DAX

DE40
🏛️ germany →
24,474.94
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 19,863.50 19,876.85 19,839.00 19,875.85 0.0K
09:01 19,855.50 19,886.85 19,842.50 19,843.00 0.0K
09:02 19,842.50 19,869.85 19,826.00 19,826.00 0.0K
09:03 19,826.50 19,858.85 19,826.50 19,854.85 0.0K
09:04 19,828.50 19,862.85 19,828.50 19,830.00 0.0K
09:05 19,854.85 19,854.85 19,821.50 19,821.50 0.0K
09:06 19,816.00 19,845.85 19,815.50 19,843.85 0.0K
09:07 19,818.50 19,845.85 19,812.00 19,839.85 0.0K
09:08 19,815.50 19,848.85 19,813.50 19,848.85 0.0K
09:09 19,825.50 19,856.85 19,823.00 19,831.50 0.0K
09:10 19,829.50 19,864.85 19,829.50 19,834.50 0.0K
09:11 19,861.85 19,869.85 19,832.50 19,869.85 0.0K
09:12 19,846.00 19,876.85 19,843.50 19,851.00 0.0K
09:13 19,874.85 19,879.85 19,849.00 19,850.50 0.0K
09:14 19,853.00 19,880.85 19,851.50 19,876.85 0.0K
09:15 19,874.85 19,877.85 19,847.50 19,848.00 0.0K
09:16 19,850.00 19,876.85 19,844.50 19,874.85 0.0K
09:17 19,847.00 19,867.85 19,838.00 19,838.00 0.0K
09:18 19,842.00 19,867.85 19,830.00 19,832.50 0.0K
09:19 19,834.50 19,861.85 19,831.00 19,853.85 0.0K
09:20 19,855.85 19,855.85 19,820.00 19,846.85 0.0K
09:21 19,821.00 19,852.85 19,818.00 19,828.50 0.0K
09:22 19,830.50 19,858.85 19,827.50 19,831.50 0.0K
09:23 19,862.85 19,862.85 19,832.00 19,857.85 0.0K
09:24 19,858.85 19,861.85 19,829.00 19,835.00 0.0K
09:25 19,861.85 19,861.85 19,819.50 19,823.00 0.0K
09:26 19,823.50 19,848.85 19,814.00 19,815.00 0.0K
09:27 19,815.00 19,841.85 19,811.50 19,841.85 0.0K
09:28 19,816.00 19,840.85 19,812.00 19,839.85 0.0K
09:29 19,816.50 19,842.85 19,813.00 19,842.85 0.0K
09:30 19,817.50 19,844.85 19,810.50 19,816.50 0.0K
09:31 19,816.50 19,848.85 19,816.50 19,818.00 0.0K
09:32 19,817.50 19,839.85 19,807.00 19,808.50 0.0K
09:33 19,808.50 19,840.85 19,808.50 19,813.50 0.0K
09:34 19,810.50 19,834.85 19,802.50 19,827.85 0.0K
09:35 19,799.00 19,834.85 19,799.00 19,810.50 0.0K
09:36 19,809.50 19,836.85 19,807.00 19,810.00 0.0K
09:37 19,812.00 19,843.85 19,812.00 19,817.00 0.0K
09:38 19,843.85 19,848.85 19,816.50 19,844.85 0.0K
09:39 19,818.00 19,845.85 19,816.00 19,845.85 0.0K
09:40 19,821.50 19,825.50 19,821.50 19,825.00 0.0K
09:41 19,849.85 19,852.85 19,821.00 19,852.85 0.0K
09:42 19,826.00 19,851.85 19,823.50 19,828.00 0.0K
09:43 19,849.85 19,856.85 19,827.00 19,829.50 0.0K
09:44 19,830.00 19,854.85 19,827.00 19,829.00 0.0K
09:45 19,827.50 19,853.85 19,820.50 19,821.50 0.0K
09:46 19,820.50 19,854.85 19,820.50 19,850.85 0.0K
09:47 19,826.50 19,860.85 19,826.50 19,838.50 0.0K
09:48 19,867.85 19,867.85 19,838.00 19,866.85 0.0K
09:49 19,867.85 19,867.85 19,837.00 19,837.00 0.0K
09:50 19,839.00 19,873.85 19,839.00 19,873.85 0.0K
09:51 19,874.85 19,881.85 19,848.50 19,881.85 0.0K
09:52 19,880.85 19,880.85 19,852.00 19,876.85 0.0K
09:53 19,853.00 19,881.85 19,852.00 19,877.85 0.0K
09:54 19,853.00 19,886.85 19,847.00 19,862.50 0.0K
09:55 19,886.85 19,889.85 19,860.00 19,863.00 0.0K
09:56 19,863.00 19,891.85 19,862.50 19,864.50 0.0K
09:57 19,862.50 19,887.85 19,858.00 19,862.00 0.0K
09:58 19,862.50 19,888.85 19,859.50 19,888.85 0.0K
09:59 19,862.50 19,888.85 19,860.00 19,860.00 0.0K
10:00 19,888.85 19,888.85 19,861.00 19,868.50 0.0K
10:01 19,866.00 19,903.85 19,866.00 19,901.85 0.0K
10:02 19,875.50 19,903.85 19,872.50 19,903.85 0.0K
10:03 19,901.85 19,901.85 19,869.50 19,894.85 0.0K
10:04 19,867.50 19,889.85 19,860.50 19,865.50 0.0K
10:05 19,889.85 19,903.85 19,862.50 19,899.85 0.0K
10:06 19,872.00 19,901.85 19,871.50 19,899.85 0.0K
10:07 19,900.85 19,904.85 19,875.00 19,902.85 0.0K
10:08 19,904.85 19,904.85 19,873.50 19,876.50 0.0K
10:09 19,879.00 19,904.85 19,876.00 19,900.85 0.0K
10:10 19,899.85 19,906.85 19,872.50 19,906.85 0.0K
10:11 19,905.85 19,905.85 19,876.50 19,878.00 0.0K
10:12 19,900.85 19,900.85 19,868.50 19,869.50 0.0K
10:13 19,870.00 19,895.85 19,865.00 19,893.85 0.0K
10:14 19,892.85 19,900.85 19,869.00 19,895.85 0.0K
10:15 19,894.85 19,898.85 19,868.00 19,873.00 0.0K
10:16 19,874.00 19,900.85 19,872.00 19,898.85 0.0K
10:17 19,874.00 19,899.85 19,872.00 19,873.00 0.0K
10:18 19,899.85 19,900.85 19,870.00 19,872.00 0.0K
10:19 19,896.85 19,900.85 19,870.50 19,876.50 0.0K
10:20 19,874.00 19,901.85 19,872.00 19,877.50 0.0K
10:21 19,876.00 19,904.85 19,875.00 19,875.50 0.0K
10:22 19,874.50 19,907.85 19,874.50 19,904.85 0.0K
10:23 19,878.50 19,912.85 19,878.50 19,884.50 0.0K
10:24 19,883.00 19,907.85 19,877.50 19,903.85 0.0K
10:25 19,881.50 19,905.85 19,878.00 19,904.85 0.0K
10:26 19,880.00 19,909.85 19,879.00 19,887.00 0.0K
10:27 19,911.85 19,911.85 19,884.00 19,888.50 0.0K
10:28 19,888.00 19,911.85 19,886.00 19,909.85 0.0K
10:29 19,886.00 19,910.85 19,886.00 19,908.85 0.0K
10:30 19,907.85 19,913.85 19,887.50 19,892.00 0.0K
10:31 19,894.00 19,913.85 19,886.00 19,886.00 0.0K
10:32 19,886.00 19,907.85 19,879.50 19,882.00 0.0K
10:33 19,878.50 19,902.85 19,873.50 19,873.50 0.0K
10:34 19,874.50 19,896.85 19,871.00 19,875.50 0.0K
10:35 19,897.85 19,898.85 19,872.50 19,875.00 0.0K
10:36 19,875.00 19,897.85 19,871.50 19,892.85 0.0K
10:37 19,872.00 19,898.85 19,872.00 19,898.85 0.0K
10:38 19,876.50 19,898.85 19,873.00 19,873.00 0.0K
10:39 19,873.00 19,895.85 19,872.00 19,895.85 0.0K
10:40 19,874.00 19,904.85 19,874.00 19,904.85 0.0K
10:41 19,884.00 19,906.85 19,884.00 19,886.00 0.0K
10:42 19,906.85 19,907.85 19,883.50 19,907.85 0.0K
10:43 19,885.50 19,902.85 19,876.00 19,881.50 0.0K
10:44 19,882.00 19,902.85 19,878.00 19,897.85 0.0K
10:45 19,879.50 19,907.85 19,879.50 19,886.50 0.0K
10:46 19,908.85 19,911.85 19,886.50 19,886.50 0.0K
10:47 19,885.00 19,910.85 19,885.00 19,910.85 0.0K
10:48 19,889.00 19,908.85 19,884.50 19,886.50 0.0K
10:49 19,887.00 19,916.85 19,887.00 19,893.50 0.0K
10:50 19,916.85 19,916.85 19,895.00 19,895.50 0.0K
10:51 19,915.85 19,915.85 19,887.00 19,888.00 0.0K
10:52 19,888.50 19,910.85 19,887.00 19,889.00 0.0K
10:53 19,891.50 19,914.85 19,884.50 19,885.00 0.0K
10:54 19,885.50 19,906.85 19,884.00 19,886.00 0.0K
10:55 19,885.50 19,906.85 19,882.00 19,882.00 0.0K
10:56 19,880.00 19,903.85 19,877.50 19,886.00 0.0K
10:57 19,881.50 19,900.85 19,876.00 19,893.85 0.0K
10:58 19,874.50 19,894.85 19,870.00 19,872.50 0.0K
10:59 19,874.00 19,892.85 19,867.50 19,867.50 0.0K
11:00 19,888.85 19,898.85 19,870.00 19,882.50 0.0K
11:01 19,883.00 19,906.85 19,881.00 19,901.85 0.0K
11:02 19,882.50 19,903.85 19,882.50 19,903.85 0.0K
11:03 19,886.50 19,909.85 19,886.50 19,909.85 0.0K
11:04 19,889.50 19,908.85 19,885.00 19,906.85 0.0K
11:05 19,889.00 19,915.85 19,889.00 19,913.85 0.0K
11:06 19,895.00 19,913.85 19,893.00 19,893.00 0.0K
11:07 19,893.50 19,913.85 19,893.50 19,894.50 0.0K
11:08 19,894.00 19,915.85 19,892.50 19,894.50 0.0K
11:09 19,893.50 19,917.85 19,893.50 19,917.85 0.0K
11:10 19,918.85 19,919.85 19,897.00 19,897.00 0.0K
11:11 19,917.85 19,917.85 19,896.79 19,916.85 0.0K
11:12 19,915.85 19,917.85 19,895.84 19,899.83 0.0K
11:13 19,901.31 19,920.85 19,895.88 19,896.89 0.0K
11:14 19,897.38 19,914.85 19,893.94 19,910.85 0.0K
11:15 19,891.49 19,909.85 19,885.68 19,909.85 0.0K
11:16 19,910.85 19,911.85 19,890.53 19,893.96 0.0K
11:17 19,894.95 19,914.85 19,894.93 19,896.38 0.0K
11:18 19,897.36 19,915.85 19,893.88 19,894.90 0.0K
11:19 19,898.87 19,919.85 19,898.75 19,899.73 0.0K
11:20 19,898.73 19,898.73 19,897.68 19,897.68 0.0K
11:21 19,913.85 19,916.85 19,893.24 19,897.70 0.0K
11:22 19,897.69 19,922.85 19,897.69 19,902.54 0.0K
11:23 19,902.52 19,902.52 19,892.14 19,895.11 0.0K
11:24 19,894.61 19,909.85 19,885.75 19,904.85 0.0K
11:25 19,885.77 19,903.85 19,882.84 19,885.33 0.0K
11:26 19,902.85 19,907.85 19,883.84 19,890.68 0.0K
11:27 19,890.67 19,909.85 19,887.64 19,888.63 0.0K
11:28 19,889.61 19,912.85 19,889.61 19,893.38 0.0K
11:29 19,893.37 19,910.85 19,889.85 19,909.85 0.0K
11:30 19,889.84 19,911.85 19,889.35 19,890.87 0.0K
11:31 19,909.85 19,909.85 19,882.05 19,902.85 0.0K
11:32 19,903.85 19,903.85 19,878.71 19,880.24 0.0K
11:33 19,879.74 19,900.85 19,879.26 19,879.79 0.0K
11:34 19,880.79 19,885.30 19,880.79 19,884.33 0.0K
11:35 19,885.82 19,904.85 19,883.94 19,887.94 0.0K
11:36 19,908.85 19,908.85 19,886.47 19,889.43 0.0K
11:37 19,890.90 19,907.85 19,885.97 19,888.96 0.0K
11:38 19,888.47 19,907.85 19,886.04 19,888.54 0.0K
11:39 19,888.05 19,906.85 19,886.63 19,886.65 0.0K
11:40 19,904.85 19,904.85 19,884.21 19,903.85 0.0K
11:41 19,885.28 19,908.85 19,885.28 19,890.30 0.0K
11:42 19,907.85 19,909.85 19,888.86 19,889.39 0.0K
11:43 19,889.40 19,912.85 19,889.40 19,891.39 0.0K
11:44 19,888.44 19,908.85 19,887.49 19,889.96 0.0K
11:45 19,908.85 19,908.85 19,888.40 19,907.85 0.0K
11:46 19,906.85 19,906.85 19,881.46 19,882.42 0.0K
11:47 19,884.91 19,900.85 19,878.46 19,878.52 0.0K
11:48 19,879.51 19,900.85 19,879.51 19,899.85 0.0K
11:49 19,881.91 19,899.85 19,878.45 19,878.51 0.0K
11:50 19,897.85 19,897.85 19,873.58 19,876.53 0.0K
11:51 19,877.52 19,901.85 19,877.50 19,877.53 0.0K
11:52 19,878.52 19,900.85 19,877.53 19,881.88 0.0K
11:53 19,881.37 19,897.85 19,877.37 19,897.85 0.0K
11:54 19,878.35 19,896.85 19,874.40 19,876.93 0.0K
11:55 19,875.45 19,895.85 19,872.55 19,895.85 0.0K
11:56 19,880.06 19,898.85 19,879.52 19,880.52 0.0K
11:57 19,879.52 19,897.85 19,875.57 19,879.54 0.0K
11:58 19,879.54 19,898.85 19,878.06 19,880.45 0.0K
11:59 19,880.44 19,895.85 19,874.51 19,874.51 0.0K
12:00 19,877.98 19,897.85 19,871.16 19,871.16 0.0K
12:01 19,870.68 19,888.85 19,869.26 19,869.37 0.0K
12:02 19,869.88 19,889.85 19,868.88 19,889.85 0.0K
12:03 19,888.85 19,889.85 19,869.84 19,886.85 0.0K
12:04 19,868.87 19,890.85 19,867.92 19,873.87 0.0K
12:05 19,872.88 19,891.85 19,869.95 19,886.85 0.0K
12:06 19,871.00 19,888.85 19,867.09 19,867.12 0.0K
12:07 19,867.13 19,885.85 19,861.31 19,879.85 0.0K
12:08 19,862.33 19,887.85 19,861.33 19,870.10 0.0K
12:09 19,888.85 19,888.85 19,864.58 19,864.58 0.0K
12:10 19,867.55 19,885.85 19,865.08 19,868.01 0.0K
12:11 19,889.85 19,889.85 19,868.94 19,871.87 0.0K
12:12 19,872.85 19,890.85 19,871.85 19,876.61 0.0K
12:13 19,877.57 19,894.85 19,876.54 19,877.40 0.0K
12:14 19,896.85 19,899.85 19,879.73 19,880.19 0.0K
12:15 19,900.85 19,900.85 19,877.76 19,877.76 0.0K
12:16 19,876.28 19,898.85 19,876.28 19,879.27 0.0K
12:17 19,896.85 19,900.85 19,879.30 19,900.85 0.0K
12:18 19,880.83 19,900.85 19,880.83 19,881.89 0.0K
12:19 19,882.40 19,901.85 19,881.91 19,881.92 0.0K
12:20 19,881.43 19,902.85 19,881.43 19,881.46 0.0K
12:21 19,880.47 19,899.85 19,874.60 19,890.85 0.0K
12:22 19,889.85 19,890.85 19,871.18 19,871.56 0.0K
12:23 19,891.85 19,892.85 19,871.03 19,874.46 0.0K
12:24 19,874.45 19,891.85 19,871.94 19,871.94 0.0K
12:25 19,891.85 19,891.85 19,867.95 19,869.93 0.0K
12:26 19,888.85 19,894.85 19,870.40 19,874.19 0.0K
12:27 19,873.70 19,892.85 19,870.10 19,870.59 0.0K
12:28 19,870.09 19,888.85 19,866.16 19,886.85 0.0K
12:29 19,885.85 19,886.85 19,866.20 19,866.77 0.0K
12:30 19,867.27 19,885.85 19,865.37 19,867.87 0.0K
12:31 19,867.87 19,887.85 19,865.42 19,865.42 0.0K
12:32 19,884.85 19,884.85 19,860.58 19,863.07 0.0K
12:33 19,864.06 19,883.85 19,861.59 19,862.10 0.0K
12:34 19,862.61 19,881.85 19,860.67 19,880.85 0.0K
12:35 19,862.68 19,881.85 19,862.66 19,862.69 0.0K
12:36 19,862.70 19,879.85 19,858.94 19,858.94 0.0K
12:37 19,861.42 19,881.85 19,860.47 19,878.85 0.0K
12:38 19,861.01 19,879.85 19,859.08 19,861.07 0.0K
12:39 19,861.06 19,878.85 19,858.70 19,858.70 0.0K
12:40 19,859.21 19,876.85 19,854.85 19,855.86 0.0K
12:41 19,856.85 19,875.85 19,851.05 19,866.85 0.0K
12:42 19,850.56 19,866.85 19,845.69 19,847.66 0.0K
12:43 19,847.16 19,864.85 19,847.16 19,858.40 0.0K
12:44 19,858.38 19,875.85 19,856.37 19,856.39 0.0K
12:45 19,871.85 19,873.85 19,853.93 19,855.48 0.0K
12:46 19,854.49 19,871.85 19,850.11 19,868.85 0.0K
12:47 19,851.60 19,868.85 19,850.55 19,850.58 0.0K
12:48 19,850.59 19,861.85 19,843.72 19,861.85 0.0K
12:49 19,860.85 19,866.85 19,848.62 19,850.53 0.0K
12:50 19,850.51 19,871.85 19,850.51 19,854.80 0.0K
12:51 19,854.30 19,870.85 19,852.28 19,852.76 0.0K
12:52 19,852.27 19,870.85 19,849.79 19,849.81 0.0K
12:53 19,867.85 19,868.85 19,850.32 19,850.39 0.0K
12:54 19,867.85 19,867.85 19,842.63 19,844.15 0.0K
12:55 19,843.66 19,861.85 19,843.66 19,846.72 0.0K
12:56 19,846.23 19,866.85 19,845.76 19,849.64 0.0K
12:57 19,849.63 19,869.85 19,849.58 19,868.85 0.0K
12:58 19,852.01 19,866.85 19,846.07 19,865.85 0.0K
12:59 19,849.07 19,867.85 19,849.07 19,865.85 0.0K
13:00 19,868.85 19,872.85 19,851.52 19,870.85 0.0K
13:01 19,869.85 19,870.85 19,851.03 19,868.85 0.0K
13:02 19,865.85 19,874.85 19,849.54 19,855.98 0.0K
13:03 19,871.85 19,873.85 19,854.50 19,873.85 0.0K
13:04 19,856.48 19,875.85 19,855.98 19,859.46 0.0K
13:05 19,859.46 19,881.85 19,858.96 19,880.85 0.0K
13:06 19,863.42 19,886.85 19,863.42 19,886.85 0.0K
13:07 19,868.87 19,886.85 19,865.90 19,886.85 0.0K
13:08 19,869.87 19,889.85 19,869.87 19,873.34 0.0K
13:09 19,872.84 19,893.85 19,870.86 19,893.85 0.0K
13:10 19,875.81 19,894.85 19,875.75 19,879.10 0.0K
13:11 19,879.58 19,895.85 19,876.07 19,876.50 0.0K
13:12 19,876.49 19,898.85 19,876.49 19,881.82 0.0K
13:13 19,881.80 19,899.85 19,881.70 19,883.14 0.0K
13:14 19,882.63 19,901.85 19,880.59 19,881.57 0.0K
13:15 19,899.85 19,899.85 19,880.58 19,880.61 0.0K
13:16 19,878.63 19,898.85 19,878.63 19,896.85 0.0K
13:17 19,897.85 19,897.85 19,876.72 19,876.75 0.0K
13:18 19,874.78 19,896.85 19,874.31 19,896.85 0.0K
13:19 19,894.85 19,896.85 19,876.87 19,878.40 0.0K
13:20 19,878.41 19,897.85 19,874.96 19,897.85 0.0K
13:21 19,879.93 19,901.85 19,879.93 19,883.86 0.0K
13:22 19,900.85 19,904.85 19,882.37 19,903.85 0.0K
13:23 19,886.32 19,905.85 19,885.83 19,905.85 0.0K
13:24 19,886.37 19,903.85 19,883.00 19,883.52 0.0K
13:25 19,883.51 19,900.85 19,874.18 19,874.18 0.0K
13:26 19,889.85 19,889.85 19,867.39 19,869.38 0.0K
13:27 19,867.89 19,888.85 19,867.89 19,868.89 0.0K
13:28 19,869.40 19,887.85 19,867.43 19,869.90 0.0K
13:29 19,868.43 19,876.36 19,867.94 19,875.86 0.0K
13:30 19,889.85 19,892.85 19,871.43 19,874.42 0.0K
13:31 19,874.91 19,900.85 19,874.91 19,883.24 0.0K
13:32 19,881.75 19,897.85 19,875.40 19,875.44 0.0K
13:33 19,877.42 19,896.85 19,875.98 19,875.99 0.0K
13:34 19,895.85 19,895.85 19,875.99 19,879.02 0.0K
13:35 19,880.00 19,901.85 19,880.00 19,883.88 0.0K
13:36 19,882.89 19,901.85 19,879.44 19,883.39 0.0K
13:37 19,901.85 19,903.85 19,881.41 19,885.78 0.0K
13:38 19,884.29 19,902.85 19,881.37 19,882.92 0.0K
13:39 19,902.85 19,904.85 19,884.37 19,887.30 0.0K
13:40 19,886.30 19,900.85 19,880.37 19,881.40 0.0K
13:41 19,899.85 19,899.85 19,878.03 19,896.85 0.0K
13:42 19,879.54 19,898.85 19,875.64 19,897.85 0.0K
13:43 19,881.61 19,900.85 19,880.98 19,881.96 0.0K
13:44 19,881.46 19,899.85 19,880.47 19,881.92 0.0K
13:45 19,882.41 19,900.85 19,882.41 19,883.36 0.0K
13:46 19,883.35 19,906.85 19,883.34 19,886.65 0.0K
13:47 19,886.15 19,903.85 19,884.12 19,888.03 0.0K
13:48 19,888.01 19,904.85 19,885.99 19,886.42 0.0K
13:49 19,885.42 19,898.85 19,881.45 19,883.44 0.0K
13:50 19,900.85 19,901.85 19,882.91 19,897.85 0.0K
13:51 19,879.95 19,896.85 19,874.63 19,878.11 0.0K
13:52 19,878.59 19,883.96 19,878.58 19,883.44 0.0K
13:53 19,883.93 19,900.85 19,881.45 19,884.96 0.0K
13:54 19,886.93 19,900.85 19,880.98 19,899.85 0.0K
13:55 19,881.49 19,898.85 19,879.55 19,896.85 0.0K
13:56 19,880.06 19,899.85 19,880.06 19,881.11 0.0K
13:57 19,898.85 19,900.85 19,881.12 19,884.07 0.0K
13:58 19,885.04 19,889.89 19,885.04 19,889.85 0.0K
13:59 19,890.34 19,908.85 19,888.37 19,891.36 0.0K
14:00 19,890.37 19,909.85 19,887.94 19,909.85 0.0K
14:01 19,890.89 19,909.85 19,890.40 19,890.91 0.0K
14:02 19,889.92 19,909.85 19,889.41 19,891.84 0.0K
14:03 19,890.84 19,891.82 19,887.80 19,887.80 0.0K
14:04 19,904.85 19,905.85 19,880.97 19,880.97 0.0K
14:05 19,881.98 19,903.85 19,880.50 19,883.01 0.0K
14:06 19,883.99 19,902.85 19,878.53 19,879.04 0.0K
14:07 19,879.04 19,901.85 19,879.04 19,882.97 0.0K
14:08 19,882.48 19,895.85 19,875.61 19,892.85 0.0K
14:09 19,874.22 19,896.85 19,872.74 19,895.85 0.0K
14:10 19,881.22 19,896.85 19,878.25 19,878.27 0.0K
14:11 19,878.27 19,898.85 19,877.79 19,898.85 0.0K
14:12 19,899.85 19,901.85 19,881.53 19,882.03 0.0K
14:13 19,881.04 19,899.85 19,879.07 19,898.85 0.0K
14:14 19,899.85 19,900.85 19,881.00 19,900.85 0.0K
14:15 19,883.46 19,900.85 19,880.48 19,885.85 0.0K
14:16 19,885.84 19,903.85 19,884.32 19,884.76 0.0K
14:17 19,881.79 19,901.85 19,878.82 19,878.82 0.0K
14:18 19,879.33 19,899.85 19,877.35 19,894.85 0.0K
14:19 19,875.90 19,888.85 19,870.01 19,871.03 0.0K
14:20 19,871.03 19,887.85 19,867.58 19,870.00 0.0K
14:21 19,870.49 19,889.85 19,870.48 19,870.92 0.0K
14:22 19,887.85 19,887.85 19,866.04 19,868.02 0.0K
14:23 19,868.01 19,888.85 19,866.48 19,866.48 0.0K
14:24 19,865.99 19,889.85 19,865.99 19,872.34 0.0K
14:25 19,873.81 19,890.85 19,869.70 19,870.67 0.0K
14:26 19,869.68 19,888.85 19,869.64 19,887.85 0.0K
14:27 19,886.85 19,891.85 19,869.65 19,891.85 0.0K
14:28 19,873.15 19,875.20 19,872.70 19,874.79 0.0K
14:29 19,874.80 19,893.85 19,874.80 19,875.89 0.0K
14:30 19,875.90 19,893.85 19,872.05 19,872.05 0.0K
14:31 19,872.07 19,888.85 19,869.70 19,869.77 0.0K
14:32 19,868.29 19,886.85 19,867.88 19,886.85 0.0K
14:33 19,870.86 19,886.85 19,864.43 19,864.43 0.0K
14:34 19,864.43 19,882.85 19,860.00 19,860.00 0.0K
14:35 19,876.85 19,876.85 19,855.08 19,855.09 0.0K
14:36 19,854.11 19,874.85 19,854.11 19,857.54 0.0K
14:37 19,858.03 19,877.85 19,856.98 19,875.85 0.0K
14:38 19,856.45 19,868.85 19,843.11 19,843.11 0.0K
14:39 19,843.12 19,858.85 19,837.76 19,838.79 0.0K
14:40 19,839.79 19,857.85 19,836.84 19,837.34 0.0K
14:41 19,834.86 19,857.85 19,834.86 19,840.22 0.0K
14:42 19,841.20 19,857.85 19,837.73 19,842.64 0.0K
14:43 19,842.62 19,858.85 19,832.14 19,832.64 0.0K
14:44 19,833.62 19,855.85 19,833.60 19,852.85 0.0K
14:45 19,834.91 19,858.85 19,834.91 19,841.13 0.0K
14:46 19,840.10 19,861.85 19,835.98 19,835.99 0.0K
14:47 19,836.98 19,859.85 19,835.99 19,840.90 0.0K
14:48 19,839.90 19,851.85 19,832.51 19,832.53 0.0K
14:49 19,833.03 19,852.85 19,832.97 19,832.97 0.0K
14:50 19,848.85 19,848.85 19,830.11 19,832.12 0.0K
14:51 19,832.61 19,848.85 19,826.30 19,832.25 0.0K
14:52 19,831.26 19,851.85 19,829.27 19,830.84 0.0K
14:53 19,828.87 19,847.85 19,822.55 19,847.85 0.0K
14:54 19,830.47 19,849.85 19,829.47 19,830.48 0.0K
14:55 19,829.99 19,846.85 19,827.57 19,827.57 0.0K
14:56 19,827.58 19,844.85 19,824.70 19,826.69 0.0K
14:57 19,842.85 19,843.85 19,822.73 19,824.76 0.0K
14:58 19,824.27 19,841.85 19,820.87 19,824.34 0.0K
14:59 19,825.82 19,847.85 19,825.82 19,847.85 0.0K
15:00 19,848.85 19,848.85 19,826.31 19,827.81 0.0K
15:01 19,828.30 19,848.85 19,824.81 19,825.79 0.0K
15:02 19,826.28 19,852.85 19,826.28 19,835.47 0.0K
15:03 19,835.94 19,855.85 19,835.94 19,838.70 0.0K
15:04 19,841.15 19,862.85 19,841.08 19,843.87 0.0K
15:05 19,845.83 19,864.85 19,843.81 19,864.85 0.0K
15:06 19,846.61 19,862.85 19,839.66 19,841.19 0.0K
15:07 19,842.19 19,862.85 19,839.21 19,840.74 0.0K
15:08 19,840.75 19,861.85 19,840.75 19,844.84 0.0K
15:09 19,861.85 19,863.85 19,839.96 19,839.96 0.0K
15:10 19,858.85 19,864.85 19,842.93 19,864.85 0.0K
15:11 19,867.85 19,873.85 19,850.24 19,855.47 0.0K
15:12 19,855.45 19,876.85 19,855.44 19,857.74 0.0K
15:13 19,857.74 19,877.85 19,855.20 19,855.20 0.0K
15:14 19,856.20 19,876.85 19,854.24 19,855.33 0.0K
15:15 19,856.33 19,867.85 19,848.48 19,848.52 0.0K
15:16 19,865.85 19,865.85 19,846.57 19,851.57 0.0K
15:17 19,850.58 19,869.85 19,848.69 19,850.19 0.0K
15:18 19,849.69 19,861.85 19,844.31 19,847.37 0.0K
15:19 19,845.88 19,863.85 19,841.98 19,843.48 0.0K
15:20 19,843.98 19,869.85 19,843.98 19,851.90 0.0K
15:21 19,854.38 19,872.85 19,852.90 19,853.92 0.0K
15:22 19,874.85 19,875.85 19,856.88 19,861.31 0.0K
15:23 19,862.79 19,882.85 19,862.75 19,863.69 0.0K
15:24 19,863.19 19,884.85 19,863.19 19,866.61 0.0K
15:25 19,886.85 19,887.85 19,863.11 19,863.63 0.0K
15:26 19,863.63 19,885.85 19,863.63 19,868.62 0.0K
15:27 19,868.12 19,887.85 19,867.13 19,887.85 0.0K
15:28 19,869.11 19,889.85 19,869.11 19,871.64 0.0K
15:29 19,871.14 19,889.85 19,868.75 19,868.75 0.0K
15:30 19,887.85 19,897.85 19,874.21 19,876.26 0.0K
15:31 19,875.78 19,895.85 19,873.88 19,895.85 0.0K
15:32 19,877.35 19,896.85 19,873.90 19,896.85 0.0K
15:33 19,879.84 19,898.85 19,876.39 19,894.85 0.0K
15:34 19,875.90 19,894.85 19,874.44 19,876.96 0.0K
15:35 19,877.95 19,897.85 19,875.90 19,895.85 0.0K
15:36 19,875.88 19,898.85 19,875.88 19,876.86 0.0K
15:37 19,877.36 19,901.85 19,874.89 19,894.85 0.0K
15:38 19,878.41 19,904.85 19,878.41 19,885.92 0.0K
15:39 19,884.92 19,902.85 19,882.00 19,882.55 0.0K
15:40 19,901.85 19,904.85 19,880.08 19,883.53 0.0K
15:41 19,882.04 19,913.85 19,882.04 19,893.84 0.0K
15:42 19,910.85 19,910.85 19,889.89 19,891.38 0.0K
15:43 19,888.42 19,906.85 19,885.98 19,903.85 0.0K
15:44 19,886.53 19,907.85 19,885.54 19,890.00 0.0K
15:45 19,887.03 19,900.85 19,881.13 19,882.66 0.0K
15:46 19,882.67 19,886.85 19,868.37 19,873.27 0.0K
15:47 19,872.28 19,894.85 19,871.26 19,873.73 0.0K
15:48 19,871.24 19,891.85 19,867.75 19,867.76 0.0K
15:49 19,884.85 19,884.85 19,861.85 19,880.85 0.0K
15:50 19,862.39 19,891.85 19,862.39 19,891.85 0.0K
15:51 19,874.71 19,894.85 19,873.22 19,877.05 0.0K
15:52 19,877.04 19,897.85 19,869.07 19,875.00 0.0K
15:53 19,873.52 19,887.85 19,867.23 19,867.23 0.0K
15:54 19,867.24 19,895.85 19,867.24 19,874.67 0.0K
15:55 19,891.85 19,894.85 19,875.17 19,879.63 0.0K
15:56 19,879.12 19,899.85 19,877.11 19,882.02 0.0K
15:57 19,882.52 19,905.85 19,882.52 19,884.01 0.0K
15:58 19,883.04 19,904.85 19,883.04 19,884.17 0.0K
15:59 19,884.18 19,900.85 19,881.37 19,881.88 0.0K
16:00 19,884.36 19,905.85 19,878.94 19,880.43 0.0K
16:01 19,897.85 19,899.85 19,876.94 19,877.43 0.0K
16:02 19,877.93 19,884.85 19,854.73 19,872.85 0.0K
16:03 19,853.75 19,878.85 19,853.75 19,858.66 0.0K
16:04 19,856.19 19,873.85 19,849.90 19,852.91 0.0K
16:05 19,852.43 19,871.85 19,846.07 19,848.55 0.0K
16:06 19,867.85 19,867.85 19,843.66 19,843.66 0.0K
16:07 19,846.14 19,871.85 19,845.12 19,853.90 0.0K
16:08 19,871.85 19,871.85 19,841.01 19,841.01 0.0K
16:09 19,842.01 19,853.85 19,833.69 19,833.69 0.0K
16:10 19,851.85 19,851.85 19,826.25 19,826.25 0.0K
16:11 19,825.76 19,843.85 19,820.37 19,843.85 0.0K
16:12 19,844.85 19,852.85 19,829.59 19,832.07 0.0K
16:13 19,832.07 19,849.85 19,829.66 19,829.66 0.0K
16:14 19,829.67 19,848.85 19,829.67 19,839.06 0.0K
16:15 19,842.03 19,859.85 19,838.56 19,847.40 0.0K
16:16 19,863.85 19,865.85 19,844.42 19,865.85 0.0K
16:17 19,852.34 19,866.85 19,848.32 19,848.32 0.0K
16:18 19,849.29 19,865.85 19,845.82 19,865.85 0.0K
16:19 19,846.76 19,873.85 19,846.76 19,868.85 0.0K
16:20 19,853.07 19,869.85 19,842.73 19,858.85 0.0K
16:21 19,859.85 19,865.85 19,841.80 19,848.75 0.0K
16:22 19,865.85 19,865.85 19,839.89 19,840.90 0.0K
16:23 19,841.90 19,870.85 19,841.90 19,852.70 0.0K
16:24 19,867.85 19,867.85 19,842.89 19,842.96 0.0K
16:25 19,842.47 19,858.85 19,838.07 19,840.11 0.0K
16:26 19,855.85 19,855.85 19,833.73 19,833.77 0.0K
16:27 19,835.26 19,853.85 19,833.78 19,836.24 0.0K
16:28 19,838.21 19,858.85 19,838.20 19,841.99 0.0K
16:29 19,860.85 19,861.85 19,841.92 19,841.93 0.0K
16:30 19,843.91 19,864.85 19,843.91 19,844.81 0.0K
16:31 19,859.85 19,863.85 19,841.32 19,863.85 0.0K
16:32 19,846.20 19,865.85 19,838.77 19,848.19 0.0K
16:33 19,848.68 19,866.85 19,846.63 19,849.57 0.0K
16:34 19,849.56 19,866.85 19,844.12 19,849.55 0.0K
16:35 19,849.55 19,865.85 19,845.49 19,848.45 0.0K
16:36 19,847.46 19,863.85 19,842.05 19,862.85 0.0K
16:37 19,861.85 19,866.85 19,845.92 19,866.85 0.0K
16:38 19,848.82 19,871.85 19,848.28 19,853.63 0.0K
16:39 19,853.63 19,873.85 19,850.64 19,869.85 0.0K
16:40 19,868.85 19,868.85 19,844.36 19,844.36 0.0K
16:41 19,844.39 19,868.85 19,844.39 19,867.85 0.0K
16:42 19,869.85 19,870.85 19,848.44 19,864.85 0.0K
16:43 19,862.85 19,862.85 19,841.63 19,861.85 0.0K
16:44 19,844.67 19,858.85 19,839.90 19,839.90 0.0K
16:45 19,838.43 19,858.85 19,838.43 19,855.85 0.0K
16:46 19,852.85 19,854.85 19,833.63 19,849.85 0.0K
16:47 19,850.85 19,850.85 19,830.15 19,848.85 0.0K
16:48 19,831.13 19,843.85 19,824.26 19,824.26 0.0K
16:49 19,823.76 19,837.85 19,818.37 19,820.36 0.0K
16:50 19,821.35 19,837.85 19,817.94 19,817.94 0.0K
16:51 19,834.85 19,834.85 19,812.52 19,833.85 0.0K
16:52 19,817.53 19,834.85 19,814.53 19,814.53 0.0K
16:53 19,832.85 19,833.85 19,814.58 19,817.55 0.0K
16:54 19,818.04 19,836.85 19,816.55 19,832.85 0.0K
16:55 19,833.85 19,847.85 19,821.00 19,831.23 0.0K
16:56 19,830.23 19,846.85 19,828.78 19,830.78 0.0K
16:57 19,831.27 19,837.85 19,817.53 19,836.85 0.0K
16:58 19,820.52 19,837.85 19,809.77 19,810.77 0.0K
16:59 19,810.77 19,831.85 19,810.77 19,815.79 0.0K
17:00 19,813.32 19,837.85 19,813.32 19,822.22 0.0K
17:01 19,821.70 19,839.85 19,818.71 19,824.09 0.0K
17:02 19,836.85 19,836.85 19,816.69 19,821.62 0.0K
17:03 19,820.63 19,841.85 19,820.63 19,826.47 0.0K
17:04 19,840.85 19,840.85 19,820.48 19,822.42 0.0K
17:05 19,838.85 19,839.85 19,821.35 19,822.33 0.0K
17:06 19,822.33 19,845.85 19,821.81 19,843.85 0.0K
17:07 19,827.13 19,843.85 19,821.21 19,822.24 0.0K
17:08 19,819.29 19,840.85 19,818.33 19,822.81 0.0K
17:09 19,823.31 19,840.85 19,823.31 19,840.85 0.0K
17:10 19,825.36 19,847.85 19,825.36 19,830.67 0.0K
17:11 19,831.16 19,847.85 19,829.57 19,844.85 0.0K
17:12 19,843.85 19,846.85 19,825.08 19,827.54 0.0K
17:13 19,826.05 19,842.85 19,824.06 19,842.85 0.0K
17:14 19,825.58 19,850.85 19,825.58 19,834.41 0.0K
17:15 19,834.90 19,858.85 19,834.39 19,842.24 0.0K
17:16 19,840.75 19,856.85 19,833.37 19,834.39 0.0K
17:17 19,833.40 19,852.85 19,833.40 19,834.43 0.0K
17:18 19,849.85 19,853.85 19,833.95 19,838.45 0.0K
17:19 19,856.85 19,861.85 19,838.92 19,843.86 0.0K
17:20 19,843.87 19,844.39 19,840.42 19,840.42 0.0K
17:21 19,859.85 19,863.85 19,843.85 19,846.35 0.0K
17:22 19,846.35 19,866.85 19,846.35 19,847.38 0.0K
17:23 19,846.89 19,865.85 19,846.40 19,865.85 0.0K
17:24 19,849.04 19,865.85 19,843.25 19,857.85 0.0K
17:25 19,841.31 19,859.85 19,841.31 19,842.38 0.0K
17:26 19,842.87 19,861.85 19,842.87 19,860.85 0.0K
17:27 19,858.85 19,862.85 19,841.48 19,861.85 0.0K
17:28 19,860.85 19,860.85 19,839.62 19,839.64 0.0K
17:29 19,841.62 19,856.85 19,835.82 19,835.82 0.0K
17:30 19,837.81 19,860.85 19,837.81 19,845.25 0.0K
17:31 19,845.25 19,859.85 19,832.36 19,832.36 0.0K
17:32 19,849.85 19,855.85 19,836.82 19,839.80 0.0K
17:33 19,840.29 19,856.85 19,833.85 19,850.85 0.0K
17:34 19,834.84 19,859.85 19,833.36 19,848.77 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available