DAX

DE40
🏛️ germany →
24,378.29
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 22,436.00 22,446.50 22,436.00 22,445.50 0.0K
09:00 22,447.50 22,452.00 22,430.50 22,439.50 0.0K
09:01 22,442.00 22,442.00 22,414.50 22,414.50 0.0K
09:02 22,416.00 22,416.00 22,398.50 22,411.00 0.0K
09:03 22,408.50 22,417.00 22,407.00 22,417.00 0.0K
09:04 22,415.50 22,429.00 22,414.50 22,421.00 0.0K
09:05 22,423.00 22,426.00 22,413.50 22,419.50 0.0K
09:06 22,418.50 22,423.50 22,404.00 22,408.00 0.0K
09:07 22,405.50 22,406.00 22,397.50 22,398.00 0.0K
09:08 22,397.50 22,399.00 22,378.00 22,381.00 0.0K
09:09 22,379.50 22,381.00 22,365.50 22,369.00 0.0K
09:10 22,369.50 22,369.50 22,351.00 22,362.00 0.0K
09:11 22,364.00 22,370.50 22,364.00 22,367.00 0.0K
09:12 22,371.50 22,379.50 22,367.50 22,379.50 0.0K
09:13 22,379.00 22,383.50 22,371.50 22,379.50 0.0K
09:14 22,380.00 22,384.00 22,375.00 22,384.00 0.0K
09:15 22,386.00 22,390.00 22,382.00 22,384.00 0.0K
09:16 22,383.50 22,390.00 22,376.50 22,390.00 0.0K
09:17 22,388.50 22,392.00 22,386.50 22,391.50 0.0K
09:18 22,389.00 22,392.50 22,377.00 22,380.00 0.0K
09:19 22,382.00 22,389.00 22,379.00 22,384.00 0.0K
09:20 22,382.50 22,384.00 22,370.00 22,371.00 0.0K
09:21 22,370.00 22,380.00 22,367.50 22,377.50 0.0K
09:22 22,377.00 22,377.00 22,371.00 22,373.00 0.0K
09:23 22,373.50 22,373.50 22,354.50 22,354.50 0.0K
09:24 22,353.50 22,355.00 22,344.50 22,355.00 0.0K
09:25 22,354.00 22,354.50 22,320.00 22,327.50 0.0K
09:26 22,325.00 22,348.00 22,324.50 22,347.00 0.0K
09:27 22,345.50 22,351.00 22,342.50 22,348.00 0.0K
09:28 22,348.00 22,348.00 22,333.50 22,341.00 0.0K
09:29 22,337.50 22,353.00 22,336.50 22,349.00 0.0K
09:30 22,344.00 22,344.00 22,333.00 22,336.50 0.0K
09:31 22,336.00 22,338.00 22,326.00 22,330.00 0.0K
09:32 22,330.50 22,332.00 22,327.00 22,332.00 0.0K
09:33 22,333.00 22,341.00 22,329.00 22,331.00 0.0K
09:34 22,331.50 22,339.00 22,330.00 22,332.50 0.0K
09:35 22,333.00 22,339.00 22,327.00 22,328.00 0.0K
09:36 22,323.50 22,332.50 22,316.00 22,317.00 0.0K
09:37 22,317.50 22,321.00 22,311.50 22,321.00 0.0K
09:38 22,320.50 22,333.50 22,320.50 22,326.00 0.0K
09:39 22,330.00 22,332.50 22,326.50 22,326.50 0.0K
09:40 22,327.50 22,328.00 22,312.00 22,323.00 0.0K
09:41 22,322.50 22,323.00 22,316.00 22,320.00 0.0K
09:42 22,322.00 22,329.00 22,320.00 22,326.50 0.0K
09:43 22,328.00 22,341.50 22,328.00 22,340.00 0.0K
09:44 22,339.00 22,344.00 22,338.50 22,342.50 0.0K
09:45 22,342.00 22,351.50 22,342.00 22,350.50 0.0K
09:46 22,348.00 22,348.00 22,335.50 22,337.50 0.0K
09:47 22,337.00 22,347.50 22,334.50 22,345.00 0.0K
09:48 22,344.00 22,347.00 22,338.00 22,340.00 0.0K
09:49 22,340.50 22,342.00 22,331.50 22,334.00 0.0K
09:50 22,333.50 22,336.00 22,330.00 22,332.00 0.0K
09:51 22,334.50 22,340.00 22,331.00 22,334.00 0.0K
09:52 22,334.00 22,338.00 22,329.00 22,334.00 0.0K
09:53 22,333.50 22,338.50 22,326.00 22,327.00 0.0K
09:54 22,327.50 22,334.00 22,324.00 22,334.00 0.0K
09:55 22,335.00 22,336.00 22,320.00 22,328.00 0.0K
09:56 22,331.50 22,337.00 22,328.50 22,335.00 0.0K
09:57 22,336.00 22,337.00 22,328.00 22,330.00 0.0K
09:58 22,330.00 22,335.00 22,329.00 22,334.00 0.0K
09:59 22,333.00 22,333.00 22,324.00 22,331.00 0.0K
10:00 22,327.50 22,327.50 22,308.50 22,308.50 0.0K
10:01 22,309.00 22,317.50 22,307.00 22,315.00 0.0K
10:02 22,316.50 22,323.00 22,316.00 22,316.00 0.0K
10:03 22,317.00 22,323.00 22,312.50 22,322.50 0.0K
10:04 22,320.00 22,326.00 22,317.00 22,324.00 0.0K
10:05 22,325.00 22,330.50 22,324.51 22,325.01 0.0K
10:06 22,324.01 22,325.18 22,321.09 22,323.20 0.0K
10:07 22,323.21 22,326.22 22,322.22 22,326.22 0.0K
10:08 22,326.72 22,326.72 22,322.26 22,323.77 0.0K
10:09 22,321.78 22,323.77 22,318.31 22,319.33 0.0K
10:10 22,320.33 22,321.36 22,315.91 22,317.47 0.0K
10:11 22,316.49 22,331.41 22,316.49 22,330.41 0.0K
10:12 22,330.91 22,337.33 22,329.40 22,332.34 0.0K
10:13 22,334.33 22,334.82 22,323.86 22,323.86 0.0K
10:14 22,323.36 22,329.30 22,323.36 22,327.27 0.0K
10:15 22,328.27 22,328.27 22,321.79 22,326.22 0.0K
10:16 22,329.19 22,332.15 22,324.97 22,325.96 0.0K
10:17 22,325.46 22,332.74 22,322.46 22,332.74 0.0K
10:18 22,332.73 22,336.18 22,326.71 22,329.68 0.0K
10:19 22,329.68 22,337.58 22,329.68 22,337.58 0.0K
10:20 22,340.06 22,340.47 22,334.47 22,337.43 0.0K
10:21 22,335.93 22,335.93 22,328.45 22,328.45 0.0K
10:22 22,328.96 22,337.40 22,328.96 22,337.40 0.0K
10:23 22,337.89 22,340.89 22,337.39 22,339.39 0.0K
10:24 22,340.39 22,346.35 22,340.38 22,345.38 0.0K
10:25 22,345.39 22,349.45 22,342.91 22,349.45 0.0K
10:26 22,349.95 22,352.47 22,347.10 22,348.13 0.0K
10:27 22,348.63 22,352.63 22,346.72 22,349.73 0.0K
10:28 22,350.72 22,351.21 22,349.20 22,351.20 0.0K
10:29 22,351.69 22,358.62 22,351.69 22,355.09 0.0K
10:30 22,355.59 22,361.65 22,354.60 22,361.64 0.0K
10:31 22,362.63 22,366.55 22,358.60 22,364.99 0.0K
10:32 22,365.49 22,372.39 22,365.46 22,370.36 0.0K
10:33 22,370.85 22,373.32 22,369.81 22,371.30 0.0K
10:34 22,370.80 22,377.24 22,370.29 22,370.29 0.0K
10:35 22,371.28 22,375.72 22,370.28 22,375.21 0.0K
10:36 22,376.21 22,378.18 22,374.18 22,376.17 0.0K
10:37 22,376.16 22,379.13 22,373.60 22,375.11 0.0K
10:38 22,375.60 22,379.04 22,375.07 22,377.03 0.0K
10:39 22,376.53 22,381.54 22,375.09 22,378.07 0.0K
10:40 22,380.06 22,386.34 22,380.06 22,386.34 0.0K
10:41 22,385.84 22,397.57 22,385.83 22,396.56 0.0K
10:42 22,396.55 22,400.51 22,393.06 22,393.65 0.0K
10:43 22,393.16 22,398.71 22,393.16 22,398.71 0.0K
10:44 22,398.70 22,402.67 22,395.72 22,398.73 0.0K
10:45 22,398.23 22,402.75 22,392.77 22,402.75 0.0K
10:46 22,403.74 22,407.70 22,403.29 22,404.79 0.0K
10:47 22,404.79 22,409.85 22,404.79 22,409.85 0.0K
10:48 22,411.34 22,417.60 22,411.34 22,414.10 0.0K
10:49 22,414.60 22,418.58 22,413.60 22,414.63 0.0K
10:50 22,414.13 22,414.66 22,405.82 22,410.83 0.0K
10:51 22,411.33 22,412.32 22,405.89 22,410.87 0.0K
10:52 22,408.88 22,408.92 22,405.01 22,406.02 0.0K
10:53 22,405.53 22,407.05 22,397.73 22,399.25 0.0K
10:54 22,399.75 22,405.23 22,399.75 22,404.74 0.0K
10:55 22,405.23 22,406.25 22,401.28 22,403.69 0.0K
10:56 22,404.19 22,411.14 22,404.19 22,406.18 0.0K
10:57 22,405.19 22,407.26 22,402.70 22,407.26 0.0K
10:58 22,406.26 22,407.74 22,406.24 22,407.25 0.0K
10:59 22,407.26 22,411.78 22,406.27 22,410.31 0.0K
11:00 22,411.30 22,419.73 22,411.30 22,418.72 0.0K
11:01 22,418.22 22,424.14 22,418.22 22,421.15 0.0K
11:02 22,421.14 22,423.14 22,416.15 22,422.18 0.0K
11:03 22,421.68 22,422.17 22,418.23 22,419.18 0.0K
11:04 22,418.68 22,420.64 22,415.64 22,416.14 0.0K
11:05 22,416.14 22,416.14 22,407.10 22,407.11 0.0K
11:06 22,406.62 22,411.10 22,398.77 22,399.26 0.0K
11:07 22,399.76 22,404.20 22,397.75 22,404.20 0.0K
11:08 22,406.19 22,410.52 22,406.11 22,410.52 0.0K
11:09 22,411.02 22,417.86 22,411.02 22,417.86 0.0K
11:10 22,417.37 22,422.76 22,417.37 22,419.77 0.0K
11:11 22,419.28 22,421.28 22,417.30 22,418.82 0.0K
11:12 22,418.33 22,425.77 22,418.33 22,424.78 0.0K
11:13 22,424.79 22,430.25 22,424.79 22,425.82 0.0K
11:14 22,426.82 22,431.77 22,426.81 22,429.77 0.0K
11:15 22,429.27 22,432.25 22,427.25 22,427.75 0.0K
11:16 22,428.74 22,430.79 22,426.75 22,429.79 0.0K
11:17 22,430.29 22,432.76 22,427.80 22,430.74 0.0K
11:18 22,429.75 22,430.75 22,427.77 22,428.79 0.0K
11:19 22,427.79 22,428.34 22,423.81 22,426.86 0.0K
11:20 22,427.36 22,430.33 22,422.38 22,425.35 0.0K
11:21 22,424.85 22,426.29 22,422.34 22,424.77 0.0K
11:22 22,424.27 22,424.28 22,419.32 22,420.33 0.0K
11:23 22,420.83 22,420.83 22,414.88 22,416.31 0.0K
11:24 22,418.30 22,423.20 22,417.28 22,418.20 0.0K
11:25 22,418.21 22,422.21 22,414.75 22,420.21 0.0K
11:26 22,420.22 22,422.72 22,419.22 22,420.22 0.0K
11:27 22,419.71 22,420.68 22,417.21 22,420.18 0.0K
11:28 22,420.68 22,423.17 22,419.71 22,419.73 0.0K
11:29 22,420.24 22,426.26 22,419.74 22,422.32 0.0K
11:30 22,422.82 22,427.30 22,418.43 22,418.43 0.0K
11:31 22,418.44 22,420.93 22,416.44 22,420.93 0.0K
11:32 22,421.43 22,422.93 22,419.48 22,419.52 0.0K
11:33 22,418.53 22,428.38 22,418.53 22,428.38 0.0K
11:34 22,428.87 22,431.36 22,428.37 22,430.86 0.0K
11:35 22,430.36 22,442.25 22,430.36 22,441.18 0.0K
11:36 22,442.17 22,444.58 22,438.65 22,444.08 0.0K
11:37 22,444.07 22,444.07 22,440.05 22,441.06 0.0K
11:38 22,442.56 22,445.00 22,442.04 22,443.39 0.0K
11:39 22,443.38 22,449.38 22,443.38 22,449.38 0.0K
11:40 22,449.87 22,449.87 22,440.42 22,444.89 0.0K
11:41 22,445.39 22,454.81 22,445.38 22,450.32 0.0K
11:42 22,450.82 22,454.30 22,450.31 22,452.30 0.0K
11:43 22,453.30 22,457.72 22,453.29 22,456.20 0.0K
11:44 22,455.70 22,456.69 22,452.70 22,454.73 0.0K
11:45 22,458.22 22,459.21 22,449.25 22,449.26 0.0K
11:46 22,448.76 22,448.77 22,443.38 22,444.37 0.0K
11:47 22,443.38 22,446.86 22,439.43 22,444.43 0.0K
11:48 22,442.44 22,447.42 22,442.44 22,447.42 0.0K
11:49 22,447.41 22,455.35 22,447.41 22,453.37 0.0K
11:50 22,453.87 22,458.83 22,452.38 22,458.83 0.0K
11:51 22,458.33 22,463.81 22,457.35 22,461.30 0.0K
11:52 22,460.80 22,462.25 22,456.31 22,456.31 0.0K
11:53 22,457.81 22,460.41 22,457.81 22,459.44 0.0K
11:54 22,460.43 22,468.34 22,459.44 22,467.31 0.0K
11:55 22,467.80 22,474.28 22,467.80 22,474.27 0.0K
11:56 22,473.78 22,473.78 22,469.28 22,473.29 0.0K
11:57 22,475.27 22,479.24 22,475.26 22,477.25 0.0K
11:58 22,474.76 22,475.76 22,469.31 22,470.83 0.0K
11:59 22,471.82 22,477.33 22,471.82 22,475.28 0.0K
12:00 22,476.28 22,480.75 22,473.29 22,478.28 0.0K
12:01 22,479.77 22,484.77 22,479.77 22,484.27 0.0K
12:02 22,485.27 22,493.68 22,484.75 22,489.20 0.0K
12:03 22,491.19 22,499.12 22,488.16 22,491.63 0.0K
12:04 22,490.63 22,494.10 22,484.20 22,486.69 0.0K
12:05 22,485.69 22,492.65 22,484.20 22,490.14 0.0K
12:06 22,489.64 22,502.57 22,489.16 22,499.07 0.0K
12:07 22,497.58 22,507.03 22,494.62 22,507.01 0.0K
12:08 22,507.51 22,509.46 22,502.99 22,507.98 0.0K
12:09 22,507.48 22,507.48 22,502.01 22,506.95 0.0K
12:10 22,506.94 22,508.49 22,503.00 22,507.00 0.0K
12:11 22,507.50 22,511.47 22,505.07 22,505.58 0.0K
12:12 22,505.09 22,505.09 22,499.62 22,500.13 0.0K
12:13 22,501.13 22,510.54 22,501.13 22,508.06 0.0K
12:14 22,507.57 22,512.54 22,507.07 22,511.05 0.0K
12:15 22,512.05 22,514.02 22,504.09 22,504.09 0.0K
12:16 22,503.60 22,505.12 22,501.63 22,503.18 0.0K
12:17 22,504.18 22,507.15 22,501.18 22,502.19 0.0K
12:18 22,502.20 22,509.17 22,502.20 22,508.67 0.0K
12:19 22,508.17 22,518.15 22,508.17 22,517.65 0.0K
12:20 22,518.15 22,528.56 22,517.15 22,523.10 0.0K
12:21 22,522.60 22,527.04 22,522.60 22,525.55 0.0K
12:22 22,526.05 22,530.55 22,523.59 22,529.06 0.0K
12:23 22,529.07 22,534.11 22,528.69 22,530.20 0.0K
12:24 22,532.20 22,533.68 22,528.22 22,529.25 0.0K
12:25 22,529.74 22,536.65 22,528.74 22,536.65 0.0K
12:26 22,537.15 22,540.56 22,537.15 22,540.06 0.0K
12:27 22,540.05 22,540.55 22,534.10 22,536.66 0.0K
12:28 22,536.67 22,540.70 22,534.72 22,537.23 0.0K
12:29 22,537.74 22,539.74 22,535.27 22,539.22 0.0K
12:30 22,540.21 22,548.11 22,538.71 22,544.12 0.0K
12:31 22,545.62 22,552.53 22,545.62 22,551.04 0.0K
12:32 22,550.54 22,557.97 22,549.05 22,552.98 0.0K
12:33 22,553.47 22,560.33 22,552.95 22,559.30 0.0K
12:34 22,558.30 22,561.77 22,554.34 22,555.84 0.0K
12:35 22,556.35 22,556.35 22,550.91 22,553.91 0.0K
12:36 22,552.91 22,560.35 22,552.91 22,557.84 0.0K
12:37 22,558.83 22,565.76 22,558.33 22,564.26 0.0K
12:38 22,565.75 22,567.77 22,563.27 22,564.33 0.0K
12:39 22,563.84 22,564.85 22,556.47 22,556.50 0.0K
12:40 22,555.51 22,558.03 22,550.13 22,551.14 0.0K
12:41 22,551.15 22,557.62 22,551.15 22,553.61 0.0K
12:42 22,553.11 22,554.11 22,548.14 22,553.14 0.0K
12:43 22,551.65 22,555.62 22,550.19 22,550.23 0.0K
12:44 22,550.73 22,555.20 22,546.77 22,547.28 0.0K
12:45 22,549.77 22,550.77 22,544.27 22,544.28 0.0K
12:46 22,543.78 22,557.19 22,513.39 22,522.38 0.0K
12:47 22,516.90 22,526.39 22,481.78 22,481.79 0.0K
12:48 22,477.81 22,508.64 22,474.85 22,499.22 0.0K
12:49 22,498.23 22,509.23 22,498.23 22,499.30 0.0K
12:50 22,500.30 22,511.72 22,482.07 22,487.06 0.0K
12:51 22,487.07 22,492.57 22,476.58 22,477.58 0.0K
12:52 22,477.59 22,482.49 22,463.65 22,482.49 0.0K
12:53 22,486.46 22,494.81 22,483.44 22,487.34 0.0K
12:54 22,488.85 22,490.83 22,473.02 22,476.52 0.0K
12:55 22,478.02 22,481.47 22,472.06 22,472.06 0.0K
12:56 22,471.07 22,485.53 22,471.07 22,481.02 0.0K
12:57 22,482.01 22,493.35 22,479.99 22,493.32 0.0K
12:58 22,494.31 22,503.67 22,494.31 22,502.67 0.0K
12:59 22,505.65 22,508.61 22,504.16 22,504.16 0.0K
13:00 22,506.66 22,506.66 22,495.70 22,500.68 0.0K
13:01 22,502.18 22,512.14 22,502.18 22,511.64 0.0K
13:02 22,512.14 22,517.12 22,511.15 22,514.63 0.0K
13:03 22,515.13 22,515.13 22,507.66 22,511.65 0.0K
13:04 22,511.65 22,513.14 22,505.17 22,506.67 0.0K
13:05 22,505.67 22,509.16 22,495.71 22,496.71 0.0K
13:06 22,495.71 22,495.71 22,486.75 22,488.24 0.0K
13:07 22,488.74 22,491.73 22,480.77 22,484.26 0.0K
13:08 22,485.75 22,495.71 22,485.75 22,490.73 0.0K
13:09 22,491.23 22,497.71 22,483.76 22,484.76 0.0K
13:10 22,486.75 22,489.76 22,475.03 22,475.56 0.0K
13:11 22,477.06 22,480.06 22,471.19 22,473.21 0.0K
13:12 22,478.20 22,480.75 22,476.19 22,476.77 0.0K
13:13 22,476.78 22,476.83 22,474.34 22,475.33 0.0K
13:14 22,474.83 22,475.33 22,469.35 22,469.35 0.0K
13:15 22,471.34 22,471.34 22,459.41 22,461.53 0.0K
13:16 22,461.54 22,472.56 22,460.55 22,470.56 0.0K
13:17 22,473.54 22,473.54 22,466.16 22,466.67 0.0K
13:18 22,467.18 22,471.66 22,466.76 22,468.76 0.0K
13:19 22,468.27 22,468.27 22,455.00 22,456.51 0.0K
13:20 22,459.01 22,464.03 22,455.54 22,464.03 0.0K
13:21 22,464.51 22,472.89 22,464.51 22,471.88 0.0K
13:22 22,471.87 22,473.83 22,468.87 22,472.83 0.0K
13:23 22,472.33 22,472.33 22,465.80 22,467.79 0.0K
13:24 22,467.79 22,467.79 22,464.80 22,466.75 0.0K
13:25 22,467.74 22,480.09 22,467.74 22,477.57 0.0K
13:26 22,478.07 22,478.07 22,471.66 22,471.68 0.0K
13:27 22,470.68 22,471.82 22,469.24 22,470.99 0.0K
13:28 22,471.00 22,473.52 22,461.24 22,461.27 0.0K
13:29 22,460.27 22,467.26 22,460.27 22,467.25 0.0K
13:30 22,466.25 22,477.56 22,466.25 22,477.53 0.0K
13:31 22,479.01 22,485.85 22,478.51 22,481.85 0.0K
13:32 22,481.86 22,490.75 22,478.39 22,488.76 0.0K
13:33 22,488.26 22,489.74 22,483.72 22,485.69 0.0K
13:34 22,486.19 22,487.66 22,481.12 22,485.06 0.0K
13:35 22,485.56 22,488.52 22,482.00 22,482.51 0.0K
13:36 22,482.52 22,484.49 22,479.51 22,480.02 0.0K
13:37 22,479.52 22,486.02 22,478.53 22,483.49 0.0K
13:38 22,485.47 22,488.42 22,480.92 22,480.92 0.0K
13:39 22,480.42 22,483.44 22,479.47 22,480.47 0.0K
13:40 22,482.96 22,484.90 22,480.92 22,482.38 0.0K
13:41 22,482.88 22,492.73 22,482.88 22,492.20 0.0K
13:42 22,490.21 22,490.71 22,482.28 22,487.24 0.0K
13:43 22,485.74 22,487.73 22,483.71 22,483.71 0.0K
13:44 22,484.20 22,492.09 22,484.20 22,490.12 0.0K
13:45 22,489.62 22,491.18 22,486.13 22,490.68 0.0K
13:46 22,490.18 22,495.18 22,486.73 22,495.18 0.0K
13:47 22,493.18 22,497.67 22,492.69 22,497.17 0.0K
13:48 22,497.17 22,498.14 22,490.20 22,494.19 0.0K
13:49 22,495.69 22,501.55 22,495.69 22,498.57 0.0K
13:50 22,499.07 22,499.57 22,488.62 22,489.62 0.0K
13:51 22,490.62 22,491.61 22,488.61 22,490.61 0.0K
13:52 22,491.60 22,497.05 22,491.60 22,494.52 0.0K
13:53 22,495.01 22,499.91 22,495.01 22,495.85 0.0K
13:54 22,496.35 22,509.74 22,494.35 22,508.74 0.0K
13:55 22,509.73 22,510.72 22,503.71 22,508.13 0.0K
13:56 22,507.63 22,510.62 22,503.62 22,504.61 0.0K
13:57 22,504.11 22,513.52 22,504.11 22,512.52 0.0K
13:58 22,514.51 22,516.47 22,513.49 22,514.98 0.0K
13:59 22,513.48 22,513.48 22,508.54 22,510.52 0.0K
14:00 22,506.54 22,512.99 22,506.54 22,512.50 0.0K
14:01 22,512.49 22,515.47 22,503.49 22,507.47 0.0K
14:02 22,500.51 22,508.94 22,500.02 22,508.44 0.0K
14:03 22,509.92 22,511.47 22,506.43 22,511.46 0.0K
14:04 22,512.45 22,515.42 22,510.44 22,512.44 0.0K
14:05 22,511.44 22,513.45 22,510.45 22,513.41 0.0K
14:06 22,513.41 22,522.30 22,512.91 22,519.26 0.0K
14:07 22,519.76 22,524.69 22,519.76 22,521.20 0.0K
14:08 22,521.21 22,530.10 22,521.21 22,530.08 0.0K
14:09 22,530.06 22,532.03 22,523.64 22,523.64 0.0K
14:10 22,525.13 22,528.73 22,522.68 22,528.22 0.0K
14:11 22,528.21 22,531.68 22,525.67 22,527.18 0.0K
14:12 22,526.69 22,530.75 22,524.26 22,527.28 0.0K
14:13 22,526.29 22,528.30 22,520.87 22,523.39 0.0K
14:14 22,522.89 22,524.40 22,520.41 22,520.44 0.0K
14:15 22,522.44 22,522.44 22,516.98 22,520.96 0.0K
14:16 22,521.46 22,522.94 22,515.53 22,519.05 0.0K
14:17 22,518.56 22,524.08 22,516.59 22,524.08 0.0K
14:18 22,522.59 22,527.56 22,522.57 22,524.08 0.0K
14:19 22,522.58 22,529.08 22,520.62 22,528.57 0.0K
14:20 22,527.57 22,535.96 22,525.57 22,532.44 0.0K
14:21 22,532.44 22,536.86 22,531.92 22,534.90 0.0K
14:22 22,535.89 22,535.90 22,532.91 22,533.39 0.0K
14:23 22,531.89 22,539.32 22,531.89 22,537.32 0.0K
14:24 22,536.82 22,538.81 22,531.85 22,533.34 0.0K
14:25 22,532.84 22,534.85 22,529.87 22,531.32 0.0K
14:26 22,530.32 22,533.81 22,528.83 22,531.80 0.0K
14:27 22,531.30 22,531.30 22,520.82 22,520.82 0.0K
14:28 22,520.83 22,527.78 22,519.83 22,520.86 0.0K
14:29 22,519.86 22,521.36 22,514.47 22,516.97 0.0K
14:30 22,535.40 22,550.84 22,529.43 22,534.77 0.0K
14:31 22,531.78 22,535.27 22,526.33 22,531.34 0.0K
14:32 22,533.33 22,533.33 22,520.99 22,531.41 0.0K
14:33 22,530.40 22,538.81 22,529.35 22,538.81 0.0K
14:34 22,539.81 22,542.79 22,529.95 22,530.96 0.0K
14:35 22,530.46 22,535.42 22,524.07 22,524.08 0.0K
14:36 22,529.06 22,534.00 22,516.66 22,519.65 0.0K
14:37 22,519.66 22,523.73 22,512.27 22,515.80 0.0K
14:38 22,514.32 22,530.70 22,514.32 22,526.71 0.0K
14:39 22,530.20 22,532.16 22,516.83 22,518.41 0.0K
14:40 22,515.93 22,520.63 22,511.62 22,520.13 0.0K
14:41 22,522.62 22,526.60 22,520.12 22,522.64 0.0K
14:42 22,523.63 22,530.03 22,522.52 22,523.02 0.0K
14:43 22,523.52 22,528.46 22,522.48 22,525.48 0.0K
14:44 22,525.47 22,532.90 22,524.46 22,527.45 0.0K
14:45 22,526.95 22,527.45 22,516.11 22,525.53 0.0K
14:46 22,524.03 22,526.02 22,519.08 22,521.55 0.0K
14:47 22,521.06 22,526.51 22,517.43 22,517.43 0.0K
14:48 22,518.43 22,524.39 22,515.44 22,522.88 0.0K
14:49 22,524.38 22,524.38 22,507.51 22,518.47 0.0K
14:50 22,516.98 22,516.98 22,508.56 22,511.53 0.0K
14:51 22,513.51 22,523.39 22,513.51 22,517.87 0.0K
14:52 22,518.36 22,521.35 22,514.91 22,519.37 0.0K
14:53 22,518.37 22,518.37 22,511.46 22,513.96 0.0K
14:54 22,512.96 22,517.92 22,510.47 22,512.47 0.0K
14:55 22,511.47 22,513.42 22,505.53 22,511.41 0.0K
14:56 22,511.90 22,517.30 22,508.92 22,517.30 0.0K
14:57 22,517.29 22,523.13 22,517.29 22,521.08 0.0K
14:58 22,520.58 22,524.53 22,519.04 22,519.54 0.0K
14:59 22,520.04 22,520.54 22,509.16 22,511.65 0.0K
15:00 22,512.65 22,517.11 22,507.65 22,511.61 0.0K
15:01 22,510.12 22,510.12 22,502.25 22,506.24 0.0K
15:02 22,504.75 22,505.27 22,498.82 22,501.81 0.0K
15:03 22,502.31 22,510.65 22,501.79 22,510.13 0.0K
15:04 22,510.63 22,516.13 22,510.63 22,515.13 0.0K
15:05 22,516.63 22,519.12 22,509.32 22,511.33 0.0K
15:06 22,511.84 22,516.90 22,511.84 22,516.51 0.0K
15:07 22,517.01 22,519.54 22,515.53 22,515.57 0.0K
15:08 22,514.07 22,520.03 22,514.07 22,515.49 0.0K
15:09 22,514.99 22,518.45 22,496.08 22,511.50 0.0K
15:10 22,513.49 22,514.48 22,507.50 22,512.97 0.0K
15:11 22,513.47 22,517.40 22,513.43 22,517.40 0.0K
15:12 22,517.39 22,530.72 22,517.39 22,530.21 0.0K
15:13 22,532.20 22,537.57 22,531.70 22,533.58 0.0K
15:14 22,533.58 22,538.03 22,533.08 22,536.04 0.0K
15:15 22,537.53 22,542.95 22,536.02 22,541.91 0.0K
15:16 22,541.91 22,544.88 22,539.91 22,543.88 0.0K
15:17 22,543.38 22,546.36 22,540.32 22,540.32 0.0K
15:18 22,539.32 22,539.32 22,536.35 22,537.34 0.0K
15:19 22,538.33 22,541.82 22,534.93 22,535.45 0.0K
15:20 22,535.46 22,537.45 22,535.46 22,535.99 0.0K
15:21 22,536.98 22,539.97 22,531.12 22,531.12 0.0K
15:22 22,531.13 22,538.13 22,530.64 22,538.12 0.0K
15:23 22,538.12 22,540.60 22,538.08 22,538.58 0.0K
15:24 22,538.08 22,545.98 22,538.08 22,545.97 0.0K
15:25 22,545.97 22,545.97 22,537.51 22,537.99 0.0K
15:26 22,538.49 22,538.49 22,534.06 22,535.06 0.0K
15:27 22,536.06 22,537.55 22,528.62 22,530.11 0.0K
15:28 22,529.11 22,529.63 22,527.13 22,528.13 0.0K
15:29 22,527.64 22,528.61 22,523.16 22,527.61 0.0K
15:30 22,526.62 22,531.58 22,522.64 22,527.05 0.0K
15:31 22,526.55 22,529.57 22,514.18 22,514.18 0.0K
15:32 22,513.69 22,519.68 22,507.83 22,510.33 0.0K
15:33 22,510.83 22,510.92 22,505.39 22,510.43 0.0K
15:34 22,511.43 22,511.43 22,494.66 22,497.70 0.0K
15:35 22,494.72 22,496.74 22,491.36 22,493.36 0.0K
15:36 22,494.85 22,497.84 22,487.40 22,496.31 0.0K
15:37 22,497.29 22,497.29 22,488.79 22,489.26 0.0K
15:38 22,487.76 22,490.25 22,472.39 22,472.39 0.0K
15:39 22,475.38 22,484.32 22,475.38 22,480.72 0.0K
15:40 22,482.21 22,490.60 22,474.23 22,486.07 0.0K
15:41 22,482.08 22,484.12 22,480.64 22,484.12 0.0K
15:42 22,483.61 22,494.43 22,482.61 22,493.40 0.0K
15:43 22,493.39 22,500.20 22,492.36 22,497.20 0.0K
15:44 22,497.19 22,501.12 22,491.22 22,501.12 0.0K
15:45 22,501.11 22,505.56 22,498.62 22,504.62 0.0K
15:46 22,504.12 22,509.55 22,502.63 22,509.55 0.0K
15:47 22,512.03 22,520.01 22,511.04 22,519.02 0.0K
15:48 22,517.53 22,528.05 22,517.53 22,526.07 0.0K
15:49 22,526.07 22,527.08 22,520.66 22,521.16 0.0K
15:50 22,521.17 22,526.14 22,518.22 22,525.12 0.0K
15:51 22,524.62 22,524.62 22,518.23 22,520.23 0.0K
15:52 22,518.74 22,526.17 22,518.24 22,525.65 0.0K
15:53 22,523.17 22,530.16 22,523.17 22,527.70 0.0K
15:54 22,527.21 22,532.09 22,522.68 22,532.09 0.0K
15:55 22,530.59 22,538.42 22,530.09 22,535.93 0.0K
15:56 22,533.95 22,534.46 22,530.09 22,530.09 0.0K
15:57 22,530.10 22,530.10 22,522.17 22,525.20 0.0K
15:58 22,525.70 22,531.66 22,525.70 22,529.14 0.0K
15:59 22,533.12 22,534.07 22,527.16 22,531.55 0.0K
16:00 22,537.53 22,546.97 22,535.53 22,545.97 0.0K
16:01 22,543.97 22,546.45 22,540.46 22,542.39 0.0K
16:02 22,541.90 22,575.64 22,540.87 22,560.25 0.0K
16:03 22,559.77 22,573.69 22,557.30 22,562.33 0.0K
16:04 22,561.33 22,562.32 22,545.45 22,552.89 0.0K
16:05 22,553.39 22,554.89 22,543.51 22,548.51 0.0K
16:06 22,548.50 22,548.50 22,536.02 22,537.52 0.0K
16:07 22,534.04 22,536.12 22,523.67 22,535.08 0.0K
16:08 22,535.57 22,538.53 22,533.03 22,535.53 0.0K
16:09 22,535.52 22,547.43 22,526.06 22,544.44 0.0K
16:10 22,542.96 22,552.39 22,542.96 22,546.47 0.0K
16:11 22,546.48 22,553.45 22,544.03 22,553.45 0.0K
16:12 22,553.44 22,564.85 22,547.00 22,551.00 0.0K
16:13 22,550.50 22,551.51 22,542.64 22,545.67 0.0K
16:14 22,542.70 22,542.70 22,527.95 22,531.93 0.0K
16:15 22,532.93 22,536.90 22,530.43 22,533.90 0.0K
16:16 22,532.91 22,534.41 22,523.56 22,531.07 0.0K
16:17 22,531.07 22,536.94 22,526.55 22,534.93 0.0K
16:18 22,534.43 22,536.90 22,529.41 22,529.41 0.0K
16:19 22,529.91 22,536.92 22,528.91 22,533.45 0.0K
16:20 22,531.96 22,534.99 22,530.51 22,531.00 0.0K
16:21 22,530.51 22,531.53 22,519.75 22,521.29 0.0K
16:22 22,521.30 22,533.31 22,521.30 22,531.82 0.0K
16:23 22,532.32 22,535.81 22,526.40 22,528.92 0.0K
16:24 22,531.41 22,535.91 22,530.42 22,531.96 0.0K
16:25 22,531.97 22,536.52 22,527.59 22,536.02 0.0K
16:26 22,536.52 22,536.52 22,521.24 22,522.76 0.0K
16:27 22,523.26 22,524.78 22,514.37 22,518.33 0.0K
16:28 22,517.34 22,517.34 22,509.38 22,513.28 0.0K
16:29 22,514.77 22,522.10 22,508.77 22,521.60 0.0K
16:30 22,522.59 22,527.50 22,521.05 22,523.54 0.0K
16:31 22,524.04 22,530.96 22,523.52 22,526.93 0.0K
16:32 22,527.43 22,531.87 22,521.41 22,525.92 0.0K
16:33 22,526.91 22,532.29 22,524.87 22,528.76 0.0K
16:34 22,529.76 22,531.73 22,526.75 22,530.20 0.0K
16:35 22,531.69 22,531.69 22,527.67 22,530.16 0.0K
16:36 22,532.15 22,534.51 22,530.54 22,533.03 0.0K
16:37 22,533.52 22,534.02 22,529.61 22,530.64 0.0K
16:38 22,532.64 22,538.13 22,530.65 22,535.65 0.0K
16:39 22,535.16 22,542.74 22,533.20 22,540.75 0.0K
16:40 22,540.76 22,542.75 22,536.78 22,537.27 0.0K
16:41 22,538.27 22,541.26 22,536.41 22,536.42 0.0K
16:42 22,535.93 22,541.35 22,535.33 22,539.77 0.0K
16:43 22,540.26 22,550.17 22,539.76 22,547.18 0.0K
16:44 22,547.67 22,549.15 22,543.67 22,546.73 0.0K
16:45 22,547.23 22,553.62 22,545.74 22,553.61 0.0K
16:46 22,552.61 22,552.61 22,544.17 22,545.63 0.0K
16:47 22,546.12 22,550.53 22,543.63 22,548.52 0.0K
16:48 22,548.02 22,554.93 22,547.52 22,551.44 0.0K
16:49 22,551.43 22,551.93 22,545.99 22,548.48 0.0K
16:50 22,547.98 22,549.47 22,545.92 22,549.38 0.0K
16:51 22,548.88 22,552.79 22,546.38 22,551.80 0.0K
16:52 22,551.79 22,556.25 22,550.29 22,552.79 0.0K
16:53 22,552.79 22,559.69 22,552.78 22,558.19 0.0K
16:54 22,557.20 22,562.63 22,557.20 22,560.15 0.0K
16:55 22,558.15 22,564.62 22,558.15 22,559.13 0.0K
16:56 22,559.63 22,561.66 22,555.28 22,559.78 0.0K
16:57 22,559.28 22,560.33 22,553.88 22,554.38 0.0K
16:58 22,553.88 22,561.27 22,553.88 22,561.25 0.0K
16:59 22,562.24 22,564.14 22,560.21 22,563.63 0.0K
17:00 22,564.12 22,568.14 22,561.64 22,565.64 0.0K
17:01 22,568.12 22,570.60 22,565.63 22,568.64 0.0K
17:02 22,569.14 22,575.08 22,569.14 22,574.08 0.0K
17:03 22,573.58 22,577.55 22,571.09 22,577.04 0.0K
17:04 22,577.03 22,580.52 22,577.03 22,580.07 0.0K
17:05 22,580.06 22,586.06 22,578.57 22,584.57 0.0K
17:06 22,584.08 22,594.48 22,583.59 22,594.48 0.0K
17:07 22,593.98 22,594.96 22,588.00 22,592.53 0.0K
17:08 22,592.03 22,592.60 22,587.18 22,588.71 0.0K
17:09 22,589.21 22,592.69 22,585.72 22,590.72 0.0K
17:10 22,591.22 22,597.23 22,591.22 22,592.32 0.0K
17:11 22,591.33 22,597.80 22,591.33 22,595.81 0.0K
17:12 22,596.32 22,600.34 22,596.31 22,599.36 0.0K
17:13 22,598.37 22,604.96 22,594.90 22,604.96 0.0K
17:14 22,603.97 22,606.98 22,601.62 22,606.13 0.0K
17:15 22,606.63 22,606.65 22,599.30 22,600.82 0.0K
17:16 22,598.83 22,599.84 22,594.47 22,595.48 0.0K
17:17 22,595.98 22,597.12 22,592.10 22,595.62 0.0K
17:18 22,596.12 22,602.65 22,596.12 22,602.65 0.0K
17:19 22,603.15 22,606.67 22,602.65 22,606.67 0.0K
17:20 22,606.17 22,615.17 22,606.17 22,615.17 0.0K
17:21 22,614.18 22,614.77 22,610.86 22,612.36 0.0K
17:22 22,612.37 22,619.50 22,610.90 22,619.50 0.0K
17:23 22,620.00 22,626.52 22,620.00 22,626.02 0.0K
17:24 22,625.52 22,625.52 22,621.08 22,622.11 0.0K
17:25 22,620.61 22,620.62 22,613.73 22,614.26 0.0K
17:26 22,613.27 22,614.33 22,611.39 22,611.39 0.0K
17:27 22,612.89 22,615.49 22,612.56 22,613.56 0.0K
17:28 22,612.56 22,615.56 22,610.65 22,611.65 0.0K
17:29 22,612.64 22,616.03 22,610.60 22,614.03 0.0K
17:30 22,614.52 22,614.52 22,606.55 22,607.55 0.0K
17:31 22,606.56 22,609.05 22,598.09 22,600.58 0.0K
17:32 22,599.08 22,613.03 22,597.59 22,606.06 0.0K
17:33 22,605.56 22,611.04 22,605.06 22,605.56 0.0K
17:34 22,607.06 22,611.54 22,604.57 22,608.55 0.0K
17:35 22,611.54 22,618.52 22,610.05 22,613.54 0.0K
17:36 22,609.55 22,617.52 22,609.55 22,614.54 0.0K
17:37 22,615.53 22,615.53 22,605.07 22,605.07 0.0K
17:38 22,605.57 22,611.29 22,604.08 22,611.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available