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 23,821.10 23,832.09 23,816.10 23,827.59 0.0K
09:00 23,821.59 23,833.59 23,798.11 23,803.11 0.0K
09:01 23,807.09 23,810.59 23,789.62 23,809.09 0.0K
09:02 23,812.59 23,850.09 23,812.59 23,841.09 0.0K
09:03 23,837.59 23,846.09 23,831.59 23,834.09 0.0K
09:04 23,833.59 23,840.09 23,823.60 23,826.10 0.0K
09:05 23,830.09 23,836.09 23,823.73 23,836.09 0.0K
09:06 23,835.53 23,842.09 23,822.10 23,835.69 0.0K
09:07 23,834.19 23,841.09 23,818.93 23,829.09 0.0K
09:08 23,824.96 23,834.59 23,814.70 23,815.75 0.0K
09:09 23,819.09 23,825.09 23,807.41 23,821.99 0.0K
09:10 23,828.09 23,837.09 23,821.48 23,837.09 0.0K
09:11 23,838.09 23,847.09 23,836.59 23,845.09 0.0K
09:12 23,844.09 23,846.09 23,835.13 23,839.59 0.0K
09:13 23,839.09 23,839.09 23,825.15 23,825.65 0.0K
09:14 23,830.59 23,836.09 23,824.58 23,830.05 0.0K
09:15 23,831.55 23,852.09 23,831.55 23,849.59 0.0K
09:16 23,845.07 23,868.09 23,844.56 23,858.59 0.0K
09:17 23,858.09 23,863.09 23,843.59 23,845.09 0.0K
09:18 23,840.59 23,848.09 23,831.09 23,831.09 0.0K
09:19 23,829.09 23,846.59 23,826.13 23,846.59 0.0K
09:20 23,844.58 23,856.59 23,841.54 23,851.01 0.0K
09:21 23,850.51 23,861.59 23,850.51 23,857.89 0.0K
09:22 23,863.59 23,868.59 23,856.09 23,856.09 0.0K
09:23 23,857.09 23,870.09 23,852.57 23,870.09 0.0K
09:24 23,871.59 23,876.59 23,866.09 23,876.59 0.0K
09:25 23,878.09 23,878.09 23,863.33 23,866.09 0.0K
09:26 23,865.59 23,867.59 23,854.53 23,862.59 0.0K
09:27 23,857.57 23,862.09 23,854.60 23,860.13 0.0K
09:28 23,863.59 23,864.59 23,855.09 23,858.79 0.0K
09:29 23,858.81 23,860.09 23,854.40 23,856.59 0.0K
09:30 23,856.09 23,866.59 23,851.59 23,863.09 0.0K
09:31 23,861.59 23,864.09 23,855.09 23,859.59 0.0K
09:32 23,859.09 23,860.59 23,844.33 23,846.09 0.0K
09:33 23,843.35 23,846.09 23,838.93 23,840.59 0.0K
09:34 23,837.99 23,843.09 23,828.67 23,840.59 0.0K
09:35 23,838.65 23,844.59 23,832.64 23,832.64 0.0K
09:36 23,836.59 23,840.59 23,830.17 23,838.59 0.0K
09:37 23,839.59 23,842.09 23,825.09 23,834.09 0.0K
09:38 23,837.09 23,846.09 23,828.76 23,832.09 0.0K
09:39 23,834.09 23,834.09 23,826.38 23,827.39 0.0K
09:40 23,828.09 23,838.59 23,823.91 23,834.35 0.0K
09:41 23,833.59 23,843.29 23,831.09 23,843.29 0.0K
09:42 23,846.09 23,850.59 23,841.71 23,845.16 0.0K
09:43 23,842.16 23,847.59 23,840.13 23,844.07 0.0K
09:44 23,845.09 23,846.09 23,834.12 23,835.63 0.0K
09:45 23,838.09 23,843.59 23,835.09 23,838.59 0.0K
09:46 23,838.09 23,848.09 23,832.16 23,848.09 0.0K
09:47 23,849.09 23,855.59 23,846.65 23,853.59 0.0K
09:48 23,854.59 23,859.59 23,854.59 23,857.10 0.0K
09:49 23,858.59 23,861.59 23,854.61 23,857.51 0.0K
09:50 23,857.59 23,863.59 23,853.52 23,859.59 0.0K
09:51 23,856.92 23,861.59 23,853.47 23,860.97 0.0K
09:52 23,860.95 23,868.59 23,860.95 23,863.09 0.0K
09:53 23,861.09 23,876.09 23,859.59 23,873.77 0.0K
09:54 23,876.59 23,881.59 23,871.26 23,879.59 0.0K
09:55 23,874.64 23,885.63 23,874.64 23,876.18 0.0K
09:56 23,877.18 23,883.59 23,874.71 23,877.22 0.0K
09:57 23,880.09 23,885.09 23,876.69 23,876.69 0.0K
09:58 23,878.59 23,879.59 23,869.64 23,873.09 0.0K
09:59 23,873.59 23,877.09 23,871.59 23,874.06 0.0K
10:00 23,875.59 23,879.09 23,869.59 23,870.59 0.0K
10:01 23,868.07 23,875.59 23,867.07 23,873.00 0.0K
10:02 23,874.00 23,878.59 23,869.48 23,875.48 0.0K
10:03 23,874.49 23,879.09 23,870.01 23,877.98 0.0K
10:04 23,877.97 23,885.59 23,871.43 23,873.99 0.0K
10:05 23,876.09 23,882.59 23,870.09 23,882.59 0.0K
10:06 23,877.59 23,878.59 23,860.59 23,863.09 0.0K
10:07 23,861.42 23,864.59 23,854.16 23,854.16 0.0K
10:08 23,857.59 23,861.09 23,854.09 23,859.59 0.0K
10:09 23,860.09 23,866.09 23,858.79 23,859.81 0.0K
10:10 23,863.59 23,870.59 23,863.59 23,868.09 0.0K
10:11 23,869.59 23,871.59 23,863.73 23,867.78 0.0K
10:12 23,871.27 23,871.59 23,863.77 23,865.77 0.0K
10:13 23,865.28 23,874.09 23,865.28 23,869.68 0.0K
10:14 23,871.59 23,871.59 23,865.64 23,868.09 0.0K
10:15 23,867.59 23,869.59 23,859.19 23,869.59 0.0K
10:16 23,866.30 23,872.09 23,864.82 23,869.82 0.0K
10:17 23,873.09 23,875.09 23,868.31 23,873.20 0.0K
10:18 23,874.09 23,874.09 23,854.76 23,854.77 0.0K
10:19 23,853.28 23,864.59 23,853.28 23,856.83 0.0K
10:20 23,854.84 23,856.59 23,838.98 23,839.49 0.0K
10:21 23,840.00 23,840.00 23,832.53 23,836.09 0.0K
10:22 23,835.17 23,837.59 23,818.30 23,818.30 0.0K
10:23 23,818.09 23,831.59 23,817.32 23,829.40 0.0K
10:24 23,831.09 23,831.09 23,821.97 23,821.97 0.0K
10:25 23,824.09 23,830.59 23,820.49 23,828.59 0.0K
10:26 23,827.38 23,834.59 23,820.36 23,832.59 0.0K
10:27 23,833.09 23,835.59 23,829.90 23,829.90 0.0K
10:28 23,833.09 23,836.59 23,820.59 23,824.09 0.0K
10:29 23,826.09 23,828.09 23,821.59 23,828.09 0.0K
10:30 23,826.10 23,828.59 23,817.55 23,820.09 0.0K
10:31 23,819.09 23,819.09 23,808.58 23,808.58 0.0K
10:32 23,806.59 23,806.59 23,788.59 23,790.59 0.0K
10:33 23,787.63 23,791.59 23,740.59 23,745.59 0.0K
10:34 23,741.09 23,765.09 23,741.09 23,761.09 0.0K
10:35 23,756.09 23,758.59 23,749.09 23,757.09 0.0K
10:36 23,755.64 23,761.59 23,743.12 23,758.09 0.0K
10:37 23,748.09 23,754.59 23,746.03 23,751.52 0.0K
10:38 23,750.09 23,769.59 23,748.04 23,767.35 0.0K
10:39 23,773.59 23,775.59 23,765.77 23,772.74 0.0K
10:40 23,773.73 23,785.59 23,772.10 23,774.12 0.0K
10:41 23,776.59 23,776.59 23,769.74 23,770.71 0.0K
10:42 23,772.59 23,780.59 23,770.21 23,775.62 0.0K
10:43 23,776.62 23,776.62 23,755.23 23,757.59 0.0K
10:44 23,757.09 23,757.09 23,746.39 23,749.59 0.0K
10:45 23,747.09 23,766.59 23,744.46 23,764.09 0.0K
10:46 23,761.86 23,771.59 23,761.86 23,771.59 0.0K
10:47 23,772.09 23,772.09 23,758.47 23,763.50 0.0K
10:48 23,763.59 23,775.59 23,762.50 23,769.57 0.0K
10:49 23,769.09 23,769.09 23,758.67 23,767.09 0.0K
10:50 23,760.74 23,768.09 23,751.85 23,761.59 0.0K
10:51 23,759.38 23,764.09 23,758.31 23,762.09 0.0K
10:52 23,761.59 23,761.59 23,753.81 23,754.35 0.0K
10:53 23,756.59 23,763.59 23,747.09 23,747.09 0.0K
10:54 23,747.59 23,750.59 23,745.99 23,750.09 0.0K
10:55 23,752.09 23,752.09 23,740.55 23,747.09 0.0K
10:56 23,743.59 23,743.59 23,718.59 23,722.59 0.0K
10:57 23,724.09 23,732.09 23,722.09 23,730.55 0.0K
10:58 23,733.59 23,734.09 23,726.94 23,731.59 0.0K
10:59 23,730.85 23,740.59 23,727.71 23,731.20 0.0K
11:00 23,728.70 23,749.59 23,726.21 23,743.91 0.0K
11:01 23,742.41 23,749.59 23,738.31 23,738.31 0.0K
11:02 23,741.09 23,741.59 23,730.81 23,732.85 0.0K
11:03 23,732.59 23,732.59 23,724.52 23,724.52 0.0K
11:04 23,727.09 23,730.59 23,723.60 23,725.10 0.0K
11:05 23,728.60 23,736.59 23,725.60 23,734.08 0.0K
11:06 23,735.06 23,737.09 23,727.57 23,732.09 0.0K
11:07 23,732.58 23,736.09 23,726.54 23,726.62 0.0K
11:08 23,729.59 23,740.59 23,727.63 23,735.48 0.0K
11:09 23,735.98 23,738.59 23,730.97 23,735.45 0.0K
11:10 23,741.09 23,741.09 23,730.44 23,734.95 0.0K
11:11 23,733.93 23,742.59 23,733.93 23,741.59 0.0K
11:12 23,739.23 23,749.09 23,738.71 23,738.71 0.0K
11:13 23,739.59 23,739.59 23,732.27 23,735.76 0.0K
11:14 23,738.09 23,740.59 23,731.30 23,731.30 0.0K
11:15 23,730.81 23,730.81 23,722.59 23,728.09 0.0K
11:16 23,727.09 23,730.09 23,724.97 23,728.09 0.0K
11:17 23,727.09 23,727.09 23,712.44 23,712.44 0.0K
11:18 23,711.96 23,717.09 23,710.00 23,712.59 0.0K
11:19 23,710.56 23,714.59 23,706.09 23,713.09 0.0K
11:20 23,713.59 23,713.59 23,705.01 23,708.09 0.0K
11:21 23,706.02 23,713.59 23,704.97 23,705.47 0.0K
11:22 23,707.09 23,711.59 23,704.48 23,708.96 0.0K
11:23 23,712.59 23,712.59 23,701.46 23,707.09 0.0K
11:24 23,706.59 23,706.59 23,695.09 23,701.57 0.0K
11:25 23,702.56 23,712.59 23,702.56 23,711.59 0.0K
11:26 23,709.42 23,713.09 23,708.77 23,711.09 0.0K
11:27 23,711.59 23,713.59 23,702.31 23,709.09 0.0K
11:28 23,710.09 23,712.09 23,701.77 23,704.09 0.0K
11:29 23,703.59 23,709.09 23,702.09 23,708.09 0.0K
11:30 23,705.73 23,709.09 23,701.72 23,705.76 0.0K
11:31 23,704.76 23,708.59 23,702.73 23,703.23 0.0K
11:32 23,703.09 23,703.09 23,686.91 23,692.41 0.0K
11:33 23,692.09 23,693.59 23,686.93 23,692.09 0.0K
11:34 23,688.92 23,695.59 23,687.43 23,695.59 0.0K
11:35 23,693.59 23,708.59 23,693.37 23,705.62 0.0K
11:36 23,707.61 23,720.59 23,707.61 23,719.09 0.0K
11:37 23,719.59 23,723.59 23,713.27 23,720.09 0.0K
11:38 23,721.09 23,721.59 23,713.62 23,713.62 0.0K
11:39 23,715.59 23,717.59 23,711.66 23,714.59 0.0K
11:40 23,715.09 23,716.59 23,706.80 23,714.35 0.0K
11:41 23,714.59 23,723.59 23,711.87 23,722.83 0.0K
11:42 23,723.32 23,726.09 23,720.81 23,723.75 0.0K
11:43 23,728.59 23,728.59 23,721.71 23,722.70 0.0K
11:44 23,720.70 23,736.59 23,720.21 23,735.05 0.0K
11:45 23,737.54 23,747.09 23,734.03 23,746.09 0.0K
11:46 23,740.52 23,747.59 23,737.55 23,745.59 0.0K
11:47 23,746.09 23,748.59 23,739.61 23,748.59 0.0K
11:48 23,745.64 23,753.59 23,745.64 23,752.09 0.0K
11:49 23,748.85 23,757.09 23,748.85 23,757.09 0.0K
11:50 23,754.41 23,758.59 23,751.46 23,758.59 0.0K
11:51 23,757.59 23,760.59 23,748.42 23,749.94 0.0K
11:52 23,752.09 23,760.09 23,748.05 23,757.56 0.0K
11:53 23,760.59 23,762.59 23,757.04 23,758.52 0.0K
11:54 23,761.09 23,763.09 23,757.52 23,760.02 0.0K
11:55 23,759.52 23,762.59 23,757.07 23,760.09 0.0K
11:56 23,759.59 23,765.59 23,759.59 23,765.09 0.0K
11:57 23,765.59 23,770.59 23,763.00 23,766.41 0.0K
11:58 23,765.41 23,773.59 23,765.41 23,769.59 0.0K
11:59 23,769.09 23,772.59 23,765.87 23,771.59 0.0K
12:00 23,770.59 23,771.09 23,764.83 23,769.09 0.0K
12:01 23,769.59 23,769.59 23,758.91 23,762.09 0.0K
12:02 23,763.09 23,765.59 23,754.95 23,758.59 0.0K
12:03 23,758.09 23,760.09 23,755.08 23,756.10 0.0K
12:04 23,753.60 23,757.09 23,751.17 23,751.21 0.0K
12:05 23,751.22 23,756.59 23,750.25 23,754.22 0.0K
12:06 23,754.21 23,755.71 23,748.76 23,750.25 0.0K
12:07 23,751.59 23,760.09 23,746.26 23,757.28 0.0K
12:08 23,759.59 23,759.59 23,744.09 23,755.09 0.0K
12:09 23,753.09 23,762.09 23,749.02 23,762.09 0.0K
12:10 23,760.59 23,761.59 23,751.54 23,752.56 0.0K
12:11 23,754.09 23,764.09 23,751.08 23,761.60 0.0K
12:12 23,764.09 23,764.09 23,758.18 23,760.59 0.0K
12:13 23,760.09 23,764.09 23,758.82 23,762.86 0.0K
12:14 23,762.37 23,763.59 23,753.59 23,753.59 0.0K
12:15 23,753.09 23,756.09 23,748.26 23,754.32 0.0K
12:16 23,754.59 23,756.82 23,751.34 23,751.85 0.0K
12:17 23,749.87 23,753.59 23,748.91 23,749.59 0.0K
12:18 23,749.01 23,749.09 23,746.60 23,749.09 0.0K
12:19 23,747.63 23,749.09 23,745.70 23,745.70 0.0K
12:20 23,744.09 23,744.23 23,735.30 23,735.30 0.0K
12:21 23,735.81 23,744.59 23,732.83 23,742.27 0.0K
12:22 23,742.59 23,745.59 23,740.59 23,741.09 0.0K
12:23 23,740.59 23,740.59 23,734.69 23,739.59 0.0K
12:24 23,739.14 23,747.59 23,737.60 23,747.59 0.0K
12:25 23,748.59 23,748.59 23,740.99 23,741.49 0.0K
12:26 23,743.59 23,747.59 23,741.00 23,745.48 0.0K
12:27 23,745.98 23,753.59 23,740.99 23,753.59 0.0K
12:28 23,753.09 23,756.59 23,748.01 23,754.09 0.0K
12:29 23,752.59 23,753.42 23,748.01 23,748.01 0.0K
12:30 23,750.09 23,754.59 23,750.09 23,752.44 0.0K
12:31 23,751.93 23,757.59 23,750.40 23,754.34 0.0K
12:32 23,753.09 23,753.59 23,750.31 23,753.09 0.0K
12:33 23,750.82 23,753.59 23,750.81 23,753.09 0.0K
12:34 23,751.34 23,754.59 23,749.35 23,753.32 0.0K
12:35 23,753.82 23,759.59 23,752.81 23,758.18 0.0K
12:36 23,758.17 23,763.09 23,756.61 23,758.91 0.0K
12:37 23,761.59 23,761.59 23,755.91 23,759.09 0.0K
12:38 23,756.91 23,763.59 23,756.41 23,760.91 0.0K
12:39 23,760.09 23,760.91 23,757.91 23,760.91 0.0K
12:40 23,760.59 23,763.09 23,759.42 23,760.43 0.0K
12:41 23,762.59 23,764.59 23,754.97 23,758.46 0.0K
12:42 23,762.59 23,770.59 23,762.59 23,768.79 0.0K
12:43 23,769.59 23,781.59 23,767.79 23,772.25 0.0K
12:44 23,771.76 23,774.59 23,771.37 23,771.88 0.0K
12:45 23,774.09 23,774.09 23,767.49 23,769.00 0.0K
12:46 23,769.09 23,770.09 23,765.01 23,768.09 0.0K
12:47 23,768.59 23,769.09 23,765.51 23,766.59 0.0K
12:48 23,764.52 23,765.59 23,762.58 23,764.11 0.0K
12:49 23,766.59 23,768.59 23,762.51 23,763.59 0.0K
12:50 23,764.09 23,770.59 23,762.49 23,768.30 0.0K
12:51 23,770.09 23,772.59 23,767.73 23,770.15 0.0K
12:52 23,772.09 23,775.59 23,770.51 23,771.59 0.0K
12:53 23,769.50 23,773.59 23,767.98 23,773.09 0.0K
12:54 23,770.41 23,772.59 23,764.93 23,765.96 0.0K
12:55 23,764.97 23,770.59 23,761.50 23,763.49 0.0K
12:56 23,766.59 23,769.09 23,763.59 23,766.02 0.0K
12:57 23,765.59 23,769.59 23,765.09 23,767.05 0.0K
12:58 23,766.56 23,766.59 23,756.59 23,757.59 0.0K
12:59 23,757.09 23,758.59 23,753.59 23,758.09 0.0K
13:00 23,760.09 23,763.59 23,757.54 23,757.54 0.0K
13:01 23,758.59 23,759.59 23,755.54 23,759.09 0.0K
13:02 23,760.59 23,763.09 23,757.04 23,763.09 0.0K
13:03 23,763.59 23,766.59 23,760.04 23,766.59 0.0K
13:04 23,765.09 23,766.59 23,763.54 23,763.59 0.0K
13:05 23,762.59 23,762.59 23,754.59 23,756.55 0.0K
13:06 23,754.09 23,755.09 23,750.05 23,753.55 0.0K
13:07 23,754.05 23,756.09 23,752.05 23,754.59 0.0K
13:08 23,753.55 23,759.09 23,753.55 23,758.09 0.0K
13:09 23,758.59 23,759.59 23,753.05 23,757.55 0.0K
13:10 23,760.09 23,760.09 23,753.58 23,755.59 0.0K
13:11 23,754.60 23,757.09 23,748.15 23,749.17 0.0K
13:12 23,749.18 23,751.59 23,747.74 23,750.25 0.0K
13:13 23,750.76 23,757.59 23,749.76 23,757.59 0.0K
13:14 23,755.80 23,759.59 23,755.36 23,755.43 0.0K
13:15 23,757.59 23,760.09 23,753.45 23,756.42 0.0K
13:16 23,755.93 23,757.59 23,753.59 23,753.59 0.0K
13:17 23,751.34 23,757.59 23,748.80 23,748.80 0.0K
13:18 23,749.30 23,755.59 23,749.30 23,752.69 0.0K
13:19 23,753.67 23,757.09 23,750.15 23,755.20 0.0K
13:20 23,756.09 23,761.09 23,749.72 23,757.71 0.0K
13:21 23,757.70 23,758.09 23,743.87 23,747.59 0.0K
13:22 23,745.92 23,750.59 23,742.96 23,746.09 0.0K
13:23 23,744.96 23,746.09 23,742.97 23,743.48 0.0K
13:24 23,747.09 23,747.09 23,742.45 23,742.45 0.0K
13:25 23,741.59 23,742.59 23,735.50 23,738.48 0.0K
13:26 23,738.47 23,743.59 23,738.47 23,740.32 0.0K
13:27 23,740.31 23,742.09 23,738.27 23,741.59 0.0K
13:28 23,738.73 23,741.09 23,735.23 23,737.72 0.0K
13:29 23,736.59 23,736.59 23,729.39 23,729.39 0.0K
13:30 23,729.09 23,735.59 23,724.49 23,732.01 0.0K
13:31 23,733.01 23,735.59 23,729.98 23,731.98 0.0K
13:32 23,731.97 23,734.09 23,730.97 23,732.59 0.0K
13:33 23,731.42 23,733.09 23,718.00 23,719.52 0.0K
13:34 23,720.59 23,723.09 23,718.02 23,721.56 0.0K
13:35 23,722.06 23,726.59 23,722.06 23,725.08 0.0K
13:36 23,726.09 23,730.59 23,723.08 23,729.01 0.0K
13:37 23,729.00 23,734.59 23,729.00 23,734.59 0.0K
13:38 23,732.86 23,741.09 23,731.84 23,739.13 0.0K
13:39 23,740.59 23,741.59 23,735.45 23,735.45 0.0K
13:40 23,737.95 23,745.09 23,735.44 23,745.09 0.0K
13:41 23,746.59 23,746.59 23,739.45 23,739.48 0.0K
13:42 23,741.09 23,741.09 23,728.62 23,733.09 0.0K
13:43 23,730.67 23,735.09 23,730.67 23,733.29 0.0K
13:44 23,735.09 23,741.09 23,734.78 23,739.21 0.0K
13:45 23,739.59 23,739.59 23,735.22 23,736.09 0.0K
13:46 23,734.59 23,739.09 23,732.26 23,739.09 0.0K
13:47 23,739.59 23,746.09 23,737.74 23,741.15 0.0K
13:48 23,744.09 23,747.09 23,742.14 23,744.59 0.0K
13:49 23,742.65 23,747.09 23,742.65 23,743.65 0.0K
13:50 23,747.09 23,751.59 23,744.66 23,751.09 0.0K
13:51 23,749.09 23,751.59 23,746.55 23,750.59 0.0K
13:52 23,748.53 23,751.09 23,743.59 23,744.61 0.0K
13:53 23,746.09 23,747.59 23,743.62 23,744.67 0.0K
13:54 23,746.09 23,747.09 23,735.79 23,739.09 0.0K
13:55 23,737.59 23,742.09 23,736.40 23,742.09 0.0K
13:56 23,740.36 23,746.59 23,740.36 23,740.97 0.0K
13:57 23,741.47 23,741.47 23,734.09 23,734.71 0.0K
13:58 23,736.59 23,737.09 23,730.75 23,733.71 0.0K
13:59 23,734.20 23,737.59 23,732.68 23,735.12 0.0K
14:00 23,737.09 23,737.09 23,724.16 23,724.68 0.0K
14:01 23,725.18 23,739.09 23,724.20 23,736.62 0.0K
14:02 23,736.61 23,737.59 23,732.65 23,735.64 0.0K
14:03 23,737.59 23,741.59 23,735.11 23,739.10 0.0K
14:04 23,743.09 23,743.59 23,738.62 23,739.62 0.0K
14:05 23,740.12 23,743.59 23,728.69 23,731.59 0.0K
14:06 23,730.22 23,734.59 23,729.33 23,731.09 0.0K
14:07 23,729.35 23,732.59 23,727.35 23,727.36 0.0K
14:08 23,726.86 23,727.59 23,725.36 23,725.36 0.0K
14:09 23,725.35 23,727.09 23,720.85 23,723.84 0.0K
14:10 23,724.09 23,726.59 23,720.86 23,724.46 0.0K
14:11 23,725.46 23,728.59 23,722.00 23,725.09 0.0K
14:12 23,726.09 23,726.59 23,724.01 23,725.54 0.0K
14:13 23,723.55 23,723.56 23,717.67 23,720.59 0.0K
14:14 23,721.59 23,722.09 23,717.76 23,718.77 0.0K
14:15 23,718.27 23,720.59 23,717.09 23,718.09 0.0K
14:16 23,718.25 23,724.12 23,718.25 23,724.12 0.0K
14:17 23,725.59 23,729.09 23,724.09 23,729.09 0.0K
14:18 23,728.50 23,732.09 23,727.95 23,731.59 0.0K
14:19 23,732.09 23,732.09 23,722.49 23,729.40 0.0K
14:20 23,729.39 23,735.59 23,728.39 23,734.27 0.0K
14:21 23,735.59 23,739.59 23,735.25 23,736.51 0.0K
14:22 23,736.09 23,738.09 23,732.51 23,733.49 0.0K
14:23 23,736.09 23,743.09 23,735.48 23,741.59 0.0K
14:24 23,739.23 23,744.59 23,737.65 23,743.10 0.0K
14:25 23,743.09 23,747.59 23,742.54 23,747.47 0.0K
14:26 23,747.46 23,751.59 23,744.21 23,744.21 0.0K
14:27 23,745.59 23,746.09 23,741.73 23,744.59 0.0K
14:28 23,747.59 23,753.09 23,745.69 23,747.07 0.0K
14:29 23,745.08 23,752.09 23,743.60 23,749.52 0.0K
14:30 23,748.59 23,790.09 23,748.59 23,770.59 0.0K
14:31 23,767.09 23,771.59 23,750.59 23,750.59 0.0K
14:32 23,752.59 23,754.09 23,743.09 23,748.59 0.0K
14:33 23,751.09 23,756.09 23,747.83 23,752.09 0.0K
14:34 23,751.09 23,760.09 23,748.26 23,757.63 0.0K
14:35 23,757.11 23,764.09 23,753.58 23,761.09 0.0K
14:36 23,757.97 23,762.09 23,751.59 23,762.09 0.0K
14:37 23,760.09 23,760.09 23,743.07 23,753.09 0.0K
14:38 23,754.09 23,767.09 23,751.98 23,763.70 0.0K
14:39 23,763.68 23,768.09 23,756.13 23,757.14 0.0K
14:40 23,760.64 23,764.09 23,757.66 23,762.09 0.0K
14:41 23,759.65 23,763.59 23,758.09 23,761.13 0.0K
14:42 23,762.09 23,768.09 23,758.61 23,765.54 0.0K
14:43 23,765.59 23,765.59 23,757.01 23,762.09 0.0K
14:44 23,758.50 23,765.47 23,757.98 23,763.09 0.0K
14:45 23,763.51 23,771.09 23,763.51 23,770.59 0.0K
14:46 23,768.03 23,774.59 23,767.02 23,767.02 0.0K
14:47 23,771.09 23,772.59 23,765.55 23,768.68 0.0K
14:48 23,772.59 23,777.09 23,768.73 23,773.80 0.0K
14:49 23,775.59 23,778.59 23,767.87 23,767.90 0.0K
14:50 23,767.91 23,775.09 23,760.13 23,761.15 0.0K
14:51 23,764.59 23,764.59 23,752.35 23,752.35 0.0K
14:52 23,755.59 23,757.59 23,751.59 23,754.09 0.0K
14:53 23,752.04 23,756.09 23,750.73 23,753.59 0.0K
14:54 23,754.09 23,754.09 23,748.30 23,750.35 0.0K
14:55 23,751.35 23,751.59 23,743.43 23,745.02 0.0K
14:56 23,747.09 23,747.09 23,738.62 23,739.14 0.0K
14:57 23,738.65 23,739.59 23,734.72 23,734.73 0.0K
14:58 23,736.59 23,741.59 23,736.23 23,740.09 0.0K
14:59 23,737.62 23,737.62 23,727.65 23,728.59 0.0K
15:00 23,729.09 23,734.59 23,725.59 23,725.59 0.0K
15:01 23,725.09 23,726.59 23,720.17 23,722.09 0.0K
15:02 23,721.09 23,723.59 23,718.57 23,721.02 0.0K
15:03 23,723.59 23,728.09 23,713.90 23,713.90 0.0K
15:04 23,713.40 23,718.59 23,711.90 23,716.09 0.0K
15:05 23,716.59 23,718.09 23,711.70 23,713.15 0.0K
15:06 23,716.09 23,723.59 23,714.09 23,721.09 0.0K
15:07 23,722.09 23,723.09 23,714.30 23,715.59 0.0K
15:08 23,713.59 23,713.59 23,705.37 23,712.09 0.0K
15:09 23,710.35 23,723.16 23,709.35 23,722.64 0.0K
15:10 23,725.59 23,725.59 23,714.62 23,723.00 0.0K
15:11 23,722.59 23,730.59 23,722.59 23,728.59 0.0K
15:12 23,729.09 23,731.59 23,718.82 23,731.59 0.0K
15:13 23,733.09 23,735.09 23,730.17 23,731.63 0.0K
15:14 23,731.61 23,734.09 23,727.10 23,729.09 0.0K
15:15 23,728.09 23,735.59 23,727.10 23,729.65 0.0K
15:16 23,728.16 23,735.09 23,727.20 23,733.09 0.0K
15:17 23,730.30 23,734.09 23,727.86 23,727.89 0.0K
15:18 23,729.09 23,729.09 23,721.02 23,723.07 0.0K
15:19 23,724.59 23,733.09 23,722.57 23,726.58 0.0K
15:20 23,728.59 23,728.59 23,714.83 23,714.83 0.0K
15:21 23,716.59 23,719.09 23,711.39 23,713.59 0.0K
15:22 23,710.93 23,714.09 23,702.59 23,703.09 0.0K
15:23 23,701.09 23,705.09 23,700.09 23,700.59 0.0K
15:24 23,700.09 23,704.09 23,698.85 23,698.85 0.0K
15:25 23,699.36 23,702.59 23,691.95 23,694.59 0.0K
15:26 23,692.98 23,703.59 23,692.44 23,698.35 0.0K
15:27 23,701.09 23,705.59 23,699.34 23,702.09 0.0K
15:28 23,698.59 23,698.59 23,690.37 23,696.09 0.0K
15:29 23,695.09 23,701.09 23,692.00 23,699.09 0.0K
15:30 23,699.59 23,716.09 23,693.10 23,716.09 0.0K
15:31 23,712.09 23,718.09 23,708.59 23,711.09 0.0K
15:32 23,710.09 23,710.09 23,696.09 23,699.59 0.0K
15:33 23,697.09 23,703.09 23,692.39 23,692.39 0.0K
15:34 23,692.40 23,709.59 23,692.40 23,699.09 0.0K
15:35 23,700.59 23,714.09 23,699.54 23,710.09 0.0K
15:36 23,711.59 23,715.09 23,705.96 23,705.96 0.0K
15:37 23,707.09 23,708.59 23,698.59 23,704.09 0.0K
15:38 23,706.09 23,712.09 23,703.99 23,709.41 0.0K
15:39 23,712.09 23,712.09 23,700.59 23,703.46 0.0K
15:40 23,703.45 23,707.09 23,691.47 23,691.96 0.0K
15:41 23,691.46 23,698.09 23,688.94 23,690.59 0.0K
15:42 23,690.09 23,701.59 23,690.09 23,697.36 0.0K
15:43 23,701.59 23,705.09 23,679.83 23,679.83 0.0K
15:44 23,678.59 23,685.09 23,677.40 23,681.89 0.0K
15:45 23,679.39 23,679.59 23,667.98 23,669.09 0.0K
15:46 23,668.51 23,678.59 23,668.11 23,672.09 0.0K
15:47 23,672.59 23,673.09 23,663.09 23,667.56 0.0K
15:48 23,669.06 23,685.59 23,667.07 23,680.84 0.0K
15:49 23,679.33 23,686.59 23,673.83 23,683.22 0.0K
15:50 23,684.09 23,684.09 23,675.16 23,680.09 0.0K
15:51 23,679.09 23,679.59 23,658.58 23,658.58 0.0K
15:52 23,656.59 23,669.09 23,655.60 23,665.09 0.0K
15:53 23,662.58 23,670.59 23,661.12 23,661.64 0.0K
15:54 23,664.59 23,665.09 23,646.72 23,646.72 0.0K
15:55 23,645.22 23,651.59 23,636.15 23,647.63 0.0K
15:56 23,647.10 23,656.59 23,646.53 23,654.26 0.0K
15:57 23,658.59 23,658.59 23,643.28 23,646.76 0.0K
15:58 23,649.09 23,652.09 23,642.76 23,646.09 0.0K
15:59 23,645.59 23,652.09 23,642.24 23,652.09 0.0K
16:00 23,650.67 23,654.59 23,646.16 23,651.13 0.0K
16:01 23,652.13 23,665.59 23,651.02 23,661.09 0.0K
16:02 23,661.59 23,665.09 23,655.83 23,661.59 0.0K
16:03 23,657.81 23,669.59 23,656.31 23,665.19 0.0K
16:04 23,664.68 23,671.09 23,658.68 23,668.63 0.0K
16:05 23,669.12 23,678.59 23,662.89 23,662.89 0.0K
16:06 23,663.59 23,667.09 23,656.45 23,663.09 0.0K
16:07 23,661.09 23,665.09 23,655.59 23,656.53 0.0K
16:08 23,666.09 23,673.09 23,661.85 23,667.59 0.0K
16:09 23,663.79 23,667.09 23,649.29 23,656.59 0.0K
16:10 23,657.09 23,659.09 23,645.25 23,648.59 0.0K
16:11 23,648.09 23,652.59 23,641.19 23,647.09 0.0K
16:12 23,647.59 23,658.09 23,646.09 23,647.15 0.0K
16:13 23,649.59 23,652.09 23,643.17 23,650.59 0.0K
16:14 23,646.12 23,656.59 23,643.05 23,651.51 0.0K
16:15 23,657.59 23,660.09 23,649.46 23,656.59 0.0K
16:16 23,655.09 23,656.59 23,641.56 23,641.56 0.0K
16:17 23,645.59 23,647.09 23,633.55 23,634.05 0.0K
16:18 23,637.09 23,637.09 23,606.44 23,615.09 0.0K
16:19 23,613.02 23,629.09 23,613.02 23,623.09 0.0K
16:20 23,625.09 23,627.59 23,606.86 23,611.09 0.0K
16:21 23,612.09 23,612.59 23,605.37 23,609.09 0.0K
16:22 23,604.90 23,614.09 23,598.91 23,613.09 0.0K
16:23 23,609.31 23,630.59 23,609.31 23,627.09 0.0K
16:24 23,627.59 23,634.09 23,621.56 23,633.09 0.0K
16:25 23,633.59 23,633.59 23,623.09 23,625.76 0.0K
16:26 23,629.59 23,636.09 23,625.16 23,625.16 0.0K
16:27 23,624.66 23,630.09 23,618.19 23,626.19 0.0K
16:28 23,627.18 23,631.09 23,619.08 23,621.04 0.0K
16:29 23,620.04 23,633.09 23,620.04 23,629.51 0.0K
16:30 23,634.59 23,646.09 23,634.59 23,638.26 0.0K
16:31 23,642.09 23,646.09 23,633.70 23,639.75 0.0K
16:32 23,643.09 23,643.09 23,625.76 23,627.80 0.0K
16:33 23,627.30 23,636.09 23,618.87 23,627.09 0.0K
16:34 23,623.93 23,634.09 23,623.93 23,630.04 0.0K
16:35 23,635.09 23,644.09 23,632.96 23,635.91 0.0K
16:36 23,632.41 23,637.09 23,619.93 23,630.43 0.0K
16:37 23,632.91 23,644.09 23,632.91 23,640.73 0.0K
16:38 23,641.20 23,651.59 23,640.49 23,645.48 0.0K
16:39 23,649.59 23,652.59 23,644.97 23,649.89 0.0K
16:40 23,652.59 23,654.59 23,644.31 23,649.59 0.0K
16:41 23,646.80 23,657.59 23,644.29 23,657.09 0.0K
16:42 23,656.59 23,665.59 23,652.14 23,659.59 0.0K
16:43 23,654.60 23,660.09 23,642.81 23,642.81 0.0K
16:44 23,644.59 23,645.09 23,630.08 23,632.09 0.0K
16:45 23,629.59 23,631.59 23,618.63 23,623.59 0.0K
16:46 23,623.09 23,633.59 23,619.66 23,628.09 0.0K
16:47 23,624.07 23,640.09 23,624.07 23,631.04 0.0K
16:48 23,630.55 23,638.09 23,628.57 23,636.59 0.0K
16:49 23,637.09 23,637.09 23,621.24 23,625.59 0.0K
16:50 23,621.75 23,630.59 23,614.27 23,618.59 0.0K
16:51 23,614.76 23,623.09 23,612.74 23,619.59 0.0K
16:52 23,615.17 23,628.09 23,615.17 23,620.09 0.0K
16:53 23,620.59 23,629.09 23,620.01 23,624.09 0.0K
16:54 23,623.59 23,624.09 23,614.19 23,619.59 0.0K
16:55 23,615.74 23,626.09 23,612.75 23,626.09 0.0K
16:56 23,625.59 23,629.59 23,616.82 23,622.79 0.0K
16:57 23,624.09 23,627.59 23,615.83 23,615.83 0.0K
16:58 23,615.85 23,622.59 23,613.93 23,618.51 0.0K
16:59 23,619.03 23,622.59 23,613.64 23,618.59 0.0K
17:00 23,618.09 23,626.59 23,617.70 23,625.09 0.0K
17:01 23,626.59 23,629.59 23,619.62 23,620.62 0.0K
17:02 23,624.09 23,627.09 23,612.18 23,616.18 0.0K
17:03 23,620.09 23,620.09 23,605.59 23,609.59 0.0K
17:04 23,603.33 23,615.09 23,603.09 23,615.09 0.0K
17:05 23,615.59 23,628.84 23,615.09 23,624.94 0.0K
17:06 23,630.09 23,632.59 23,619.55 23,619.55 0.0K
17:07 23,620.59 23,623.09 23,617.07 23,621.52 0.0K
17:08 23,621.01 23,623.59 23,618.48 23,620.09 0.0K
17:09 23,616.46 23,628.09 23,614.09 23,622.59 0.0K
17:10 23,623.09 23,623.09 23,611.59 23,618.59 0.0K
17:11 23,617.09 23,629.09 23,613.03 23,625.61 0.0K
17:12 23,627.09 23,634.09 23,624.11 23,629.13 0.0K
17:13 23,632.09 23,636.59 23,628.13 23,632.72 0.0K
17:14 23,632.73 23,636.09 23,629.26 23,629.76 0.0K
17:15 23,630.09 23,632.59 23,623.26 23,626.25 0.0K
17:16 23,629.09 23,630.09 23,614.27 23,615.27 0.0K
17:17 23,618.59 23,619.59 23,610.29 23,616.59 0.0K
17:18 23,617.09 23,618.59 23,607.75 23,611.59 0.0K
17:19 23,612.59 23,615.09 23,608.65 23,612.59 0.0K
17:20 23,611.59 23,615.09 23,606.55 23,606.55 0.0K
17:21 23,608.59 23,618.59 23,605.55 23,611.97 0.0K
17:22 23,615.59 23,615.59 23,608.45 23,614.59 0.0K
17:23 23,611.44 23,618.59 23,611.44 23,615.59 0.0K
17:24 23,612.42 23,622.59 23,611.91 23,621.59 0.0K
17:25 23,620.59 23,624.59 23,617.87 23,618.38 0.0K
17:26 23,617.89 23,627.09 23,616.89 23,625.09 0.0K
17:27 23,621.33 23,624.59 23,618.83 23,619.83 0.0K
17:28 23,625.59 23,625.59 23,618.34 23,624.81 0.0K
17:29 23,627.59 23,632.09 23,623.29 23,627.16 0.0K
17:30 23,631.59 23,636.59 23,620.65 23,620.65 0.0K
17:31 23,622.65 23,629.59 23,613.65 23,619.59 0.0K
17:32 23,616.15 23,622.59 23,615.15 23,619.09 0.0K
17:33 23,619.59 23,619.59 23,610.16 23,612.66 0.0K
17:34 23,617.09 23,626.65 23,611.66 23,626.65 0.0K
17:35 23,630.59 23,635.09 23,626.65 23,635.09 0.0K
17:36 23,634.59 23,637.59 23,626.65 23,629.59 0.0K
17:37 23,628.59 23,630.59 23,624.15 23,626.65 0.0K
17:38 23,629.59 23,633.59 23,626.15 23,626.87 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available