.81 23,726.21 23,730.25 0.0K
10:28 23,729.75 23,740.31 23,729.75 23,735.65 0.0K
10:29 23,738.31 23,738.31 23,731.67 23,732.20 0.0K
10:30 23,733.31 23,740.81 23,729.25 23,730.79 0.0K
10:31 23,733.81 23,737.31 23,727.91 23,733.87 0.0K
10:32 23,736.31 23,742.31 23,732.84 23,741.31 0.0K
10:33 23,738.24 23,743.81 23,734.74 23,741.69 0.0K
10:34 23,741.18 23,750.81 23,740.68 23,750.81 0.0K
10:35 23,751.31 23,751.31 23,742.59 23,745.58 0.0K
10:36 23,748.31 23,748.81 23,743.62 23,747.81 0.0K
10:37 23,744.10 23,753.81 23,743.12 23,750.68 0.0K
10:38 23,752.18 23,758.81 23,752.18 23,754.57 0.0K
10:39 23,758.81 23,764.81 23,756.54 23,761.40 0.0K
10:40 23,761.90 23,761.90 23,749.54 23,751.31 0.0K
10:41 23,748.07 23,752.31 23,744.69 23,750.81 0.0K
10:42 23,749.81 23,749.81 23,741.84 23,747.81 0.0K
10:43 23,748.31 23,750.81 23,740.39 23,746.81 0.0K
10:44 23,746.31 23,753.31 23,739.97 23,750.31 0.0K
10:45 23,746.93 23,749.31 23,740.59 23,742.10 0.0K
10:46 23,742.81 23,742.81 23,735.15 23,735.67 0.0K
10:47 23,735.18 23,745.81 23,734.18 23,745.81 0.0K
10:48 23,743.19 23,756.31 23,743.19 23,751.99 0.0K
10:49 23,751.49 23,753.81 23,746.01 23,746.50 0.0K
10:50 23,747.81 23,749.31 23,744.95 23,749.31 0.0K
10:51 23,746.41 23,750.31 23,741.36 23,744.31 0.0K
10:52 23,743.81 23,747.81 23,740.84 23,744.81 0.0K
10:53 23,747.81 23,747.81 23,737.37 23,741.81 0.0K
10:54 23,742.81 23,746.31 23,738.40 23,745.81 0.0K
10:55 23,746.31 23,748.81 23,740.86 23,748.31 0.0K
10:56 23,745.34 23,746.31 23,738.40 23,738.91 0.0K
10:57 23,742.31 23,744.81 23,737.88 23,739.87 0.0K
10:58 23,740.81 23,749.31 23,737.35 23,747.31 0.0K
10:59 23,744.74 23,749.31 23,742.24 23,749.31 0.0K
11:00 23,752.81 23,754.81 23,748.51 23,752.31 0.0K
11:01 23,751.31 23,754.81 23,743.25 23,743.25 0.0K
11:02 23,746.81 23,752.81 23,742.77 23,748.73 0.0K
11:03 23,749.81 23,751.31 23,742.80 23,747.91 0.0K
11:04 23,752.81 23,754.81 23,748.40 23,751.40 0.0K
11:05 23,753.81 23,755.31 23,747.44 23,751.00 0.0K
11:06 23,750.50 23,754.81 23,748.51 23,751.52 0.0K
11:07 23,752.02 23,754.81 23,744.50 23,744.50 0.0K
11:08 23,748.31 23,748.31 23,740.06 23,744.55 0.0K
11:09 23,743.81 23,748.81 23,740.56 23,746.31 0.0K
11:10 23,743.01 23,745.31 23,737.50 23,740.81 0.0K
11:11 23,739.81 23,745.81 23,732.48 23,732.48 0.0K
11:12 23,732.49 23,742.81 23,732.49 23,735.61 0.0K
11:13 23,740.81 23,740.81 23,730.74 23,736.81 0.0K
11:14 23,733.76 23,736.31 23,730.76 23,733.76 0.0K
11:15 23,736.81 23,740.31 23,734.76 23,740.31 0.0K
11:16 23,740.81 23,740.81 23,733.70 23,736.19 0.0K
11:17 23,737.19 23,743.81 23,736.67 23,743.81 0.0K
11:18 23,744.31 23,745.81 23,739.60 23,741.60 0.0K
11:19 23,741.62 23,750.81 23,741.62 23,750.81 0.0K
11:20 23,750.31 23,754.81 23,746.71 23,749.79 0.0K
11:21 23,749.81 23,755.81 23,747.91 23,753.47 0.0K
11:22 23,756.31 23,764.31 23,752.47 23,761.41 0.0K
11:23 23,762.81 23,764.31 23,758.51 23,760.02 0.0K
11:24 23,760.52 23,767.81 23,760.02 23,763.00 0.0K
11:25 23,763.01 23,768.81 23,761.02 23,767.31 0.0K
11:26 23,767.81 23,769.81 23,764.04 23,769.81 0.0K
11:27 23,766.99 23,768.81 23,761.03 23,761.03 0.0K
11:28 23,761.04 23,763.31 23,759.12 23,759.70 0.0K
11:29 23,762.81 23,768.81 23,759.71 23,766.25 0.0K
11:30 23,766.24 23,768.81 23,762.72 23,765.69 0.0K
11:31 23,768.81 23,774.31 23,764.69 23,767.20 0.0K
11:32 23,766.70 23,769.81 23,756.32 23,756.33 0.0K
11:33 23,757.34 23,766.81 23,757.34 23,764.27 0.0K
11:34 23,767.81 23,772.31 23,765.26 23,769.19 0.0K
11:35 23,772.81 23,777.31 23,769.19 23,774.66 0.0K
11:36 23,774.16 23,776.31 23,769.16 23,772.81 0.0K
11:37 23,773.31 23,773.31 23,768.68 23,771.75 0.0K
11:38 23,773.81 23,774.81 23,765.88 23,765.88 0.0K
11:39 23,766.81 23,766.81 23,759.34 23,763.31 0.0K
11:40 23,762.81 23,764.31 23,759.33 23,761.31 0.0K
11:41 23,760.81 23,761.81 23,748.96 23,748.96 0.0K
11:42 23,751.31 23,756.81 23,748.48 23,756.81 0.0K
11:43 23,758.31 23,764.31 23,757.43 23,761.76 0.0K
11:44 23,766.81 23,767.81 23,759.67 23,761.81 0.0K
11:45 23,763.81 23,770.81 23,763.17 23,768.81 0.0K
11:46 23,769.81 23,769.81 23,763.56 23,765.56 0.0K
11:47 23,765.06 23,768.81 23,764.54 23,766.81 0.0K
11:48 23,764.56 23,768.31 23,762.58 23,765.81 0.0K
11:49 23,763.62 23,766.81 23,763.12 23,763.65 0.0K
11:50 23,766.81 23,766.81 23,762.15 23,765.81 0.0K
11:51 23,766.31 23,771.81 23,765.54 23,770.31 0.0K
11:52 23,769.81 23,769.81 23,764.77 23,764.77 0.0K
11:53 23,768.31 23,769.81 23,765.75 23,767.29 0.0K
11:54 23,767.79 23,773.31 23,767.79 23,771.27 0.0K
11:55 23,771.77 23,777.81 23,769.76 23,769.76 0.0K
11:56 23,772.81 23,772.81 23,767.31 23,768.24 0.0K
11:57 23,770.81 23,773.81 23,767.24 23,771.24 0.0K
11:58 23,774.81 23,777.81 23,769.68 23,777.81 0.0K
11:59 23,774.62 23,779.81 23,772.58 23,776.51 0.0K
12:00 23,779.31 23,780.81 23,767.98 23,770.48 0.0K
12:01 23,773.81 23,776.81 23,769.50 23,773.50 0.0K
12:02 23,774.48 23,777.31 23,768.98 23,771.31 0.0K
12:03 23,767.98 23,771.31 23,766.00 23,769.81 0.0K
12:04 23,766.04 23,767.81 23,759.16 23,759.22 0.0K
12:05 23,762.31 23,762.31 23,757.26 23,757.85 0.0K
12:06 23,757.87 23,766.81 23,757.87 23,765.81 0.0K
12:07 23,763.84 23,767.81 23,760.79 23,761.30 0.0K
12:08 23,764.81 23,764.81 23,760.79 23,763.29 0.0K
12:09 23,760.82 23,764.31 23,756.91 23,757.94 0.0K
12:10 23,757.95 23,763.81 23,757.95 23,759.97 0.0K
12:11 23,762.81 23,762.81 23,756.01 23,760.81 0.0K
12:12 23,760.55 23,762.54 23,760.55 23,761.99 0.0K
12:13 23,761.46 23,763.81 23,756.99 23,758.01 0.0K
12:14 23,760.81 23,761.31 23,757.05 23,757.07 0.0K
12:15 23,756.10 23,759.81 23,755.17 23,757.20 0.0K
12:16 23,760.21 23,761.31 23,758.19 23,761.31 0.0K
12:17 23,761.81 23,764.31 23,759.19 23,761.18 0.0K
12:18 23,757.67 23,763.31 23,757.22 23,757.77 0.0K
12:19 23,760.81 23,762.81 23,757.79 23,758.33 0.0K
12:20 23,758.35 23,769.81 23,758.35 23,769.81 0.0K
12:21 23,764.81 23,768.31 23,764.81 23,765.33 0.0K
12:22 23,766.34 23,769.81 23,765.30 23,765.30 0.0K
12:23 23,762.80 23,768.31 23,762.80 23,765.72 0.0K
12:24 23,766.19 23,772.81 23,764.04 23,764.53 0.0K
12:25 23,764.04 23,766.81 23,761.06 23,764.81 0.0K
12:26 23,765.81 23,768.81 23,763.15 23,768.81 0.0K
12:27 23,769.81 23,770.81 23,765.98 23,766.87 0.0K
12:28 23,766.86 23,771.81 23,765.72 23,770.81 0.0K
12:29 23,771.31 23,771.81 23,758.12 23,760.60 0.0K
12:30 23,765.81 23,767.31 23,761.51 23,765.31 0.0K
12:31 23,765.81 23,769.31 23,758.41 23,760.81 0.0K
12:32 23,758.42 23,767.81 23,758.42 23,764.81 0.0K
12:33 23,762.31 23,772.81 23,762.31 23,770.31 0.0K
12:34 23,771.31 23,771.31 23,760.12 23,762.09 0.0K
12:35 23,762.59 23,768.81 23,762.43 23,766.31 0.0K
12:36 23,762.38 23,770.81 23,762.38 23,766.31 0.0K
12:37 23,767.31 23,773.81 23,766.79 23,767.68 0.0K
12:38 23,768.67 23,774.81 23,766.70 23,771.81 0.0K
12:39 23,768.21 23,769.81 23,762.30 23,763.30 0.0K
12:40 23,763.80 23,767.81 23,758.24 23,763.81 0.0K
12:41 23,759.74 23,763.81 23,756.72 23,758.14 0.0K
12:42 23,760.31 23,760.31 23,749.68 23,754.81 0.0K
12:43 23,754.31 23,754.81 23,744.76 23,751.81 0.0K
12:44 23,747.26 23,754.31 23,747.26 23,753.81 0.0K
12:45 23,750.14 23,754.81 23,747.59 23,751.31 0.0K
12:46 23,750.81 23,752.31 23,735.68 23,737.81 0.0K
12:47 23,733.81 23,740.81 23,731.38 23,731.86 0.0K
12:48 23,732.86 23,737.31 23,728.84 23,732.26 0.0K
12:49 23,737.81 23,740.81 23,732.75 23,737.81 0.0K
12:50 23,733.68 23,742.31 23,733.68 23,735.81 0.0K
12:51 23,731.72 23,744.31 23,731.72 23,739.64 0.0K
12:52 23,743.81 23,747.81 23,741.13 23,744.62 0.0K
12:53 23,751.81 23,752.81 23,746.09 23,752.81 0.0K
12:54 23,750.14 23,753.81 23,744.12 23,744.12 0.0K
12:55 23,746.61 23,752.81 23,746.61 23,747.05 0.0K
12:56 23,748.05 23,753.81 23,745.11 23,745.11 0.0K
12:57 23,745.63 23,751.31 23,742.75 23,748.28 0.0K
12:58 23,747.79 23,751.81 23,741.41 23,741.92 0.0K
12:59 23,742.43 23,743.81 23,736.51 23,741.81 0.0K
13:00 23,742.81 23,743.81 23,729.60 23,732.81 0.0K
13:01 23,733.31 23,737.81 23,729.10 23,734.59 0.0K
13:02 23,735.09 23,737.81 23,730.60 23,733.81 0.0K
13:03 23,734.81 23,736.31 23,729.10 23,734.31 0.0K
13:04 23,732.81 23,733.81 23,726.60 23,728.31 0.0K
13:05 23,728.81 23,732.81 23,726.61 23,728.81 0.0K
13:06 23,729.31 23,729.81 23,722.11 23,728.31 0.0K
13:07 23,728.81 23,730.81 23,724.61 23,728.81 0.0K
13:08 23,725.61 23,733.81 23,725.11 23,733.81 0.0K
13:09 23,730.61 23,735.81 23,728.11 23,729.61 0.0K
13:10 23,732.31 23,736.81 23,728.10 23,728.10 0.0K
13:11 23,731.81 23,734.81 23,725.13 23,726.71 0.0K
13:12 23,726.21 23,733.81 23,726.21 23,733.81 0.0K
13:13 23,731.24 23,737.81 23,729.82 23,729.82 0.0K
13:14 23,732.31 23,732.31 23,725.50 23,725.50 0.0K
13:15 23,729.81 23,732.31 23,725.09 23,727.81 0.0K
13:16 23,725.12 23,730.81 23,721.66 23,724.81 0.0K
13:17 23,722.70 23,726.81 23,717.26 23,718.81 0.0K
13:18 23,716.35 23,719.81 23,713.94 23,714.81 0.0K
13:19 23,711.95 23,716.31 23,711.31 23,711.41 0.0K
13:20 23,710.91 23,716.81 23,709.45 23,713.31 0.0K
13:21 23,712.81 23,717.81 23,709.93 23,713.73 0.0K
13:22 23,717.31 23,717.31 23,705.68 23,710.08 0.0K
13:23 23,713.31 23,713.31 23,705.53 23,706.44 0.0K
13:24 23,705.93 23,713.31 23,705.93 23,709.35 0.0K
13:25 23,713.81 23,720.81 23,710.33 23,716.62 0.0K
13:26 23,720.81 23,720.81 23,713.08 23,719.31 0.0K
13:27 23,715.90 23,717.81 23,710.76 23,716.81 0.0K
13:28 23,715.81 23,716.31 23,710.66 23,715.81 0.0K
13:29 23,711.61 23,714.81 23,707.59 23,707.61 0.0K
13:30 23,711.81 23,717.31 23,708.59 23,717.31 0.0K
13:31 23,713.57 23,720.81 23,711.03 23,716.40 0.0K
13:32 23,716.89 23,720.81 23,713.31 23,713.31 0.0K
13:33 23,718.31 23,718.31 23,705.89 23,710.81 0.0K
13:34 23,706.51 23,711.31 23,704.67 23,704.68 0.0K
13:35 23,709.81 23,714.81 23,704.70 23,714.81 0.0K
13:36 23,709.75 23,714.81 23,709.75 23,712.25 0.0K
13:37 23,712.75 23,723.81 23,712.74 23,723.31 0.0K
13:38 23,718.69 23,727.31 23,717.20 23,727.31 0.0K
13:39 23,722.18 23,727.81 23,721.63 23,723.60 0.0K
13:40 23,724.60 23,734.81 23,724.60 23,734.81 0.0K
13:41 23,730.44 23,735.81 23,729.81 23,729.81 0.0K
13:42 23,725.97 23,732.81 23,721.66 23,721.66 0.0K
13:43 23,724.81 23,725.81 23,719.70 23,722.21 0.0K
13:44 23,727.81 23,728.81 23,721.72 23,724.31 0.0K
13:45 23,719.22 23,721.81 23,712.92 23,716.81 0.0K
13:46 23,712.95 23,715.81 23,707.51 23,709.11 0.0K
13:47 23,709.13 23,713.81 23,708.16 23,709.29 0.0K
13:48 23,709.30 23,712.81 23,706.37 23,706.39 0.0K
13:49 23,706.40 23,708.81 23,702.46 23,704.81 0.0K
13:50 23,701.50 23,710.31 23,701.50 23,705.49 0.0K
13:51 23,709.31 23,717.81 23,706.46 23,715.31 0.0K
13:52 23,711.81 23,714.31 23,707.80 23,710.27 0.0K
13:53 23,713.31 23,719.31 23,709.26 23,718.81 0.0K
13:54 23,717.31 23,717.31 23,707.23 23,707.25 0.0K
13:55 23,707.26 23,716.81 23,707.26 23,709.76 0.0K
13:56 23,709.77 23,713.31 23,706.81 23,710.31 0.0K
13:57 23,710.81 23,710.81 23,699.84 23,703.31 0.0K
13:58 23,701.81 23,703.31 23,697.37 23,697.87 0.0K
13:59 23,698.37 23,701.31 23,691.45 23,693.81 0.0K
14:00 23,695.81 23,698.81 23,686.47 23,696.81 0.0K
14:01 23,693.44 23,697.31 23,683.20 23,683.21 0.0K
14:02 23,681.72 23,688.81 23,680.37 23,680.37 0.0K
14:03 23,680.38 23,683.31 23,676.96 23,678.02 0.0K
14:04 23,679.81 23,679.81 23,674.06 23,678.81 0.0K
14:05 23,677.81 23,679.81 23,670.81 23,670.81 0.0K
14:06 23,671.81 23,675.31 23,664.29 23,666.32 0.0K
14:07 23,665.83 23,671.81 23,663.87 23,668.81 0.0K
14:08 23,666.34 23,674.31 23,666.34 23,671.66 0.0K
14:09 23,674.31 23,679.81 23,672.14 23,676.78 0.0K
14:10 23,677.81 23,677.81 23,661.92 23,661.92 0.0K
14:11 23,664.81 23,665.81 23,658.44 23,658.81 0.0K
14:12 23,656.54 23,662.81 23,656.09 23,656.60 0.0K
14:13 23,659.31 23,666.31 23,656.10 23,663.44 0.0K
14:14 23,667.31 23,671.81 23,664.34 23,671.31 0.0K
14:15 23,667.07 23,678.81 23,667.07 23,678.81 0.0K
14:16 23,676.85 23,686.81 23,675.79 23,682.17 0.0K
14:17 23,686.31 23,686.81 23,678.07 23,681.04 0.0K
14:18 23,680.03 23,687.31 23,678.01 23,683.31 0.0K
14:19 23,679.43 23,690.31 23,679.43 23,683.47 0.0K
14:20 23,687.81 23,688.81 23,682.54 23,683.56 0.0K
14:21 23,688.81 23,691.81 23,683.54 23,691.81 0.0K
14:22 23,687.51 23,696.31 23,686.50 23,696.31 0.0K
14:23 23,692.03 23,696.81 23,678.64 23,678.64 0.0K
14:24 23,682.81 23,690.81 23,676.69 23,687.74 0.0K
14:25 23,691.81 23,698.81 23,689.21 23,695.08 0.0K
14:26 23,698.81 23,699.81 23,692.01 23,695.41 0.0K
14:27 23,695.40 23,702.81 23,693.86 23,701.31 0.0K
14:28 23,696.76 23,701.81 23,694.88 23,694.88 0.0K
14:29 23,697.81 23,697.81 23,690.92 23,696.81 0.0K
14:30 23,695.81 23,699.81 23,690.49 23,699.81 0.0K
14:31 23,696.97 23,702.81 23,695.42 23,697.33 0.0K
14:32 23,702.31 23,702.81 23,694.30 23,697.71 0.0K
14:33 23,703.31 23,703.81 23,697.19 23,700.13 0.0K
14:34 23,705.81 23,705.81 23,693.18 23,700.31 0.0K
14:35 23,696.20 23,708.31 23,696.20 23,707.81 0.0K
14:36 23,707.31 23,707.31 23,696.32 23,698.81 0.0K
14:37 23,694.94 23,699.31 23,693.03 23,695.81 0.0K
14:38 23,692.58 23,700.81 23,692.58 23,695.24 0.0K
14:39 23,699.31 23,706.81 23,695.74 23,706.81 0.0K
14:40 23,706.31 23,709.31 23,695.20 23,696.22 0.0K
14:41 23,695.72 23,697.81 23,688.77 23,688.77 0.0K
14:42 23,688.27 23,691.81 23,684.76 23,688.81 0.0K
14:43 23,689.31 23,692.81 23,686.15 23,690.31 0.0K
14:44 23,691.31 23,691.81 23,681.73 23,682.26 0.0K
14:45 23,684.81 23,685.81 23,677.35 23,681.31 0.0K
14:46 23,680.81 23,686.81 23,679.85 23,683.39 0.0K
14:47 23,687.81 23,697.31 23,685.40 23,697.31 0.0K
14:48 23,696.81 23,701.81 23,693.71 23,696.19 0.0K
14:49 23,695.20 23,698.81 23,693.68 23,698.31 0.0K
14:50 23,698.81 23,698.81 23,687.12 23,691.81 0.0K
14:51 23,692.31 23,692.31 23,681.68 23,688.81 0.0K
14:52 23,684.18 23,685.81 23,677.68 23,678.18 0.0K
14:53 23,677.18 23,683.81 23,676.69 23,680.81 0.0K
14:54 23,676.73 23,679.81 23,672.81 23,676.39 0.0K
14:55 23,678.81 23,681.81 23,676.99 23,681.31 0.0K
14:56 23,681.81 23,690.81 23,679.23 23,689.81 0.0K
14:57 23,686.76 23,691.81 23,685.21 23,685.21 0.0K
14:58 23,685.31 23,690.31 23,682.23 23,683.26 0.0K
14:59 23,686.81 23,691.81 23,684.27 23,688.70 0.0K
15:00 23,686.70 23,700.81 23,686.70 23,699.81 0.0K
15:01 23,700.81 23,701.81 23,694.53 23,694.53 0.0K
15:02 23,695.81 23,697.81 23,692.55 23,693.63 0.0K
15:03 23,694.63 23,697.81 23,689.23 23,694.24 0.0K
15:04 23,693.74 23,697.81 23,693.27 23,693.86 0.0K
15:05 23,697.31 23,697.81 23,690.41 23,695.47 0.0K
15:06 23,695.96 23,708.81 23,695.96 23,705.31 0.0K
15:07 23,702.37 23,709.31 23,701.40 23,709.31 0.0K
15:08 23,709.81 23,712.81 23,705.88 23,712.81 0.0K
15:09 23,709.87 23,713.81 23,707.36 23,707.90 0.0K
15:10 23,708.40 23,712.81 23,707.40 23,709.95 0.0K
15:11 23,716.81 23,718.81 23,712.86 23,716.81 0.0K
15:12 23,717.81 23,719.81 23,714.77 23,716.67 0.0K
15:13 23,716.66 23,724.31 23,715.63 23,717.54 0.0K
15:14 23,721.81 23,724.31 23,717.03 23,717.03 0.0K
15:15 23,718.03 23,725.31 23,717.03 23,720.97 0.0K
15:16 23,724.31 23,725.81 23,718.97 23,722.35 0.0K
15:17 23,722.33 23,732.81 23,721.31 23,730.81 0.0K
15:18 23,727.18 23,733.81 23,720.07 23,724.81 0.0K
15:19 23,720.56 23,728.31 23,718.00 23,724.48 0.0K
15:20 23,728.81 23,730.31 23,722.86 23,722.86 0.0K
15:21 23,726.31 23,732.81 23,722.36 23,731.81 0.0K
15:22 23,731.31 23,731.81 23,726.18 23,730.31 0.0K
15:23 23,729.81 23,729.81 23,723.60 23,723.60 0.0K
15:24 23,724.10 23,730.31 23,721.50 23,721.50 0.0K
15:25 23,723.81 23,725.81 23,713.99 23,719.81 0.0K
15:26 23,716.03 23,720.81 23,708.64 23,714.31 0.0K
15:27 23,710.22 23,717.81 23,709.72 23,715.71 0.0K
15:28 23,719.81 23,720.81 23,712.76 23,717.30 0.0K
15:29 23,721.31 23,721.31 23,711.87 23,717.81 0.0K
15:30 23,718.38 23,727.81 23,707.09 23,713.12 0.0K
15:31 23,715.81 23,723.81 23,714.15 23,717.81 0.0K
15:32 23,719.31 23,722.81 23,706.77 23,716.81 0.0K
15:33 23,717.81 23,726.81 23,712.77 23,726.81 0.0K
15:34 23,723.28 23,728.31 23,720.33 23,725.81 0.0K
15:35 23,727.81 23,735.81 23,726.31 23,735.81 0.0K
15:36 23,736.81 23,741.31 23,733.28 23,737.32 0.0K
15:37 23,737.33 23,749.31 23,736.83 23,741.90 0.0K
15:38 23,741.91 23,745.81 23,730.05 23,731.08 0.0K
15:39 23,734.31 23,736.31 23,730.08 23,732.15 0.0K
15:40 23,736.81 23,742.31 23,731.69 23,734.81 0.0K
15:41 23,735.31 23,748.81 23,731.73 23,748.81 0.0K
15:42 23,745.22 23,751.31 23,743.63 23,747.31 0.0K
15:43 23,746.31 23,746.81 23,733.57 23,733.57 0.0K
15:44 23,737.81 23,737.81 23,731.60 23,733.22 0.0K
15:45 23,732.23 23,742.31 23,732.23 23,741.81 0.0K
15:46 23,740.81 23,740.81 23,730.85 23,739.81 0.0K
15:47 23,740.81 23,744.81 23,735.77 23,735.77 0.0K
15:48 23,739.31 23,762.31 23,737.29 23,762.31 0.0K
15:49 23,759.14 23,762.81 23,754.15 23,756.81 0.0K
15:50 23,750.67 23,753.81 23,742.81 23,744.31 0.0K
15:51 23,748.31 23,758.81 23,742.84 23,747.81 0.0K
15:52 23,744.49 23,747.31 23,740.58 23,741.14 0.0K
15:53 23,741.81 23,743.81 23,736.74 23,743.81 0.0K
15:54 23,744.81 23,752.81 23,742.73 23,749.81 0.0K
15:55 23,750.81 23,755.81 23,749.31 23,755.81 0.0K
15:56 23,755.31 23,760.81 23,753.31 23,757.63 0.0K
15:57 23,761.81 23,762.81 23,752.04 23,755.81 0.0K
15:58 23,756.31 23,756.31 23,739.11 23,740.59 0.0K
15:59 23,742.81 23,745.81 23,737.11 23,741.08 0.0K
16:00 23,742.31 23,742.31 23,729.10 23,733.81 0.0K
16:01 23,733.31 23,735.81 23,724.75 23,730.81 0.0K
16:02 23,729.81 23,737.81 23,729.81 23,734.23 0.0K
16:03 23,737.81 23,743.81 23,734.24 23,743.81 0.0K
16:04 23,743.31 23,745.81 23,738.31 23,742.31 0.0K
16:05 23,738.79 23,752.81 23,738.79 23,749.69 0.0K
16:06 23,754.31 23,757.81 23,751.09 23,751.09 0.0K
16:07 23,755.31 23,755.31 23,745.61 23,748.81 0.0K
16:08 23,746.67 23,754.81 23,746.67 23,749.55 0.0K
16:09 23,750.03 23,752.81 23,739.58 23,739.58 0.0K
16:10 23,744.31 23,746.31 23,740.09 23,743.81 0.0K
16:11 23,743.31 23,745.81 23,739.04 23,743.31 0.0K
16:12 23,739.81 23,741.81 23,727.00 23,733.81 0.0K
16:13 23,733.01 23,738.81 23,728.48 23,728.50 0.0K
16:14 23,731.50 23,735.81 23,729.00 23,733.81 0.0K
16:15 23,730.38 23,733.81 23,725.39 23,729.39 0.0K
16:16 23,729.40 23,734.81 23,725.43 23,728.81 0.0K
16:17 23,726.01 23,733.81 23,723.02 23,726.31 0.0K
16:18 23,726.81 23,732.81 23,720.06 23,726.81 0.0K
16:19 23,727.31 23,739.31 23,726.81 23,738.31 0.0K
16:20 23,734.39 23,740.81 23,729.40 23,737.39 0.0K
16:21 23,736.89 23,740.31 23,733.95 23,735.97 0.0K
16:22 23,734.97 23,746.81 23,734.97 23,743.81 0.0K
16:23 23,741.52 23,747.31 23,740.02 23,746.31 0.0K
16:24 23,743.53 23,747.31 23,739.59 23,747.31 0.0K
16:25 23,747.81 23,752.81 23,745.17 23,746.81 0.0K
16:26 23,748.81 23,752.81 23,744.21 23,752.81 0.0K
16:27 23,749.22 23,760.31 23,748.71 23,759.81 0.0K
16:28 23,756.60 23,760.81 23,755.08 23,756.44 0.0K
16:29 23,757.43 23,768.31 23,756.32 23,756.32 0.0K
16:30 23,761.81 23,764.81 23,755.81 23,756.81 0.0K
16:31 23,753.75 23,760.81 23,753.75 23,759.81 0.0K
16:32 23,756.16 23,765.81 23,755.10 23,755.10 0.0K
16:33 23,756.81 23,760.81 23,751.59 23,760.81 0.0K
16:34 23,756.53 23,765.81 23,756.53 23,761.36 0.0K
16:35 23,766.31 23,768.81 23,761.79 23,764.76 0.0K
16:36 23,769.31 23,773.81 23,765.04 23,765.04 0.0K
16:37 23,765.03 23,768.81 23,758.94 23,759.44 0.0K
16:38 23,763.81 23,771.81 23,757.46 23,767.81 0.0K
16:39 23,762.95 23,770.81 23,760.49 23,762.52 0.0K
16:40 23,762.03 23,767.81 23,759.06 23,766.81 0.0K
16:41 23,761.56 23,766.81 23,760.56 23,765.81 0.0K
16:42 23,766.31 23,766.31 23,753.10 23,759.31 0.0K
16:43 23,759.81 23,766.81 23,753.64 23,761.15 0.0K
16:44 23,762.64 23,768.31 23,757.61 23,759.61 0.0K
16:45 23,762.81 23,765.81 23,755.09 23,755.65 0.0K
16:46 23,760.81 23,762.31 23,755.70 23,761.81 0.0K
16:47 23,760.81 23,765.81 23,758.19 23,764.81 0.0K
16:48 23,765.31 23,770.81 23,762.14 23,770.81 0.0K
16:49 23,769.81 23,772.81 23,763.18 23,767.68 0.0K
16:50 23,764.69 23,769.81 23,763.27 23,763.34 0.0K
16:51 23,767.81 23,768.81 23,757.46 23,758.99 0.0K
16:52 23,765.31 23,772.81 23,762.00 23,772.81 0.0K
16:53 23,771.81 23,773.81 23,767.98 23,773.31 0.0K
16:54 23,769.97 23,774.31 23,766.48 23,769.94 0.0K
16:55 23,769.43 23,779.31 23,769.43 23,774.23 0.0K
16:56 23,778.81 23,778.81 23,769.74 23,772.22 0.0K
16:57 23,771.72 23,776.81 23,770.19 23,771.68 0.0K
16:58 23,772.68 23,776.81 23,769.64 23,773.81 0.0K
16:59 23,774.31 23,775.81 23,768.10 23,772.81 0.0K
17:00 23,773.81 23,776.81 23,768.06 23,774.31 0.0K
17:01 23,773.81 23,784.81 23,771.55 23,783.81 0.0K
17:02 23,784.81 23,792.81 23,780.48 23,788.36 0.0K
17:03 23,793.81 23,798.81 23,790.78 23,797.81 0.0K
17:04 23,796.81 23,797.81 23,787.10 23,788.09 0.0K
17:05 23,791.31 23,795.81 23,784.10 23,790.59 0.0K
17:06 23,793.81 23,794.81 23,786.11 23,786.12 0.0K
17:07 23,791.31 23,800.31 23,787.13 23,795.65 0.0K
17:08 23,797.14 23,811.31 23,797.14 23,811.31 0.0K
17:09 23,807.05 23,812.81 23,804.51 23,812.81 0.0K
17:10 23,813.81 23,817.81 23,809.92 23,809.94 0.0K
17:11 23,809.95 23,822.31 23,809.95 23,819.81 0.0K
17:12 23,815.49 23,825.81 23,815.49 23,823.31 0.0K
17:13 23,817.49 23,825.81 23,817.49 23,818.51 0.0K
17:14 23,823.81 23,836.31 23,819.51 23,833.81 0.0K
17:15 23,832.81 23,832.81 23,813.91 23,814.97 0.0K
17:16 23,818.81 23,818.81 23,803.03 23,807.31 0.0K
17:17 23,808.81 23,812.81 23,804.53 23,812.31 0.0K
17:18 23,813.81 23,813.81 23,801.08 23,802.65 0.0K
17:19 23,809.81 23,812.81 23,805.65 23,806.69 0.0K
17:20 23,806.70 23,811.31 23,803.72 23,803.73 0.0K
17:21 23,805.24 23,810.81 23,803.27 23,805.31 0.0K
17:22 23,805.81 23,817.81 23,805.81 23,811.35 0.0K
17:23 23,811.86 23,817.31 23,808.97 23,817.31 0.0K
17:24 23,813.51 23,819.31 23,811.51 23,816.81 0.0K
17:25 23,811.95 23,818.81 23,810.97 23,814.54 0.0K
17:26 23,819.81 23,823.31 23,815.54 23,819.11 0.0K
17:27 23,819.12 23,823.31 23,815.72 23,823.31 0.0K
17:28 23,823.81 23,826.31 23,819.74 23,822.79 0.0K
17:29 23,823.29 23,832.81 23,823.29 23,824.81 0.0K
17:30 23,822.81 23,826.81 23,818.44 23,820.44 0.0K
17:31 23,821.31 23,823.31 23,815.44 23,819.81 0.0K
17:32 23,815.44 23,816.81 23,807.45 23,807.95 0.0K
17:33 23,809.81 23,815.81 23,808.45 23,810.95 0.0K
17:34 23,816.31 23,820.81 23,810.81 23,816.81 0.0K
17:35 23,813.81 23,815.81 23,802.96 23,807.31 0.0K
17:36 23,808.31 23,809.31 23,799.46 23,804.31 0.0K
17:37 23,805.81 23,807.81 23,801.96 23,805.81 0.0K
17:38 23,800.46 23,824.10 23,800.46 23,824.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available