DAX

DE40
🏛️ germany →
24,433.55
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 21,664.75 21,670.25 21,664.25 21,668.25 0.0K
09:00 21,669.25 21,690.75 21,669.25 21,681.25 0.0K
09:01 21,678.75 21,681.25 21,670.25 21,677.25 0.0K
09:02 21,675.25 21,678.25 21,666.25 21,672.25 0.0K
09:03 21,671.75 21,674.25 21,668.25 21,668.25 0.0K
09:04 21,667.75 21,671.25 21,666.25 21,669.25 0.0K
09:05 21,669.75 21,671.25 21,664.25 21,665.75 0.0K
09:06 21,666.75 21,669.25 21,658.25 21,660.75 0.0K
09:07 21,662.25 21,662.25 21,655.25 21,655.75 0.0K
09:08 21,656.75 21,658.25 21,653.75 21,656.25 0.0K
09:09 21,655.75 21,662.75 21,655.75 21,662.75 0.0K
09:10 21,660.25 21,660.25 21,650.25 21,653.25 0.0K
09:11 21,654.25 21,660.75 21,654.25 21,656.25 0.0K
09:12 21,656.75 21,668.25 21,656.25 21,668.25 0.0K
09:13 21,669.25 21,669.25 21,659.25 21,660.75 0.0K
09:14 21,661.25 21,664.25 21,658.25 21,664.25 0.0K
09:15 21,667.25 21,671.75 21,667.25 21,670.25 0.0K
09:16 21,671.25 21,679.75 21,671.25 21,679.75 0.0K
09:17 21,680.25 21,687.25 21,679.25 21,685.75 0.0K
09:18 21,685.25 21,689.25 21,685.25 21,687.25 0.0K
09:19 21,689.25 21,707.25 21,689.25 21,707.25 0.0K
09:20 21,706.25 21,706.25 21,701.25 21,702.25 0.0K
09:21 21,701.25 21,707.25 21,701.25 21,707.25 0.0K
09:22 21,706.75 21,706.75 21,697.75 21,702.75 0.0K
09:23 21,703.25 21,706.25 21,701.75 21,703.25 0.0K
09:24 21,702.25 21,709.25 21,701.25 21,708.25 0.0K
09:25 21,706.75 21,707.75 21,701.25 21,702.25 0.0K
09:26 21,698.25 21,702.25 21,698.25 21,699.75 0.0K
09:27 21,699.25 21,703.25 21,697.75 21,698.75 0.0K
09:28 21,698.25 21,700.75 21,696.25 21,696.25 0.0K
09:29 21,699.25 21,705.25 21,697.75 21,705.25 0.0K
09:30 21,706.25 21,710.75 21,705.25 21,710.25 0.0K
09:31 21,711.75 21,712.25 21,709.25 21,709.75 0.0K
09:32 21,710.25 21,711.25 21,704.25 21,704.25 0.0K
09:33 21,704.75 21,707.25 21,702.25 21,702.25 0.0K
09:34 21,701.25 21,706.25 21,700.25 21,706.25 0.0K
09:35 21,706.75 21,712.25 21,706.75 21,712.25 0.0K
09:36 21,711.75 21,717.25 21,711.25 21,714.25 0.0K
09:37 21,714.75 21,715.25 21,710.75 21,711.25 0.0K
09:38 21,712.25 21,714.25 21,709.75 21,714.25 0.0K
09:39 21,712.25 21,713.25 21,709.75 21,711.25 0.0K
09:40 21,711.75 21,712.75 21,702.75 21,702.75 0.0K
09:41 21,703.25 21,708.25 21,702.75 21,706.25 0.0K
09:42 21,707.25 21,707.25 21,700.25 21,700.25 0.0K
09:43 21,698.75 21,700.75 21,698.25 21,699.25 0.0K
09:44 21,700.25 21,700.25 21,697.25 21,698.25 0.0K
09:45 21,698.75 21,702.25 21,696.25 21,696.75 0.0K
09:46 21,696.25 21,698.75 21,694.25 21,698.75 0.0K
09:47 21,697.25 21,698.25 21,696.25 21,698.25 0.0K
09:48 21,699.75 21,699.75 21,695.25 21,696.25 0.0K
09:49 21,695.25 21,700.25 21,693.25 21,700.25 0.0K
09:50 21,700.75 21,701.25 21,698.25 21,699.25 0.0K
09:51 21,699.75 21,702.25 21,699.25 21,700.25 0.0K
09:52 21,698.25 21,698.25 21,690.25 21,690.75 0.0K
09:53 21,691.25 21,693.75 21,690.25 21,690.25 0.0K
09:54 21,689.75 21,691.25 21,687.75 21,690.25 0.0K
09:55 21,689.75 21,695.25 21,687.75 21,694.25 0.0K
09:56 21,693.75 21,696.25 21,691.75 21,692.75 0.0K
09:57 21,693.75 21,697.25 21,693.75 21,696.25 0.0K
09:58 21,694.75 21,700.25 21,694.75 21,699.25 0.0K
09:59 21,698.25 21,698.25 21,694.75 21,695.75 0.0K
10:00 21,696.75 21,701.25 21,696.25 21,700.25 0.0K
10:01 21,699.75 21,699.75 21,692.75 21,693.25 0.0K
10:02 21,693.75 21,693.75 21,687.25 21,688.25 0.0K
10:03 21,686.25 21,687.75 21,682.75 21,684.25 0.0K
10:04 21,684.75 21,684.75 21,679.25 21,679.25 0.0K
10:05 21,681.25 21,681.25 21,677.25 21,680.25 0.0K
10:06 21,681.75 21,686.25 21,678.75 21,680.25 0.0K
10:07 21,679.25 21,689.25 21,679.25 21,689.25 0.0K
10:08 21,688.25 21,691.25 21,685.75 21,690.75 0.0K
10:09 21,691.25 21,695.25 21,686.75 21,686.75 0.0K
10:10 21,687.25 21,687.75 21,683.25 21,685.25 0.0K
10:11 21,684.25 21,688.25 21,683.25 21,687.25 0.0K
10:12 21,687.75 21,692.25 21,687.75 21,691.25 0.0K
10:13 21,692.25 21,693.25 21,686.25 21,686.75 0.0K
10:14 21,686.25 21,689.75 21,683.25 21,683.25 0.0K
10:15 21,684.25 21,684.75 21,679.75 21,684.75 0.0K
10:16 21,685.25 21,689.25 21,685.25 21,686.75 0.0K
10:17 21,687.25 21,689.75 21,687.25 21,687.75 0.0K
10:18 21,690.25 21,690.25 21,688.25 21,689.75 0.0K
10:19 21,689.25 21,689.25 21,687.25 21,687.75 0.0K
10:20 21,689.25 21,695.75 21,688.25 21,695.25 0.0K
10:21 21,693.25 21,693.25 21,690.25 21,690.25 0.0K
10:22 21,690.75 21,692.75 21,690.25 21,690.25 0.0K
10:23 21,690.75 21,697.75 21,689.25 21,697.25 0.0K
10:24 21,696.25 21,697.75 21,693.25 21,695.75 0.0K
10:25 21,695.25 21,695.25 21,690.25 21,691.25 0.0K
10:26 21,691.75 21,696.75 21,691.75 21,692.25 0.0K
10:27 21,690.75 21,693.25 21,689.75 21,692.25 0.0K
10:28 21,692.75 21,695.25 21,691.75 21,691.75 0.0K
10:29 21,692.25 21,695.75 21,691.25 21,695.25 0.0K
10:30 21,695.75 21,699.25 21,695.75 21,697.25 0.0K
10:31 21,696.75 21,702.25 21,695.25 21,700.75 0.0K
10:32 21,701.25 21,703.75 21,692.25 21,692.25 0.0K
10:33 21,693.75 21,695.25 21,689.25 21,694.75 0.0K
10:34 21,694.25 21,695.25 21,693.25 21,694.25 0.0K
10:35 21,695.25 21,698.25 21,695.25 21,698.25 0.0K
10:36 21,697.25 21,697.25 21,693.25 21,695.25 0.0K
10:37 21,691.25 21,693.75 21,691.25 21,693.75 0.0K
10:38 21,691.75 21,692.75 21,687.25 21,687.25 0.0K
10:39 21,686.75 21,687.25 21,683.25 21,683.25 0.0K
10:40 21,684.25 21,687.25 21,684.25 21,687.25 0.0K
10:41 21,686.75 21,687.25 21,683.25 21,686.25 0.0K
10:42 21,685.75 21,685.75 21,679.25 21,679.25 0.0K
10:43 21,677.25 21,680.25 21,676.75 21,679.25 0.0K
10:44 21,677.25 21,677.75 21,676.25 21,676.25 0.0K
10:45 21,677.25 21,681.25 21,677.25 21,680.75 0.0K
10:46 21,680.25 21,680.25 21,674.75 21,675.25 0.0K
10:47 21,673.25 21,673.25 21,663.75 21,664.25 0.0K
10:48 21,663.25 21,666.75 21,661.75 21,666.25 0.0K
10:49 21,666.75 21,669.25 21,666.75 21,668.25 0.0K
10:50 21,668.75 21,674.25 21,667.25 21,674.25 0.0K
10:51 21,673.25 21,674.75 21,670.25 21,672.25 0.0K
10:52 21,671.75 21,671.75 21,666.25 21,668.75 0.0K
10:53 21,671.25 21,674.75 21,670.75 21,673.75 0.0K
10:54 21,672.25 21,675.75 21,672.25 21,675.75 0.0K
10:55 21,676.25 21,680.25 21,674.75 21,676.25 0.0K
10:56 21,675.75 21,679.25 21,675.25 21,677.25 0.0K
10:57 21,676.25 21,680.25 21,676.25 21,679.25 0.0K
10:58 21,678.75 21,679.25 21,678.25 21,679.25 0.0K
10:59 21,679.75 21,680.25 21,677.25 21,678.25 0.0K
11:00 21,678.75 21,678.75 21,670.25 21,673.25 0.0K
11:01 21,672.25 21,674.25 21,671.75 21,672.25 0.0K
11:02 21,672.75 21,678.75 21,672.25 21,673.75 0.0K
11:03 21,672.75 21,681.25 21,671.25 21,681.25 0.0K
11:04 21,680.25 21,680.75 21,676.25 21,676.25 0.0K
11:05 21,675.75 21,677.25 21,672.25 21,675.25 0.0K
11:06 21,676.75 21,687.25 21,676.75 21,687.25 0.0K
11:07 21,687.75 21,691.75 21,686.25 21,687.25 0.0K
11:08 21,689.25 21,693.25 21,685.75 21,685.75 0.0K
11:09 21,685.25 21,686.25 21,683.25 21,684.75 0.0K
11:10 21,684.25 21,688.25 21,683.75 21,688.25 0.0K
11:11 21,688.25 21,690.25 21,684.25 21,689.75 0.0K
11:12 21,691.75 21,693.25 21,690.75 21,691.25 0.0K
11:13 21,690.25 21,692.25 21,689.25 21,689.75 0.0K
11:14 21,690.25 21,692.25 21,689.75 21,692.25 0.0K
11:15 21,690.75 21,693.25 21,690.75 21,693.25 0.0K
11:16 21,692.25 21,692.25 21,691.25 21,691.25 0.0K
11:17 21,691.75 21,693.25 21,688.75 21,690.25 0.0K
11:18 21,689.75 21,692.25 21,688.75 21,690.25 0.0K
11:19 21,689.75 21,689.75 21,685.25 21,689.25 0.0K
11:20 21,690.75 21,691.25 21,688.25 21,688.25 0.0K
11:21 21,689.25 21,689.25 21,684.75 21,687.25 0.0K
11:22 21,688.25 21,692.25 21,688.25 21,690.25 0.0K
11:23 21,691.25 21,694.25 21,690.25 21,694.25 0.0K
11:24 21,694.75 21,695.25 21,691.25 21,695.25 0.0K
11:25 21,697.75 21,699.25 21,695.25 21,699.25 0.0K
11:26 21,699.75 21,702.25 21,698.75 21,702.25 0.0K
11:27 21,702.75 21,702.75 21,697.75 21,698.25 0.0K
11:28 21,698.75 21,700.25 21,698.25 21,699.25 0.0K
11:29 21,698.25 21,699.25 21,695.25 21,698.25 0.0K
11:30 21,699.25 21,707.75 21,699.25 21,707.75 0.0K
11:31 21,707.25 21,708.25 21,705.75 21,708.25 0.0K
11:32 21,708.75 21,708.75 21,707.25 21,707.25 0.0K
11:33 21,706.25 21,707.25 21,704.25 21,704.25 0.0K
11:34 21,705.25 21,708.25 21,704.75 21,708.25 0.0K
11:35 21,707.75 21,710.25 21,707.75 21,708.25 0.0K
11:36 21,709.25 21,712.25 21,704.25 21,704.75 0.0K
11:37 21,705.25 21,708.25 21,705.25 21,706.25 0.0K
11:38 21,705.75 21,709.25 21,704.25 21,704.25 0.0K
11:39 21,704.75 21,705.75 21,702.75 21,704.25 0.0K
11:40 21,703.75 21,705.25 21,703.75 21,704.25 0.0K
11:41 21,706.25 21,707.25 21,702.75 21,702.75 0.0K
11:42 21,703.25 21,705.25 21,700.75 21,700.75 0.0K
11:43 21,701.25 21,704.25 21,698.25 21,698.25 0.0K
11:44 21,696.75 21,698.25 21,695.75 21,696.75 0.0K
11:45 21,697.25 21,700.25 21,696.25 21,696.25 0.0K
11:46 21,695.75 21,699.25 21,695.75 21,698.75 0.0K
11:47 21,698.25 21,700.25 21,697.75 21,700.25 0.0K
11:48 21,702.25 21,709.25 21,702.25 21,708.25 0.0K
11:49 21,707.75 21,708.25 21,706.25 21,707.75 0.0K
11:50 21,708.25 21,709.75 21,707.25 21,709.25 0.0K
11:51 21,710.25 21,713.25 21,709.25 21,712.75 0.0K
11:52 21,712.25 21,714.75 21,710.25 21,710.25 0.0K
11:53 21,711.25 21,711.25 21,708.25 21,710.75 0.0K
11:54 21,710.25 21,710.25 21,707.25 21,707.75 0.0K
11:55 21,707.25 21,707.25 21,702.25 21,705.25 0.0K
11:56 21,704.25 21,707.75 21,704.25 21,707.75 0.0K
11:57 21,707.25 21,707.25 21,705.25 21,705.75 0.0K
11:58 21,706.25 21,706.25 21,700.25 21,702.25 0.0K
11:59 21,699.25 21,700.25 21,697.25 21,700.25 0.0K
12:00 21,700.75 21,702.25 21,697.25 21,700.25 0.0K
12:01 21,699.75 21,704.25 21,699.75 21,704.25 0.0K
12:02 21,705.75 21,707.25 21,705.25 21,706.25 0.0K
12:03 21,705.75 21,708.25 21,705.25 21,707.25 0.0K
12:04 21,707.75 21,708.75 21,705.25 21,706.25 0.0K
12:05 21,705.75 21,707.25 21,704.25 21,707.25 0.0K
12:06 21,706.25 21,708.25 21,705.25 21,706.25 0.0K
12:07 21,707.25 21,713.25 21,707.25 21,713.25 0.0K
12:08 21,714.25 21,716.25 21,713.25 21,716.25 0.0K
12:09 21,717.25 21,719.75 21,716.25 21,718.25 0.0K
12:10 21,719.25 21,719.25 21,717.25 21,717.25 0.0K
12:11 21,717.75 21,719.25 21,717.75 21,718.25 0.0K
12:12 21,718.75 21,721.75 21,717.25 21,720.75 0.0K
12:13 21,720.25 21,722.75 21,720.25 21,720.75 0.0K
12:14 21,720.25 21,723.25 21,719.75 21,723.25 0.0K
12:15 21,721.75 21,721.75 21,720.25 21,721.25 0.0K
12:16 21,723.25 21,723.25 21,721.75 21,722.25 0.0K
12:17 21,722.75 21,723.75 21,717.25 21,717.25 0.0K
12:18 21,716.75 21,717.75 21,716.75 21,716.75 0.0K
12:19 21,717.25 21,717.25 21,709.75 21,709.75 0.0K
12:20 21,710.25 21,710.25 21,705.75 21,705.75 0.0K
12:21 21,705.25 21,707.75 21,704.75 21,705.25 0.0K
12:22 21,705.75 21,711.25 21,705.75 21,709.25 0.0K
12:23 21,709.35 21,710.92 21,708.91 21,710.92 0.0K
12:24 21,710.93 21,713.96 21,710.93 21,713.48 0.0K
12:25 21,712.48 21,718.03 21,711.99 21,718.02 0.0K
12:26 21,718.52 21,719.04 21,717.53 21,719.04 0.0K
12:27 21,718.54 21,718.54 21,717.08 21,717.57 0.0K
12:28 21,718.06 21,719.04 21,716.57 21,717.01 0.0K
12:29 21,719.50 21,719.50 21,717.41 21,718.90 0.0K
12:30 21,718.89 21,718.89 21,712.41 21,713.87 0.0K
12:31 21,713.38 21,716.79 21,712.84 21,716.23 0.0K
12:32 21,715.73 21,715.73 21,711.58 21,711.58 0.0K
12:33 21,709.59 21,711.08 21,707.60 21,707.60 0.0K
12:34 21,706.61 21,706.61 21,701.67 21,704.71 0.0K
12:35 21,704.72 21,706.83 21,703.24 21,706.83 0.0K
12:36 21,706.33 21,708.86 21,705.84 21,708.86 0.0K
12:37 21,708.36 21,710.91 21,706.88 21,710.91 0.0K
12:38 21,710.90 21,713.37 21,710.88 21,712.38 0.0K
12:39 21,712.39 21,712.91 21,711.42 21,711.94 0.0K
12:40 21,711.95 21,713.92 21,710.93 21,713.92 0.0K
12:41 21,715.42 21,716.91 21,714.40 21,714.91 0.0K
12:42 21,714.42 21,716.91 21,713.95 21,714.02 0.0K
12:43 21,713.53 21,715.12 21,712.08 21,713.14 0.0K
12:44 21,712.15 21,712.18 21,708.80 21,708.87 0.0K
12:45 21,708.88 21,711.46 21,708.39 21,710.99 0.0K
12:46 21,710.49 21,713.47 21,710.49 21,711.01 0.0K
12:47 21,711.52 21,715.58 21,711.52 21,715.58 0.0K
12:48 21,715.08 21,716.10 21,712.63 21,712.63 0.0K
12:49 21,712.13 21,712.63 21,704.71 21,705.81 0.0K
12:50 21,705.82 21,708.89 21,704.86 21,708.89 0.0K
12:51 21,708.90 21,710.91 21,705.45 21,706.99 0.0K
12:52 21,706.00 21,710.50 21,705.02 21,710.00 0.0K
12:53 21,710.49 21,710.99 21,706.03 21,706.05 0.0K
12:54 21,706.06 21,706.07 21,700.71 21,701.25 0.0K
12:55 21,701.26 21,701.77 21,697.43 21,697.98 0.0K
12:56 21,697.50 21,702.07 21,697.50 21,702.07 0.0K
12:57 21,702.06 21,702.06 21,696.59 21,697.09 0.0K
12:58 21,696.59 21,700.61 21,696.09 21,699.62 0.0K
12:59 21,698.12 21,700.62 21,698.12 21,700.61 0.0K
13:00 21,699.62 21,705.09 21,696.63 21,696.63 0.0K
13:01 21,694.64 21,695.64 21,690.16 21,692.16 0.0K
13:02 21,691.66 21,694.64 21,690.17 21,690.66 0.0K
13:03 21,689.67 21,691.66 21,687.68 21,691.66 0.0K
13:04 21,692.66 21,693.65 21,689.67 21,689.67 0.0K
13:05 21,686.69 21,693.65 21,686.69 21,693.65 0.0K
13:06 21,695.64 21,699.63 21,695.64 21,699.63 0.0K
13:07 21,698.63 21,698.63 21,696.14 21,697.64 0.0K
13:08 21,696.64 21,697.64 21,696.15 21,696.15 0.0K
13:09 21,696.64 21,697.64 21,695.65 21,696.15 0.0K
13:10 21,695.65 21,696.64 21,691.16 21,692.65 0.0K
13:11 21,691.66 21,691.66 21,687.19 21,689.20 0.0K
13:12 21,689.20 21,690.69 21,685.24 21,687.75 0.0K
13:13 21,688.74 21,690.70 21,687.73 21,690.20 0.0K
13:14 21,690.70 21,693.15 21,690.19 21,691.65 0.0K
13:15 21,693.14 21,693.14 21,687.64 21,688.63 0.0K
13:16 21,688.13 21,689.63 21,686.64 21,689.12 0.0K
13:17 21,688.13 21,688.66 21,683.29 21,683.30 0.0K
13:18 21,683.80 21,683.82 21,682.80 21,683.29 0.0K
13:19 21,683.79 21,685.76 21,682.78 21,684.73 0.0K
13:20 21,685.22 21,687.68 21,682.64 21,683.63 0.0K
13:21 21,684.12 21,686.07 21,683.03 21,683.04 0.0K
13:22 21,684.53 21,689.50 21,684.53 21,687.49 0.0K
13:23 21,687.48 21,693.38 21,687.47 21,692.36 0.0K
13:24 21,692.35 21,693.79 21,691.27 21,692.27 0.0K
13:25 21,692.76 21,695.25 21,692.76 21,694.19 0.0K
13:26 21,694.18 21,694.67 21,692.17 21,694.13 0.0K
13:27 21,694.12 21,697.58 21,692.98 21,692.98 0.0K
13:28 21,692.97 21,692.97 21,688.01 21,688.02 0.0K
13:29 21,688.52 21,689.52 21,686.04 21,689.01 0.0K
13:30 21,689.00 21,689.44 21,686.95 21,686.95 0.0K
13:31 21,687.95 21,687.95 21,682.44 21,682.93 0.0K
13:32 21,682.92 21,683.42 21,680.91 21,683.33 0.0K
13:33 21,682.83 21,686.11 21,682.83 21,684.59 0.0K
13:34 21,684.58 21,687.54 21,684.57 21,685.87 0.0K
13:35 21,685.37 21,688.26 21,684.31 21,688.25 0.0K
13:36 21,688.24 21,689.21 21,686.69 21,687.16 0.0K
13:37 21,687.65 21,689.60 21,686.13 21,689.54 0.0K
13:38 21,689.53 21,689.53 21,685.51 21,688.00 0.0K
13:39 21,688.99 21,690.97 21,688.94 21,689.93 0.0K
13:40 21,690.43 21,693.03 21,690.00 21,693.03 0.0K
13:41 21,694.52 21,696.53 21,694.03 21,695.59 0.0K
13:42 21,696.09 21,697.08 21,696.09 21,697.03 0.0K
13:43 21,697.52 21,700.98 21,697.52 21,698.95 0.0K
13:44 21,699.45 21,699.45 21,696.12 21,696.12 0.0K
13:45 21,696.13 21,699.18 21,696.13 21,699.18 0.0K
13:46 21,699.68 21,703.14 21,699.68 21,700.61 0.0K
13:47 21,700.12 21,704.56 21,699.13 21,703.04 0.0K
13:48 21,703.03 21,703.03 21,702.47 21,702.47 0.0K
13:49 21,701.97 21,702.47 21,696.01 21,696.01 0.0K
13:50 21,696.02 21,696.04 21,693.06 21,693.07 0.0K
13:51 21,692.08 21,692.58 21,690.09 21,692.08 0.0K
13:52 21,692.57 21,694.02 21,692.05 21,694.01 0.0K
13:53 21,693.51 21,696.95 21,693.50 21,696.43 0.0K
13:54 21,695.94 21,696.84 21,695.82 21,695.82 0.0K
13:55 21,696.32 21,696.32 21,693.29 21,693.80 0.0K
13:56 21,692.81 21,692.87 21,690.91 21,690.91 0.0K
13:57 21,690.92 21,690.93 21,685.12 21,685.12 0.0K
13:58 21,685.13 21,685.16 21,682.67 21,685.15 0.0K
13:59 21,686.14 21,686.69 21,682.72 21,683.23 0.0K
14:00 21,682.73 21,685.22 21,681.30 21,682.31 0.0K
14:01 21,681.81 21,685.32 21,681.32 21,683.32 0.0K
14:02 21,683.31 21,684.80 21,682.31 21,684.79 0.0K
14:03 21,684.78 21,686.74 21,683.78 21,685.16 0.0K
14:04 21,685.15 21,686.09 21,682.15 21,685.54 0.0K
14:05 21,685.04 21,685.04 21,681.05 21,683.95 0.0K
14:06 21,682.45 21,683.91 21,680.95 21,681.90 0.0K
14:07 21,681.39 21,683.30 21,680.78 21,681.77 0.0K
14:08 21,682.76 21,683.65 21,682.61 21,682.61 0.0K
14:09 21,681.61 21,682.58 21,680.12 21,680.58 0.0K
14:10 21,681.58 21,686.50 21,681.09 21,686.48 0.0K
14:11 21,686.47 21,686.53 21,684.00 21,686.06 0.0K
14:12 21,685.56 21,687.15 21,682.64 21,687.15 0.0K
14:13 21,687.14 21,687.14 21,686.64 21,687.10 0.0K
14:14 21,685.11 21,693.01 21,685.11 21,692.01 0.0K
14:15 21,690.52 21,698.57 21,690.52 21,698.57 0.0K
14:16 21,698.56 21,700.00 21,697.54 21,700.00 0.0K
14:17 21,699.50 21,700.47 21,693.47 21,694.97 0.0K
14:18 21,696.46 21,699.87 21,696.43 21,698.32 0.0K
14:19 21,696.33 21,699.30 21,695.83 21,698.29 0.0K
14:20 21,696.29 21,696.30 21,691.29 21,692.30 0.0K
14:21 21,692.80 21,697.28 21,692.30 21,697.28 0.0K
14:22 21,695.79 21,695.79 21,693.34 21,693.34 0.0K
14:23 21,693.34 21,693.34 21,691.33 21,692.32 0.0K
14:24 21,691.82 21,692.31 21,689.30 21,689.32 0.0K
14:25 21,689.31 21,689.31 21,684.32 21,686.83 0.0K
14:26 21,687.32 21,687.36 21,684.36 21,684.36 0.0K
14:27 21,684.35 21,687.27 21,683.35 21,686.74 0.0K
14:28 21,687.24 21,687.73 21,686.24 21,687.27 0.0K
14:29 21,687.77 21,689.23 21,687.77 21,689.23 0.0K
14:30 21,684.27 21,693.21 21,684.27 21,692.21 0.0K
14:31 21,693.71 21,698.20 21,693.21 21,697.25 0.0K
14:32 21,696.76 21,699.72 21,694.80 21,699.71 0.0K
14:33 21,699.21 21,699.21 21,691.81 21,691.81 0.0K
14:34 21,691.82 21,694.30 21,688.84 21,691.30 0.0K
14:35 21,693.79 21,693.79 21,687.35 21,691.37 0.0K
14:36 21,690.37 21,690.38 21,683.97 21,686.95 0.0K
14:37 21,687.94 21,688.43 21,682.40 21,683.88 0.0K
14:38 21,685.37 21,687.34 21,684.87 21,685.34 0.0K
14:39 21,685.83 21,687.32 21,685.83 21,686.33 0.0K
14:40 21,683.34 21,683.40 21,681.86 21,683.40 0.0K
14:41 21,682.90 21,682.91 21,679.50 21,680.05 0.0K
14:42 21,680.05 21,684.66 21,679.06 21,682.67 0.0K
14:43 21,682.68 21,690.13 21,682.68 21,684.68 0.0K
14:44 21,684.19 21,685.20 21,680.32 21,680.84 0.0K
14:45 21,680.35 21,684.39 21,680.35 21,684.39 0.0K
14:46 21,683.90 21,688.83 21,683.40 21,688.79 0.0K
14:47 21,688.78 21,688.78 21,685.74 21,685.74 0.0K
14:48 21,685.74 21,688.23 21,683.74 21,684.74 0.0K
14:49 21,686.72 21,689.15 21,685.73 21,688.64 0.0K
14:50 21,688.14 21,688.73 21,684.84 21,687.19 0.0K
14:51 21,687.18 21,689.15 21,684.64 21,685.64 0.0K
14:52 21,689.12 21,691.59 21,686.15 21,689.60 0.0K
14:53 21,689.61 21,689.68 21,687.66 21,689.68 0.0K
14:54 21,689.69 21,693.44 21,688.96 21,689.46 0.0K
14:55 21,690.45 21,692.44 21,686.49 21,686.49 0.0K
14:56 21,686.99 21,688.63 21,685.05 21,687.63 0.0K
14:57 21,688.13 21,691.14 21,685.66 21,690.63 0.0K
14:58 21,690.13 21,692.56 21,688.64 21,692.56 0.0K
14:59 21,692.06 21,692.56 21,687.54 21,688.52 0.0K
15:00 21,687.03 21,687.53 21,682.56 21,682.58 0.0K
15:01 21,681.09 21,681.65 21,679.60 21,681.15 0.0K
15:02 21,681.65 21,681.66 21,676.71 21,676.80 0.0K
15:03 21,676.81 21,676.81 21,671.95 21,671.95 0.0K
15:04 21,668.99 21,676.50 21,668.99 21,671.10 0.0K
15:05 21,671.11 21,675.63 21,670.12 21,674.63 0.0K
15:06 21,675.13 21,675.13 21,671.17 21,672.68 0.0K
15:07 21,672.18 21,674.19 21,669.73 21,672.26 0.0K
15:08 21,670.77 21,672.25 21,668.29 21,672.25 0.0K
15:09 21,672.24 21,673.23 21,669.71 21,670.21 0.0K
15:10 21,669.22 21,675.57 21,669.22 21,675.07 0.0K
15:11 21,675.06 21,675.55 21,672.56 21,672.56 0.0K
15:12 21,672.55 21,674.02 21,670.07 21,674.02 0.0K
15:13 21,674.01 21,675.00 21,666.49 21,667.00 0.0K
15:14 21,667.50 21,668.57 21,666.52 21,668.10 0.0K
15:15 21,668.11 21,669.18 21,667.14 21,669.18 0.0K
15:16 21,669.19 21,670.17 21,668.19 21,669.16 0.0K
15:17 21,666.17 21,666.68 21,661.21 21,664.77 0.0K
15:18 21,663.28 21,670.23 21,663.28 21,670.23 0.0K
15:19 21,670.24 21,671.79 21,670.24 21,671.31 0.0K
15:20 21,671.32 21,674.88 21,671.32 21,674.37 0.0K
15:21 21,674.38 21,674.38 21,672.30 21,672.30 0.0K
15:22 21,671.81 21,673.20 21,665.36 21,673.19 0.0K
15:23 21,669.70 21,671.18 21,666.18 21,669.64 0.0K
15:24 21,669.63 21,671.08 21,668.54 21,669.01 0.0K
15:25 21,668.01 21,673.84 21,666.50 21,673.81 0.0K
15:26 21,673.79 21,673.79 21,668.34 21,668.84 0.0K
15:27 21,669.35 21,673.93 21,667.86 21,672.93 0.0K
15:28 21,671.94 21,681.86 21,670.95 21,680.84 0.0K
15:29 21,682.33 21,682.83 21,678.88 21,678.89 0.0K
15:30 21,678.39 21,678.39 21,667.02 21,669.98 0.0K
15:31 21,669.97 21,671.03 21,667.52 21,671.03 0.0K
15:32 21,672.02 21,675.01 21,670.03 21,672.02 0.0K
15:33 21,673.01 21,682.42 21,672.51 21,679.89 0.0K
15:34 21,680.88 21,685.76 21,680.88 21,683.75 0.0K
15:35 21,685.23 21,688.64 21,684.68 21,688.64 0.0K
15:36 21,689.13 21,693.58 21,686.11 21,693.58 0.0K
15:37 21,693.58 21,697.62 21,690.63 21,697.62 0.0K
15:38 21,694.63 21,697.63 21,694.63 21,695.63 0.0K
15:39 21,695.13 21,695.14 21,687.50 21,689.01 0.0K
15:40 21,688.02 21,690.50 21,688.02 21,690.06 0.0K
15:41 21,690.07 21,690.10 21,683.17 21,683.18 0.0K
15:42 21,684.17 21,687.64 21,679.19 21,679.19 0.0K
15:43 21,679.69 21,680.12 21,673.70 21,679.63 0.0K
15:44 21,679.12 21,679.60 21,674.11 21,676.10 0.0K
15:45 21,677.60 21,681.15 21,677.11 21,680.16 0.0K
15:46 21,680.67 21,683.64 21,680.67 21,682.64 0.0K
15:47 21,682.14 21,689.02 21,682.14 21,689.00 0.0K
15:48 21,688.99 21,695.96 21,688.99 21,694.47 0.0K
15:49 21,693.97 21,697.47 21,693.48 21,696.98 0.0K
15:50 21,698.47 21,699.96 21,692.10 21,693.20 0.0K
15:51 21,692.71 21,699.20 21,692.22 21,696.77 0.0K
15:52 21,696.27 21,697.27 21,695.22 21,696.19 0.0K
15:53 21,696.69 21,696.69 21,689.32 21,689.34 0.0K
15:54 21,688.35 21,688.39 21,685.19 21,687.27 0.0K
15:55 21,686.28 21,695.23 21,685.29 21,692.25 0.0K
15:56 21,693.25 21,699.76 21,693.25 21,696.30 0.0K
15:57 21,696.31 21,696.32 21,685.91 21,690.40 0.0K
15:58 21,691.39 21,691.39 21,685.48 21,685.49 0.0K
15:59 21,685.50 21,686.03 21,683.55 21,685.58 0.0K
16:00 21,686.08 21,689.07 21,676.69 21,676.69 0.0K
16:01 21,678.18 21,678.69 21,670.78 21,671.28 0.0K
16:02 21,671.78 21,675.25 21,660.87 21,660.87 0.0K
16:03 21,661.37 21,671.80 21,656.45 21,671.80 0.0K
16:04 21,672.80 21,677.77 21,666.85 21,677.77 0.0K
16:05 21,679.76 21,682.23 21,674.79 21,677.80 0.0K
16:06 21,676.80 21,681.77 21,676.80 21,681.77 0.0K
16:07 21,681.28 21,681.28 21,674.89 21,676.91 0.0K
16:08 21,676.92 21,682.79 21,674.91 21,682.79 0.0K
16:09 21,682.78 21,683.77 21,680.79 21,681.80 0.0K
16:10 21,682.80 21,686.69 21,681.71 21,686.69 0.0K
16:11 21,686.68 21,692.61 21,686.18 21,690.62 0.0K
16:12 21,691.62 21,695.92 21,689.94 21,689.94 0.0K
16:13 21,688.94 21,692.96 21,688.94 21,692.95 0.0K
16:14 21,693.94 21,697.93 21,692.69 21,692.72 0.0K
16:15 21,692.23 21,694.71 21,687.77 21,689.81 0.0K
16:16 21,689.32 21,693.31 21,688.83 21,690.39 0.0K
16:17 21,691.38 21,697.31 21,691.38 21,694.81 0.0K
16:18 21,694.82 21,697.79 21,694.32 21,697.79 0.0K
16:19 21,698.29 21,698.29 21,694.78 21,697.73 0.0K
16:20 21,699.22 21,705.10 21,697.72 21,704.11 0.0K
16:21 21,704.61 21,707.64 21,704.11 21,706.65 0.0K
16:22 21,707.14 21,709.08 21,703.61 21,703.61 0.0K
16:23 21,703.62 21,707.14 21,703.62 21,706.64 0.0K
16:24 21,706.65 21,708.16 21,704.71 21,706.72 0.0K
16:25 21,706.73 21,706.75 21,703.78 21,703.79 0.0K
16:26 21,705.78 21,706.78 21,702.35 21,702.89 0.0K
16:27 21,702.90 21,707.38 21,702.90 21,704.91 0.0K
16:28 21,704.92 21,707.35 21,704.38 21,705.37 0.0K
16:29 21,706.36 21,706.36 21,694.44 21,694.93 0.0K
16:30 21,696.92 21,697.91 21,690.48 21,691.48 0.0K
16:31 21,690.99 21,695.97 21,688.52 21,690.49 0.0K
16:32 21,690.99 21,692.99 21,690.49 21,691.51 0.0K
16:33 21,692.51 21,696.52 21,691.04 21,695.02 0.0K
16:34 21,695.52 21,702.03 21,695.52 21,702.01 0.0K
16:35 21,703.00 21,713.46 21,703.00 21,711.47 0.0K
16:36 21,711.48 21,713.54 21,711.00 21,713.54 0.0K
16:37 21,715.03 21,715.03 21,713.52 21,713.52 0.0K
16:38 21,713.03 21,715.04 21,713.03 21,714.53 0.0K
16:39 21,715.03 21,719.98 21,714.04 21,719.45 0.0K
16:40 21,719.94 21,731.84 21,719.93 21,727.87 0.0K
16:41 21,727.37 21,729.38 21,716.04 21,718.54 0.0K
16:42 21,717.05 21,719.09 21,714.17 21,714.19 0.0K
16:43 21,713.20 21,718.29 21,713.20 21,717.33 0.0K
16:44 21,717.34 21,720.40 21,716.44 21,716.44 0.0K
16:45 21,716.45 21,720.45 21,714.49 21,720.45 0.0K
16:46 21,721.44 21,723.90 21,720.92 21,723.38 0.0K
16:47 21,722.88 21,725.34 21,722.85 21,724.34 0.0K
16:48 21,725.34 21,725.34 21,720.95 21,720.95 0.0K
16:49 21,720.45 21,723.95 21,720.45 21,721.00 0.0K
16:50 21,720.01 21,723.05 21,718.54 21,722.05 0.0K
16:51 21,722.55 21,723.05 21,717.68 21,717.69 0.0K
16:52 21,716.21 21,716.74 21,711.77 21,711.82 0.0K
16:53 21,712.82 21,714.81 21,709.87 21,714.78 0.0K
16:54 21,714.77 21,714.77 21,709.27 21,709.74 0.0K
16:55 21,710.23 21,712.68 21,706.73 21,712.65 0.0K
16:56 21,712.64 21,714.11 21,704.18 21,705.69 0.0K
16:57 21,704.70 21,709.68 21,704.70 21,707.65 0.0K
16:58 21,707.15 21,707.15 21,704.67 21,705.74 0.0K
16:59 21,705.25 21,705.75 21,699.85 21,699.89 0.0K
17:00 21,699.39 21,716.14 21,698.90 21,713.63 0.0K
17:01 21,715.61 21,716.61 21,704.10 21,706.09 0.0K
17:02 21,705.59 21,706.11 21,701.14 21,705.10 0.0K
17:03 21,704.60 21,707.96 21,704.06 21,707.46 0.0K
17:04 21,707.45 21,709.42 21,705.45 21,708.42 0.0K
17:05 21,707.42 21,712.87 21,707.42 21,711.36 0.0K
17:06 21,709.87 21,716.27 21,709.86 21,715.25 0.0K
17:07 21,714.25 21,719.16 21,713.75 21,718.16 0.0K
17:08 21,717.16 21,718.16 21,715.18 21,716.18 0.0K
17:09 21,716.67 21,720.65 21,716.67 21,719.24 0.0K
17:10 21,717.26 21,721.75 21,717.26 21,719.30 0.0K
17:11 21,717.81 21,718.29 21,713.35 21,717.78 0.0K
17:12 21,718.28 21,718.76 21,714.31 21,714.83 0.0K
17:13 21,713.84 21,713.84 21,708.92 21,709.49 0.0K
17:14 21,709.00 21,711.99 21,705.07 21,706.63 0.0K
17:15 21,707.12 21,711.59 21,706.61 21,709.63 0.0K
17:16 21,705.65 21,706.68 21,704.69 21,704.71 0.0K
17:17 21,703.23 21,703.23 21,697.81 21,701.81 0.0K
17:18 21,701.31 21,702.83 21,698.34 21,700.82 0.0K
17:19 21,702.32 21,708.72 21,701.81 21,707.72 0.0K
17:20 21,708.22 21,715.08 21,708.22 21,714.58 0.0K
17:21 21,715.57 21,716.55 21,712.60 21,715.51 0.0K
17:22 21,712.52 21,717.42 21,712.49 21,715.92 0.0K
17:23 21,716.92 21,719.32 21,715.90 21,719.32 0.0K
17:24 21,719.82 21,723.74 21,719.81 21,722.21 0.0K
17:25 21,720.72 21,728.06 21,720.72 21,723.58 0.0K
17:26 21,724.08 21,727.05 21,721.54 21,723.53 0.0K
17:27 21,723.52 21,726.41 21,722.52 21,725.38 0.0K
17:28 21,723.89 21,729.72 21,723.89 21,729.71 0.0K
17:29 21,728.71 21,734.12 21,728.71 21,732.02 0.0K
17:30 21,731.03 21,737.50 21,729.04 21,731.53 0.0K
17:31 21,732.02 21,733.52 21,729.04 21,732.52 0.0K
17:32 21,733.02 21,736.51 21,732.03 21,735.01 0.0K
17:33 21,734.52 21,737.00 21,734.02 21,736.01 0.0K
17:34 21,734.52 21,734.52 21,728.55 21,731.03 0.0K
17:35 21,731.04 21,733.03 21,729.05 21,733.03 0.0K
17:36 21,734.52 21,745.97 21,734.52 21,743.98 0.0K
17:37 21,744.47 21,746.96 21,743.48 21,743.98 0.0K
17:38 21,744.97 21,746.47 21,730.58 21,730.58 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available