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 23,803.24 23,803.24 23,788.45 23,788.95 0.0K
09:00 23,791.24 23,806.74 23,775.24 23,780.74 0.0K
09:01 23,777.24 23,797.74 23,776.24 23,789.95 0.0K
09:02 23,798.24 23,807.74 23,792.95 23,803.45 0.0K
09:03 23,813.24 23,814.24 23,794.45 23,796.74 0.0K
09:04 23,797.24 23,805.74 23,789.45 23,805.74 0.0K
09:05 23,806.74 23,806.74 23,791.45 23,799.74 0.0K
09:06 23,799.24 23,799.74 23,791.45 23,797.24 0.0K
09:07 23,797.74 23,800.74 23,790.45 23,794.74 0.0K
09:08 23,789.45 23,796.74 23,786.45 23,789.24 0.0K
09:09 23,782.95 23,792.24 23,781.95 23,783.45 0.0K
09:10 23,784.74 23,788.24 23,779.45 23,781.45 0.0K
09:11 23,785.24 23,789.24 23,779.45 23,785.24 0.0K
09:12 23,785.74 23,785.74 23,769.74 23,784.74 0.0K
09:13 23,784.24 23,784.24 23,773.45 23,776.74 0.0K
09:14 23,777.74 23,777.74 23,767.95 23,772.24 0.0K
09:15 23,771.74 23,771.74 23,750.95 23,750.95 0.0K
09:16 23,751.45 23,767.74 23,751.45 23,764.74 0.0K
09:17 23,759.95 23,762.74 23,754.45 23,761.74 0.0K
09:18 23,762.24 23,771.24 23,757.95 23,770.74 0.0K
09:19 23,771.74 23,786.24 23,771.74 23,778.95 0.0K
09:20 23,783.24 23,785.74 23,774.95 23,785.74 0.0K
09:21 23,786.74 23,795.24 23,782.45 23,787.45 0.0K
09:22 23,790.74 23,794.74 23,786.95 23,788.95 0.0K
09:23 23,791.74 23,795.74 23,786.45 23,786.45 0.0K
09:24 23,791.24 23,797.74 23,784.95 23,789.74 0.0K
09:25 23,791.74 23,808.24 23,791.74 23,799.74 0.0K
09:26 23,794.45 23,798.74 23,783.95 23,791.24 0.0K
09:27 23,790.74 23,793.74 23,784.95 23,792.74 0.0K
09:28 23,793.74 23,793.74 23,781.45 23,784.74 0.0K
09:29 23,779.95 23,789.74 23,776.45 23,776.45 0.0K
09:30 23,775.95 23,782.24 23,770.45 23,776.95 0.0K
09:31 23,781.74 23,781.74 23,767.74 23,772.95 0.0K
09:32 23,778.24 23,798.74 23,777.24 23,798.74 0.0K
09:33 23,801.24 23,803.24 23,793.95 23,793.95 0.0K
09:34 23,798.74 23,800.24 23,784.45 23,791.74 0.0K
09:35 23,792.74 23,804.24 23,787.95 23,804.24 0.0K
09:36 23,799.95 23,805.74 23,780.95 23,780.95 0.0K
09:37 23,785.24 23,793.24 23,778.45 23,787.45 0.0K
09:38 23,794.24 23,796.24 23,784.95 23,786.45 0.0K
09:39 23,794.24 23,794.24 23,786.45 23,791.74 0.0K
09:40 23,787.39 23,794.74 23,784.90 23,786.53 0.0K
09:41 23,790.74 23,797.24 23,784.57 23,784.57 0.0K
09:42 23,789.24 23,789.24 23,782.30 23,782.32 0.0K
09:43 23,782.33 23,786.24 23,775.39 23,782.24 0.0K
09:44 23,778.62 23,780.24 23,771.68 23,771.68 0.0K
09:45 23,773.68 23,788.24 23,773.16 23,788.24 0.0K
09:46 23,787.24 23,790.24 23,777.98 23,786.41 0.0K
09:47 23,787.40 23,791.24 23,782.31 23,787.74 0.0K
09:48 23,788.24 23,788.24 23,776.91 23,780.86 0.0K
09:49 23,787.24 23,794.24 23,783.31 23,789.08 0.0K
09:50 23,788.07 23,800.24 23,788.07 23,798.24 0.0K
09:51 23,794.77 23,801.74 23,793.79 23,799.24 0.0K
09:52 23,798.74 23,800.74 23,793.90 23,800.24 0.0K
09:53 23,801.24 23,802.74 23,791.52 23,794.24 0.0K
09:54 23,794.74 23,796.74 23,790.14 23,792.18 0.0K
09:55 23,794.69 23,803.74 23,793.20 23,799.17 0.0K
09:56 23,802.74 23,805.74 23,799.18 23,801.69 0.0K
09:57 23,807.24 23,813.24 23,802.10 23,812.74 0.0K
09:58 23,808.40 23,815.74 23,807.88 23,815.74 0.0K
09:59 23,810.66 23,820.74 23,810.66 23,815.94 0.0K
10:00 23,824.74 23,826.24 23,810.54 23,819.74 0.0K
10:01 23,820.24 23,820.74 23,791.63 23,794.24 0.0K
10:02 23,783.16 23,789.24 23,773.33 23,779.74 0.0K
10:03 23,775.89 23,800.24 23,775.89 23,796.21 0.0K
10:04 23,800.24 23,801.74 23,792.68 23,800.74 0.0K
10:05 23,800.24 23,817.24 23,798.10 23,817.24 0.0K
10:06 23,818.24 23,818.24 23,806.98 23,812.24 0.0K
10:07 23,811.24 23,811.24 23,794.58 23,804.74 0.0K
10:08 23,803.74 23,808.74 23,800.17 23,801.18 0.0K
10:09 23,804.74 23,809.24 23,797.75 23,802.30 0.0K
10:10 23,808.74 23,817.24 23,804.80 23,811.83 0.0K
10:11 23,818.74 23,826.24 23,813.82 23,821.74 0.0K
10:12 23,830.74 23,835.74 23,825.68 23,827.07 0.0K
10:13 23,833.24 23,840.74 23,829.57 23,838.74 0.0K
10:14 23,839.24 23,839.24 23,829.10 23,834.74 0.0K
10:15 23,833.74 23,833.74 23,822.17 23,827.25 0.0K
10:16 23,832.24 23,834.24 23,824.30 23,826.45 0.0K
10:17 23,831.24 23,839.98 23,825.50 23,838.47 0.0K
10:18 23,838.46 23,845.74 23,832.99 23,842.74 0.0K
10:19 23,841.24 23,853.24 23,836.42 23,848.26 0.0K
10:20 23,853.74 23,856.74 23,847.74 23,853.74 0.0K
10:21 23,849.20 23,859.74 23,849.12 23,858.74 0.0K
10:22 23,859.24 23,859.24 23,845.74 23,846.24 0.0K
10:23 23,845.24 23,853.24 23,837.07 23,837.08 0.0K
10:24 23,842.74 23,851.24 23,840.10 23,846.56 0.0K
10:25 23,851.24 23,853.74 23,846.06 23,851.24 0.0K
10:26 23,846.14 23,856.74 23,841.70 23,850.82 0.0K
10:27 23,854.74 23,857.74 23,844.42 23,848.48 0.0K
10:28 23,855.74 23,859.74 23,847.44 23,851.74 0.0K
10:29 23,845.95 23,854.24 23,845.95 23,851.00 0.0K
10:30 23,851.50 23,857.74 23,840.65 23,840.67 0.0K
10:31 23,842.74 23,846.74 23,833.90 23,833.90 0.0K
10:32 23,833.93 23,838.24 23,828.74 23,836.74 0.0K
10:33 23,833.66 23,838.24 23,831.19 23,836.76 0.0K
10:34 23,838.74 23,845.74 23,837.21 23,839.23 0.0K
10:35 23,841.74 23,843.74 23,834.77 23,842.24 0.0K
10:36 23,838.22 23,847.74 23,838.22 23,843.51 0.0K
10:37 23,848.24 23,853.24 23,843.42 23,848.85 0.0K
10:38 23,852.74 23,855.74 23,846.74 23,849.73 0.0K
10:39 23,852.74 23,852.74 23,842.21 23,845.77 0.0K
10:40 23,850.24 23,851.24 23,839.24 23,841.74 0.0K
10:41 23,840.24 23,841.24 23,831.99 23,832.74 0.0K
10:42 23,836.74 23,836.74 23,826.18 23,830.22 0.0K
10:43 23,829.72 23,832.24 23,825.88 23,826.41 0.0K
10:44 23,827.91 23,835.74 23,825.93 23,835.74 0.0K
10:45 23,832.44 23,841.74 23,831.94 23,834.86 0.0K
10:46 23,838.74 23,841.24 23,832.38 23,832.90 0.0K
10:47 23,834.24 23,842.74 23,831.42 23,838.44 0.0K
10:48 23,839.44 23,847.74 23,835.55 23,847.74 0.0K
10:49 23,847.24 23,847.24 23,834.63 23,837.24 0.0K
10:50 23,834.74 23,835.74 23,817.42 23,818.74 0.0K
10:51 23,820.24 23,820.24 23,807.75 23,808.24 0.0K
10:52 23,807.24 23,816.74 23,804.24 23,813.90 0.0K
10:53 23,817.74 23,819.24 23,811.46 23,815.49 0.0K
10:54 23,815.00 23,816.24 23,806.61 23,809.74 0.0K
10:55 23,809.24 23,810.74 23,794.24 23,798.74 0.0K
10:56 23,799.24 23,799.74 23,789.77 23,795.74 0.0K
10:57 23,794.24 23,797.24 23,789.22 23,794.24 0.0K
10:58 23,793.24 23,796.24 23,788.22 23,793.68 0.0K
10:59 23,794.17 23,798.24 23,790.24 23,790.24 0.0K
11:00 23,787.57 23,787.57 23,772.72 23,775.74 0.0K
11:01 23,781.24 23,795.74 23,781.24 23,792.58 0.0K
11:02 23,795.74 23,797.74 23,788.58 23,794.74 0.0K
11:03 23,792.05 23,794.74 23,778.24 23,778.24 0.0K
11:04 23,777.74 23,785.74 23,776.63 23,783.24 0.0K
11:05 23,787.24 23,788.24 23,780.75 23,784.24 0.0K
11:06 23,782.31 23,788.24 23,780.26 23,782.74 0.0K
11:07 23,781.28 23,785.24 23,780.38 23,783.44 0.0K
11:08 23,783.74 23,785.74 23,776.05 23,777.74 0.0K
11:09 23,776.07 23,779.24 23,774.74 23,778.24 0.0K
11:10 23,776.24 23,776.74 23,772.31 23,774.24 0.0K
11:11 23,773.74 23,773.74 23,767.35 23,769.35 0.0K
11:12 23,770.74 23,775.23 23,762.85 23,775.23 0.0K
11:13 23,778.24 23,781.24 23,774.08 23,776.74 0.0K
11:14 23,776.24 23,776.74 23,766.60 23,772.74 0.0K
11:15 23,771.24 23,775.74 23,765.08 23,772.74 0.0K
11:16 23,775.74 23,778.74 23,773.88 23,776.26 0.0K
11:17 23,777.74 23,780.74 23,773.23 23,780.74 0.0K
11:18 23,778.65 23,785.24 23,778.65 23,783.74 0.0K
11:19 23,785.24 23,791.24 23,780.12 23,780.14 0.0K
11:20 23,779.64 23,782.24 23,769.86 23,772.24 0.0K
11:21 23,770.24 23,770.24 23,762.00 23,764.74 0.0K
11:22 23,763.74 23,766.24 23,756.57 23,762.24 0.0K
11:23 23,760.68 23,770.74 23,760.68 23,764.64 0.0K
11:24 23,766.24 23,766.24 23,759.66 23,759.66 0.0K
11:25 23,760.17 23,773.74 23,760.17 23,772.24 0.0K
11:26 23,769.74 23,769.74 23,761.24 23,763.74 0.0K
11:27 23,764.24 23,768.24 23,756.24 23,762.74 0.0K
11:28 23,761.74 23,766.24 23,757.69 23,757.69 0.0K
11:29 23,758.74 23,766.24 23,747.26 23,752.27 0.0K
11:30 23,750.76 23,752.74 23,746.29 23,749.27 0.0K
11:31 23,749.75 23,751.65 23,745.70 23,751.62 0.0K
11:32 23,750.74 23,753.74 23,746.61 23,746.61 0.0K
11:33 23,747.12 23,754.24 23,747.12 23,751.24 0.0K
11:34 23,749.05 23,750.24 23,737.61 23,740.11 0.0K
11:35 23,740.74 23,745.74 23,740.11 23,744.08 0.0K
11:36 23,746.74 23,746.74 23,742.55 23,744.57 0.0K
11:37 23,747.74 23,750.74 23,744.08 23,748.16 0.0K
11:38 23,751.24 23,758.24 23,749.15 23,755.57 0.0K
11:39 23,755.74 23,764.24 23,755.74 23,762.74 0.0K
11:40 23,761.74 23,765.24 23,756.74 23,757.24 0.0K
11:41 23,755.54 23,764.24 23,753.57 23,762.48 0.0K
11:42 23,762.74 23,762.74 23,755.89 23,755.89 0.0K
11:43 23,758.74 23,758.74 23,754.91 23,754.91 0.0K
11:44 23,754.41 23,762.74 23,754.41 23,760.32 0.0K
11:45 23,760.30 23,763.74 23,758.29 23,758.74 0.0K
11:46 23,754.74 23,755.74 23,748.24 23,749.74 0.0K
11:47 23,746.96 23,752.74 23,744.48 23,748.74 0.0K
11:48 23,748.24 23,748.74 23,744.58 23,746.67 0.0K
11:49 23,745.66 23,748.24 23,740.68 23,742.19 0.0K
11:50 23,741.70 23,746.74 23,741.21 23,741.71 0.0K
11:51 23,740.21 23,752.74 23,737.70 23,752.74 0.0K
11:52 23,753.24 23,753.74 23,746.01 23,746.01 0.0K
11:53 23,745.51 23,750.74 23,743.54 23,750.24 0.0K
11:54 23,748.74 23,752.74 23,744.43 23,747.74 0.0K
11:55 23,746.24 23,746.24 23,740.53 23,741.58 0.0K
11:56 23,742.09 23,753.74 23,742.09 23,748.04 0.0K
11:57 23,750.24 23,756.74 23,749.06 23,755.74 0.0K
11:58 23,753.53 23,758.24 23,747.97 23,751.24 0.0K
11:59 23,750.74 23,753.74 23,745.61 23,749.24 0.0K
12:00 23,749.64 23,761.74 23,749.64 23,758.35 0.0K
12:01 23,760.74 23,761.24 23,755.16 23,761.24 0.0K
12:02 23,764.24 23,765.74 23,758.61 23,765.24 0.0K
12:03 23,762.74 23,765.74 23,757.65 23,765.74 0.0K
12:04 23,766.74 23,766.74 23,759.74 23,761.11 0.0K
12:05 23,763.74 23,769.74 23,760.59 23,767.46 0.0K
12:06 23,767.93 23,774.74 23,767.93 23,771.74 0.0K
12:07 23,770.74 23,770.74 23,764.71 23,768.24 0.0K
12:08 23,764.74 23,772.74 23,764.74 23,769.74 0.0K
12:09 23,773.24 23,779.24 23,772.22 23,773.08 0.0K
12:10 23,776.24 23,777.74 23,772.07 23,773.58 0.0K
12:11 23,774.58 23,784.24 23,774.58 23,783.74 0.0K
12:12 23,780.01 23,784.74 23,779.01 23,779.97 0.0K
12:13 23,779.47 23,785.74 23,779.46 23,784.74 0.0K
12:14 23,785.74 23,786.74 23,779.02 23,779.02 0.0K
12:15 23,782.74 23,783.24 23,775.65 23,775.67 0.0K
12:16 23,775.18 23,782.74 23,774.23 23,781.73 0.0K
12:17 23,782.24 23,784.24 23,778.72 23,780.71 0.0K
12:18 23,782.24 23,785.24 23,779.22 23,783.24 0.0K
12:19 23,783.74 23,784.24 23,778.24 23,781.24 0.0K
12:20 23,782.24 23,783.74 23,778.72 23,780.71 0.0K
12:21 23,782.74 23,782.74 23,779.20 23,782.24 0.0K
12:22 23,782.74 23,785.24 23,778.75 23,783.74 0.0K
12:23 23,780.21 23,785.24 23,779.22 23,780.76 0.0K
12:24 23,780.77 23,784.74 23,778.79 23,780.85 0.0K
12:25 23,782.74 23,788.74 23,780.36 23,781.24 0.0K
12:26 23,781.74 23,783.74 23,779.54 23,783.24 0.0K
12:27 23,781.17 23,784.74 23,779.68 23,782.69 0.0K
12:28 23,784.74 23,787.74 23,781.73 23,785.74 0.0K
12:29 23,783.78 23,789.74 23,781.30 23,788.74 0.0K
12:30 23,789.24 23,791.24 23,785.75 23,788.74 0.0K
12:31 23,785.13 23,792.74 23,785.13 23,788.53 0.0K
12:32 23,790.74 23,794.74 23,787.03 23,791.96 0.0K
12:33 23,796.74 23,796.74 23,779.93 23,788.34 0.0K
12:34 23,789.74 23,791.74 23,780.32 23,783.24 0.0K
12:35 23,780.35 23,786.93 23,780.35 23,786.93 0.0K
12:36 23,786.43 23,790.74 23,785.85 23,789.74 0.0K
12:37 23,789.24 23,792.24 23,782.71 23,792.24 0.0K
12:38 23,790.74 23,790.74 23,783.00 23,786.74 0.0K
12:39 23,783.49 23,787.74 23,781.98 23,782.51 0.0K
12:40 23,783.01 23,790.74 23,783.01 23,786.08 0.0K
12:41 23,789.24 23,789.74 23,779.78 23,779.78 0.0K
12:42 23,778.79 23,788.74 23,776.86 23,788.74 0.0K
12:43 23,787.74 23,787.74 23,784.33 23,787.74 0.0K
12:44 23,783.77 23,788.74 23,783.77 23,786.74 0.0K
12:45 23,787.24 23,789.24 23,784.29 23,787.74 0.0K
12:46 23,784.35 23,791.24 23,783.87 23,790.24 0.0K
12:47 23,789.74 23,791.37 23,784.92 23,789.35 0.0K
12:48 23,788.35 23,796.74 23,788.35 23,791.23 0.0K
12:49 23,792.73 23,796.74 23,790.72 23,792.66 0.0K
12:50 23,792.65 23,796.74 23,792.07 23,792.07 0.0K
12:51 23,794.74 23,798.74 23,792.55 23,795.00 0.0K
12:52 23,794.50 23,800.74 23,794.46 23,795.85 0.0K
12:53 23,796.34 23,801.24 23,796.17 23,797.18 0.0K
12:54 23,796.17 23,803.74 23,796.08 23,802.74 0.0K
12:55 23,802.24 23,808.74 23,798.10 23,801.61 0.0K
12:56 23,803.24 23,807.74 23,799.62 23,805.24 0.0K
12:57 23,801.58 23,805.74 23,798.65 23,800.71 0.0K
12:58 23,799.22 23,804.74 23,798.31 23,800.82 0.0K
12:59 23,803.74 23,804.24 23,795.88 23,796.38 0.0K
13:00 23,800.74 23,804.74 23,796.88 23,801.74 0.0K
13:01 23,798.38 23,804.74 23,798.38 23,803.74 0.0K
13:02 23,799.38 23,803.74 23,789.89 23,791.89 0.0K
13:03 23,790.89 23,793.74 23,788.39 23,788.89 0.0K
13:04 23,792.74 23,795.74 23,789.39 23,794.24 0.0K
13:05 23,794.74 23,795.24 23,785.39 23,789.24 0.0K
13:06 23,788.24 23,792.24 23,785.39 23,792.24 0.0K
13:07 23,791.74 23,794.74 23,789.39 23,793.74 0.0K
13:08 23,789.89 23,799.24 23,789.89 23,799.24 0.0K
13:09 23,795.39 23,802.24 23,795.39 23,796.89 0.0K
13:10 23,795.40 23,801.74 23,794.91 23,798.95 0.0K
13:11 23,802.74 23,802.74 23,797.44 23,797.74 0.0K
13:12 23,794.46 23,805.74 23,792.99 23,805.74 0.0K
13:13 23,802.48 23,807.24 23,801.28 23,801.28 0.0K
13:14 23,799.28 23,805.74 23,798.78 23,805.74 0.0K
13:15 23,806.74 23,811.24 23,803.23 23,804.64 0.0K
13:16 23,810.24 23,810.74 23,803.09 23,806.74 0.0K
13:17 23,803.11 23,812.74 23,803.11 23,809.04 0.0K
13:18 23,809.03 23,818.24 23,808.52 23,816.52 0.0K
13:19 23,820.01 23,824.74 23,816.55 23,817.09 0.0K
13:20 23,820.74 23,831.24 23,820.74 23,827.51 0.0K
13:21 23,827.01 23,829.74 23,821.57 23,824.23 0.0K
13:22 23,824.24 23,829.74 23,822.79 23,829.74 0.0K
13:23 23,830.74 23,832.74 23,827.37 23,829.37 0.0K
13:24 23,833.74 23,835.74 23,826.82 23,831.24 0.0K
13:25 23,828.33 23,835.74 23,828.33 23,833.74 0.0K
13:26 23,833.24 23,833.24 23,828.40 23,831.74 0.0K
13:27 23,831.24 23,831.24 23,825.56 23,825.56 0.0K
13:28 23,825.57 23,826.74 23,817.27 23,817.78 0.0K
13:29 23,818.79 23,822.74 23,816.31 23,818.71 0.0K
13:30 23,822.24 23,822.74 23,810.73 23,814.24 0.0K
13:31 23,813.74 23,817.74 23,810.27 23,814.74 0.0K
13:32 23,811.79 23,815.74 23,807.96 23,811.74 0.0K
13:33 23,811.24 23,815.74 23,807.08 23,813.13 0.0K
13:34 23,814.74 23,821.24 23,811.63 23,816.09 0.0K
13:35 23,816.59 23,825.24 23,815.09 23,822.41 0.0K
13:36 23,821.89 23,831.24 23,821.89 23,827.51 0.0K
13:37 23,827.48 23,832.24 23,823.32 23,826.74 0.0K
13:38 23,823.29 23,831.74 23,823.28 23,824.16 0.0K
13:39 23,824.74 23,824.74 23,814.83 23,817.24 0.0K
13:40 23,813.91 23,823.74 23,813.91 23,818.74 0.0K
13:41 23,815.93 23,819.74 23,811.55 23,816.06 0.0K
13:42 23,815.55 23,826.24 23,815.55 23,822.49 0.0K
13:43 23,822.99 23,830.74 23,822.99 23,828.35 0.0K
13:44 23,828.34 23,833.24 23,827.69 23,827.69 0.0K
13:45 23,830.18 23,842.74 23,830.18 23,838.50 0.0K
13:46 23,841.74 23,841.74 23,831.49 23,831.52 0.0K
13:47 23,831.02 23,839.74 23,831.02 23,839.74 0.0K
13:48 23,840.74 23,840.74 23,835.29 23,836.72 0.0K
13:49 23,836.70 23,839.74 23,833.11 23,834.54 0.0K
13:50 23,835.53 23,840.74 23,831.96 23,831.96 0.0K
13:51 23,836.24 23,840.74 23,831.47 23,835.43 0.0K
13:52 23,840.24 23,846.24 23,838.83 23,842.24 0.0K
13:53 23,844.74 23,846.74 23,838.81 23,845.24 0.0K
13:54 23,844.74 23,846.74 23,838.78 23,843.74 0.0K
13:55 23,839.31 23,844.74 23,836.33 23,842.24 0.0K
13:56 23,838.86 23,851.74 23,838.86 23,846.85 0.0K
13:57 23,850.74 23,854.74 23,846.35 23,849.31 0.0K
13:58 23,848.81 23,855.24 23,845.33 23,850.74 0.0K
13:59 23,845.84 23,850.74 23,844.40 23,848.24 0.0K
14:00 23,848.74 23,853.74 23,837.93 23,837.93 0.0K
14:01 23,843.24 23,843.24 23,834.47 23,834.47 0.0K
14:02 23,839.24 23,842.74 23,834.97 23,838.52 0.0K
14:03 23,844.24 23,846.24 23,840.02 23,844.74 0.0K
14:04 23,845.74 23,849.24 23,841.46 23,846.74 0.0K
14:05 23,841.96 23,846.74 23,838.49 23,838.99 0.0K
14:06 23,843.24 23,847.74 23,836.49 23,843.43 0.0K
14:07 23,843.42 23,848.74 23,840.88 23,845.24 0.0K
14:08 23,845.74 23,845.74 23,836.43 23,837.74 0.0K
14:09 23,838.24 23,842.74 23,832.58 23,838.61 0.0K
14:10 23,843.74 23,844.74 23,836.62 23,838.60 0.0K
14:11 23,838.74 23,839.24 23,833.18 23,833.20 0.0K
14:12 23,832.70 23,840.74 23,829.67 23,830.20 0.0K
14:13 23,829.73 23,834.74 23,827.32 23,828.34 0.0K
14:14 23,828.84 23,833.74 23,826.31 23,829.31 0.0K
14:15 23,833.24 23,851.24 23,828.79 23,848.74 0.0K
14:16 23,847.74 23,849.74 23,838.80 23,839.28 0.0K
14:17 23,844.24 23,847.24 23,840.18 23,844.74 0.0K
14:18 23,845.74 23,847.74 23,840.52 23,845.24 0.0K
14:19 23,840.51 23,846.24 23,835.97 23,836.48 0.0K
14:20 23,835.98 23,841.74 23,835.47 23,835.47 0.0K
14:21 23,835.48 23,839.74 23,833.98 23,837.74 0.0K
14:22 23,834.74 23,836.24 23,825.52 23,831.74 0.0K
14:23 23,827.51 23,833.24 23,825.40 23,832.74 0.0K
14:24 23,828.88 23,833.74 23,822.71 23,822.71 0.0K
14:25 23,831.74 23,831.74 23,821.55 23,828.24 0.0K
14:26 23,826.74 23,827.24 23,817.72 23,817.72 0.0K
14:27 23,822.24 23,824.74 23,815.59 23,822.24 0.0K
14:28 23,817.08 23,828.24 23,817.08 23,822.10 0.0K
14:29 23,822.60 23,826.24 23,819.10 23,824.24 0.0K
14:30 23,824.74 23,825.24 23,805.74 23,808.74 0.0K
14:31 23,807.74 23,818.24 23,801.60 23,818.24 0.0K
14:32 23,812.07 23,823.74 23,808.24 23,808.24 0.0K
14:33 23,814.24 23,820.24 23,810.29 23,820.24 0.0K
14:34 23,820.74 23,823.74 23,813.75 23,814.74 0.0K
14:35 23,805.72 23,811.74 23,801.74 23,801.74 0.0K
14:36 23,801.73 23,806.74 23,791.35 23,793.74 0.0K
14:37 23,795.24 23,799.74 23,790.47 23,794.50 0.0K
14:38 23,795.00 23,800.24 23,785.63 23,786.67 0.0K
14:39 23,787.69 23,795.24 23,786.33 23,790.24 0.0K
14:40 23,786.34 23,790.74 23,784.35 23,789.74 0.0K
14:41 23,790.74 23,799.74 23,786.44 23,795.90 0.0K
14:42 23,799.24 23,799.24 23,790.42 23,794.38 0.0K
14:43 23,798.74 23,798.74 23,781.82 23,786.74 0.0K
14:44 23,786.24 23,794.24 23,780.81 23,793.74 0.0K
14:45 23,794.24 23,794.24 23,782.22 23,788.74 0.0K
14:46 23,789.24 23,789.24 23,781.78 23,783.76 0.0K
14:47 23,788.74 23,789.74 23,777.26 23,777.26 0.0K
14:48 23,775.77 23,782.74 23,769.79 23,776.74 0.0K
14:49 23,773.74 23,774.24 23,763.83 23,763.83 0.0K
14:50 23,764.34 23,781.24 23,764.34 23,775.24 0.0K
14:51 23,779.24 23,781.74 23,773.25 23,781.74 0.0K
14:52 23,778.23 23,780.74 23,770.94 23,776.74 0.0K
14:53 23,776.24 23,781.24 23,772.46 23,778.24 0.0K
14:54 23,776.74 23,785.74 23,776.74 23,781.74 0.0K
14:55 23,778.10 23,781.24 23,771.22 23,771.73 0.0K
14:56 23,775.24 23,787.74 23,769.23 23,785.11 0.0K
14:57 23,786.74 23,786.74 23,776.67 23,778.17 0.0K
14:58 23,777.17 23,781.24 23,767.35 23,771.74 0.0K
14:59 23,768.86 23,775.74 23,766.45 23,768.74 0.0K
15:00 23,764.98 23,770.24 23,758.08 23,766.74 0.0K
15:01 23,770.24 23,771.24 23,763.61 23,766.74 0.0K
15:02 23,761.74 23,761.74 23,751.68 23,752.15 0.0K
15:03 23,752.66 23,758.74 23,752.12 23,754.24 0.0K
15:04 23,755.74 23,755.74 23,748.12 23,752.10 0.0K
15:05 23,753.24 23,755.74 23,747.60 23,751.02 0.0K
15:06 23,751.00 23,754.74 23,745.41 23,752.74 0.0K
15:07 23,751.74 23,754.24 23,745.87 23,752.74 0.0K
15:08 23,751.74 23,758.24 23,747.87 23,754.29 0.0K
15:09 23,757.74 23,759.74 23,753.15 23,756.24 0.0K
15:10 23,757.24 23,757.74 23,743.22 23,749.24 0.0K
15:11 23,745.23 23,748.74 23,741.62 23,744.10 0.0K
15:12 23,743.10 23,746.74 23,737.68 23,740.70 0.0K
15:13 23,744.24 23,744.24 23,736.84 23,741.24 0.0K
15:14 23,740.74 23,741.74 23,732.56 23,735.74 0.0K
15:15 23,732.24 23,738.24 23,725.67 23,734.72 0.0K
15:16 23,735.22 23,741.74 23,732.77 23,738.24 0.0K
15:17 23,733.83 23,737.74 23,728.51 23,730.02 0.0K
15:18 23,732.74 23,738.24 23,730.53 23,732.74 0.0K
15:19 23,730.68 23,730.68 23,721.75 23,725.24 0.0K
15:20 23,726.24 23,739.74 23,724.74 23,739.24 0.0K
15:21 23,742.74 23,742.74 23,732.89 23,733.24 0.0K
15:22 23,730.37 23,733.74 23,723.96 23,725.46 0.0K
15:23 23,728.24 23,735.24 23,723.47 23,731.74 0.0K
15:24 23,732.24 23,732.24 23,725.49 23,728.74 0.0K
15:25 23,725.74 23,727.24 23,720.63 23,722.60 0.0K
15:26 23,720.61 23,727.74 23,716.11 23,718.74 0.0K
15:27 23,715.11 23,722.74 23,715.11 23,722.24 0.0K
15:28 23,719.52 23,730.24 23,719.46 23,723.74 0.0K
15:29 23,719.89 23,727.74 23,714.83 23,719.74 0.0K
15:30 23,713.83 23,722.74 23,707.23 23,710.69 0.0K
15:31 23,711.18 23,714.24 23,704.20 23,708.23 0.0K
15:32 23,711.74 23,711.74 23,693.78 23,697.74 0.0K
15:33 23,694.28 23,696.74 23,685.30 23,695.74 0.0K
15:34 23,690.20 23,708.24 23,690.20 23,704.74 0.0K
15:35 23,700.39 23,710.74 23,696.37 23,707.74 0.0K
15:36 23,708.74 23,714.74 23,703.23 23,708.24 0.0K
15:37 23,703.74 23,706.24 23,694.17 23,697.24 0.0K
15:38 23,695.24 23,703.24 23,693.75 23,697.92 0.0K
15:39 23,703.24 23,708.74 23,700.42 23,707.24 0.0K
15:40 23,708.74 23,709.74 23,693.42 23,698.24 0.0K
15:41 23,696.74 23,696.74 23,672.25 23,672.25 0.0K
15:42 23,667.27 23,681.74 23,666.84 23,678.33 0.0K
15:43 23,681.24 23,685.24 23,673.37 23,676.89 0.0K
15:44 23,677.40 23,682.24 23,670.50 23,671.47 0.0K
15:45 23,679.74 23,679.74 23,672.74 23,673.74 0.0K
15:46 23,670.03 23,677.24 23,669.01 23,673.47 0.0K
15:47 23,680.74 23,694.74 23,673.93 23,691.77 0.0K
15:48 23,691.25 23,698.74 23,688.19 23,693.18 0.0K
15:49 23,699.24 23,699.24 23,688.25 23,689.24 0.0K
15:50 23,689.74 23,703.74 23,687.30 23,698.23 0.0K
15:51 23,700.74 23,708.24 23,696.81 23,705.35 0.0K
15:52 23,707.74 23,710.74 23,695.80 23,698.24 0.0K
15:53 23,698.74 23,698.74 23,687.27 23,696.74 0.0K
15:54 23,690.73 23,698.24 23,690.73 23,697.74 0.0K
15:55 23,698.24 23,699.74 23,691.24 23,695.65 0.0K
15:56 23,699.24 23,707.74 23,696.15 23,704.01 0.0K
15:57 23,703.51 23,713.24 23,702.98 23,711.24 0.0K
15:58 23,711.74 23,711.74 23,702.93 23,708.74 0.0K
15:59 23,703.74 23,708.74 23,699.96 23,703.46 0.0K
16:00 23,713.24 23,716.74 23,696.90 23,700.40 0.0K
16:01 23,700.90 23,705.74 23,693.95 23,697.74 0.0K
16:02 23,692.99 23,695.24 23,683.62 23,687.24 0.0K
16:03 23,685.74 23,692.24 23,682.12 23,692.24 0.0K
16:04 23,692.74 23,696.24 23,688.52 23,695.24 0.0K
16:05 23,695.74 23,701.24 23,690.61 23,701.24 0.0K
16:06 23,697.09 23,700.74 23,692.58 23,697.74 0.0K
16:07 23,693.58 23,705.24 23,693.08 23,704.74 0.0K
16:08 23,702.04 23,708.74 23,699.02 23,701.24 0.0K
16:09 23,700.24 23,700.74 23,688.62 23,696.74 0.0K
16:10 23,697.24 23,706.74 23,694.26 23,706.24 0.0K
16:11 23,705.74 23,715.74 23,701.81 23,712.81 0.0K
16:12 23,719.74 23,723.74 23,715.26 23,719.63 0.0K
16:13 23,719.13 23,727.74 23,717.53 23,720.24 0.0K
16:14 23,717.04 23,724.74 23,715.08 23,724.74 0.0K
16:15 23,728.74 23,733.74 23,724.05 23,729.95 0.0K
16:16 23,728.94 23,733.24 23,726.31 23,727.28 0.0K
16:17 23,728.77 23,741.74 23,728.12 23,741.74 0.0K
16:18 23,742.74 23,743.74 23,736.94 23,740.74 0.0K
16:19 23,739.74 23,746.74 23,735.34 23,745.74 0.0K
16:20 23,741.72 23,754.74 23,741.17 23,748.60 0.0K
16:21 23,748.59 23,761.74 23,748.59 23,752.52 0.0K
16:22 23,752.01 23,762.74 23,748.00 23,762.24 0.0K
16:23 23,757.88 23,765.74 23,756.33 23,760.72 0.0K
16:24 23,760.70 23,769.74 23,751.68 23,757.24 0.0K
16:25 23,756.74 23,759.74 23,750.72 23,756.24 0.0K
16:26 23,751.32 23,758.74 23,743.95 23,743.95 0.0K
16:27 23,752.74 23,757.74 23,746.95 23,753.35 0.0K
16:28 23,752.84 23,762.24 23,752.81 23,760.74 0.0K
16:29 23,755.71 23,764.24 23,755.71 23,758.66 0.0K
16:30 23,759.74 23,773.24 23,759.74 23,765.60 0.0K
16:31 23,771.24 23,776.24 23,764.62 23,765.11 0.0K
16:32 23,765.61 23,776.74 23,765.61 23,769.14 0.0K
16:33 23,769.64 23,776.74 23,768.65 23,774.74 0.0K
16:34 23,769.72 23,774.74 23,762.84 23,762.84 0.0K
16:35 23,768.24 23,768.24 23,760.44 23,760.44 0.0K
16:36 23,766.74 23,768.74 23,757.34 23,759.84 0.0K
16:37 23,760.34 23,763.74 23,749.92 23,754.74 0.0K
16:38 23,755.74 23,762.24 23,751.95 23,757.08 0.0K
16:39 23,763.24 23,763.74 23,755.09 23,759.74 0.0K
16:40 23,759.24 23,759.24 23,747.64 23,751.16 0.0K
16:41 23,751.15 23,761.74 23,751.15 23,760.24 0.0K
16:42 23,760.74 23,760.74 23,753.05 23,753.05 0.0K
16:43 23,757.74 23,762.74 23,753.03 23,756.53 0.0K
16:44 23,761.74 23,763.24 23,754.51 23,762.24 0.0K
16:45 23,762.74 23,766.24 23,757.97 23,764.74 0.0K
16:46 23,759.88 23,764.24 23,755.89 23,757.36 0.0K
16:47 23,757.86 23,765.74 23,757.82 23,762.74 0.0K
16:48 23,760.74 23,761.74 23,753.29 23,756.74 0.0K
16:49 23,757.24 23,757.74 23,750.35 23,751.92 0.0K
16:50 23,751.42 23,756.24 23,744.03 23,745.07 0.0K
16:51 23,745.58 23,752.74 23,745.58 23,748.20 0.0K
16:52 23,748.71 23,755.74 23,747.27 23,750.30 0.0K
16:53 23,750.81 23,755.74 23,747.36 23,750.74 0.0K
16:54 23,747.02 23,751.24 23,740.61 23,745.68 0.0K
16:55 23,750.74 23,752.74 23,744.71 23,746.75 0.0K
16:56 23,751.74 23,753.74 23,746.74 23,753.74 0.0K
16:57 23,750.24 23,754.74 23,746.77 23,746.79 0.0K
16:58 23,746.29 23,750.24 23,741.89 23,748.24 0.0K
16:59 23,747.74 23,747.74 23,739.47 23,742.91 0.0K
17:00 23,743.90 23,751.74 23,737.90 23,743.74 0.0K
17:01 23,740.40 23,743.74 23,735.95 23,736.54 0.0K
17:02 23,737.05 23,738.24 23,730.18 23,735.74 0.0K
17:03 23,732.23 23,738.74 23,732.23 23,738.74 0.0K
17:04 23,739.74 23,740.74 23,726.28 23,728.30 0.0K
17:05 23,728.31 23,732.74 23,724.38 23,729.41 0.0K
17:06 23,734.24 23,737.74 23,729.90 23,734.38 0.0K
17:07 23,741.74 23,743.74 23,737.85 23,742.74 0.0K
17:08 23,743.24 23,743.24 23,732.41 23,732.41 0.0K
17:09 23,732.42 23,737.24 23,730.94 23,735.74 0.0K
17:10 23,735.24 23,740.74 23,732.49 23,737.96 0.0K
17:11 23,739.44 23,747.24 23,739.43 23,742.92 0.0K
17:12 23,747.74 23,749.24 23,743.42 23,747.74 0.0K
17:13 23,743.43 23,746.24 23,738.96 23,739.74 0.0K
17:14 23,740.74 23,743.74 23,736.99 23,742.24 0.0K
17:15 23,741.74 23,750.74 23,738.51 23,748.74 0.0K
17:16 23,745.98 23,751.24 23,743.40 23,748.24 0.0K
17:17 23,744.37 23,748.74 23,738.30 23,742.21 0.0K
17:18 23,741.21 23,750.74 23,741.19 23,745.06 0.0K
17:19 23,745.05 23,750.74 23,742.45 23,750.74 0.0K
17:20 23,746.43 23,752.74 23,744.49 23,748.99 0.0K
17:21 23,752.24 23,752.24 23,738.03 23,738.03 0.0K
17:22 23,741.24 23,743.74 23,736.19 23,736.19 0.0K
17:23 23,739.74 23,740.24 23,734.27 23,734.28 0.0K
17:24 23,737.74 23,739.74 23,734.29 23,735.34 0.0K
17:25 23,740.74 23,741.74 23,733.35 23,737.86 0.0K
17:26 23,742.24 23,742.24 23,735.43 23,738.24 0.0K
17:27 23,735.24 23,739.74 23,732.91 23,736.40 0.0K
17:28 23,736.39 23,743.24 23,735.34 23,735.34 0.0K
17:29 23,739.74 23,741.74 23,734.81 23,739.74 0.0K
17:30 23,740.74 23,743.74 23,730.78 23,734.74 0.0K
17:31 23,734.24 23,739.24 23,729.28 23,739.24 0.0K
17:32 23,735.78 23,743.74 23,733.79 23,735.29 0.0K
17:33 23,735.79 23,742.74 23,735.79 23,738.79 0.0K
17:34 23,743.74 23,752.74 23,740.78 23,752.74 0.0K
17:35 23,748.28 23,755.24 23,747.28 23,752.74 0.0K
17:36 23,749.28 23,756.74 23,748.29 23,751.29 0.0K
17:37 23,755.74 23,756.74 23,750.79 23,751.29 0.0K
17:38 23,755.74 23,758.74 23,733.75 23,733.75 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available