DAX

DE40
🏛️ germany →
24,378.80
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,042.00 23,049.50 23,041.50 23,042.50 0.0K
09:00 23,043.50 23,070.00 23,043.50 23,046.50 0.0K
09:01 23,045.50 23,070.50 23,045.50 23,065.50 0.0K
09:02 23,065.00 23,077.00 23,061.00 23,072.50 0.0K
09:03 23,075.00 23,083.50 23,071.00 23,075.50 0.0K
09:04 23,076.00 23,082.00 23,075.00 23,081.00 0.0K
09:05 23,082.00 23,096.50 23,082.00 23,083.50 0.0K
09:06 23,082.00 23,088.00 23,074.00 23,075.50 0.0K
09:07 23,062.00 23,067.00 23,058.50 23,062.00 0.0K
09:08 23,060.50 23,066.50 23,057.00 23,066.50 0.0K
09:09 23,063.50 23,089.00 23,059.50 23,088.00 0.0K
09:10 23,083.50 23,091.50 23,079.50 23,088.50 0.0K
09:11 23,089.00 23,102.50 23,083.00 23,086.50 0.0K
09:12 23,087.00 23,094.50 23,084.00 23,092.00 0.0K
09:13 23,090.00 23,096.50 23,087.50 23,092.00 0.0K
09:14 23,092.50 23,099.00 23,084.50 23,085.00 0.0K
09:15 23,116.00 23,116.00 23,080.50 23,082.00 0.0K
09:16 23,083.50 23,109.00 23,082.50 23,093.00 0.0K
09:17 23,092.50 23,103.00 23,089.00 23,100.50 0.0K
09:18 23,098.50 23,116.50 23,098.50 23,114.00 0.0K
09:19 23,112.00 23,112.00 23,105.00 23,107.50 0.0K
09:20 23,100.00 23,108.00 23,096.00 23,106.50 0.0K
09:21 23,106.00 23,112.50 23,103.00 23,109.50 0.0K
09:22 23,112.00 23,135.50 23,112.00 23,129.00 0.0K
09:23 23,131.50 23,135.00 23,121.00 23,123.50 0.0K
09:24 23,124.00 23,131.50 23,124.00 23,127.50 0.0K
09:25 23,125.00 23,130.00 23,120.00 23,123.50 0.0K
09:26 23,123.00 23,123.00 23,089.00 23,092.00 0.0K
09:27 23,094.50 23,096.00 23,079.00 23,087.50 0.0K
09:28 23,086.50 23,089.00 23,076.50 23,078.50 0.0K
09:29 23,078.00 23,091.50 23,072.50 23,086.50 0.0K
09:30 23,085.00 23,093.50 23,067.00 23,071.00 0.0K
09:31 23,071.50 23,071.50 23,053.00 23,053.50 0.0K
09:32 23,054.50 23,055.50 23,044.50 23,048.50 0.0K
09:33 23,048.00 23,050.00 23,039.50 23,042.50 0.0K
09:34 23,043.50 23,044.50 23,028.00 23,028.50 0.0K
09:35 23,029.00 23,040.00 23,026.50 23,027.00 0.0K
09:36 23,033.00 23,044.50 23,029.00 23,042.00 0.0K
09:37 23,040.50 23,057.00 23,030.00 23,052.00 0.0K
09:38 23,051.50 23,052.00 23,039.00 23,045.00 0.0K
09:39 23,046.50 23,061.14 23,036.91 23,046.32 0.0K
09:40 23,048.28 23,056.55 23,042.70 23,047.07 0.0K
09:41 23,050.03 23,059.86 23,048.04 23,058.34 0.0K
09:42 23,057.35 23,062.27 23,038.94 23,043.42 0.0K
09:43 23,043.91 23,055.67 23,032.47 23,040.87 0.0K
09:44 23,041.36 23,041.36 23,001.91 23,010.32 0.0K
09:45 23,012.30 23,017.69 23,008.30 23,012.74 0.0K
09:46 23,011.75 23,018.17 22,991.92 23,006.72 0.0K
09:47 23,006.21 23,020.95 23,003.72 23,018.34 0.0K
09:48 23,018.84 23,020.39 23,014.95 23,017.94 0.0K
09:49 23,022.40 23,029.69 23,018.92 23,029.18 0.0K
09:50 23,030.17 23,032.14 23,019.36 23,026.75 0.0K
09:51 23,024.78 23,031.19 23,019.34 23,019.34 0.0K
09:52 23,015.40 23,030.63 23,007.91 23,017.70 0.0K
09:53 23,016.20 23,017.67 23,006.35 23,007.34 0.0K
09:54 23,007.35 23,007.35 22,984.87 22,994.16 0.0K
09:55 22,991.19 23,003.94 22,985.77 23,000.41 0.0K
09:56 23,001.89 23,010.66 23,000.39 23,002.35 0.0K
09:57 23,001.36 23,017.28 23,000.88 23,017.28 0.0K
09:58 23,016.29 23,016.29 23,011.35 23,013.39 0.0K
09:59 23,013.38 23,032.48 23,012.39 23,031.47 0.0K
10:00 23,029.98 23,042.30 23,026.50 23,042.28 0.0K
10:01 23,042.27 23,043.23 23,033.81 23,039.77 0.0K
10:02 23,038.78 23,045.73 23,027.99 23,034.98 0.0K
10:03 23,031.52 23,031.55 22,999.09 22,999.09 0.0K
10:04 22,994.14 23,001.00 22,988.25 22,993.50 0.0K
10:05 22,995.00 23,020.00 22,992.00 23,020.00 0.0K
10:06 23,021.00 23,035.50 23,021.00 23,028.50 0.0K
10:07 23,027.00 23,038.50 23,027.00 23,036.50 0.0K
10:08 23,037.00 23,037.50 23,015.50 23,019.00 0.0K
10:09 23,018.00 23,018.00 22,996.00 23,006.50 0.0K
10:10 23,006.00 23,009.00 23,000.00 23,004.50 0.0K
10:11 23,006.00 23,007.00 22,993.00 22,994.50 0.0K
10:12 22,993.50 23,002.50 22,992.00 22,996.50 0.0K
10:13 22,995.50 23,008.50 22,995.50 23,005.50 0.0K
10:14 23,005.50 23,015.50 23,005.00 23,011.50 0.0K
10:15 23,009.50 23,013.50 22,993.50 22,993.50 0.0K
10:16 22,991.50 22,999.00 22,989.00 22,993.50 0.0K
10:17 22,997.50 23,004.50 22,997.50 23,002.00 0.0K
10:18 23,001.50 23,001.50 22,990.50 22,995.50 0.0K
10:19 22,996.50 23,011.00 22,996.50 23,010.50 0.0K
10:20 23,008.50 23,015.50 23,005.00 23,005.50 0.0K
10:21 23,006.00 23,011.50 22,987.50 22,987.50 0.0K
10:22 22,989.50 22,991.00 22,976.00 22,983.00 0.0K
10:23 22,982.00 22,985.00 22,967.50 22,967.50 0.0K
10:24 22,966.50 22,976.00 22,966.00 22,974.50 0.0K
10:25 22,977.00 22,977.00 22,965.50 22,974.00 0.0K
10:26 22,972.50 22,975.00 22,939.50 22,955.50 0.0K
10:27 22,957.50 22,963.00 22,957.50 22,961.50 0.0K
10:28 22,964.00 22,964.00 22,957.50 22,957.50 0.0K
10:29 22,958.50 22,960.00 22,957.00 22,960.00 0.0K
10:30 22,960.50 22,975.50 22,960.00 22,972.50 0.0K
10:31 22,971.50 22,976.00 22,964.50 22,964.50 0.0K
10:32 22,964.50 22,965.50 22,947.00 22,947.00 0.0K
10:33 22,943.50 22,948.00 22,934.50 22,942.50 0.0K
10:34 22,945.00 22,945.00 22,917.00 22,922.50 0.0K
10:35 22,922.50 22,934.50 22,922.50 22,933.00 0.0K
10:36 22,933.50 22,950.00 22,933.50 22,950.00 0.0K
10:37 22,948.50 22,956.00 22,946.00 22,954.00 0.0K
10:38 22,954.50 22,966.50 22,954.50 22,960.50 0.0K
10:39 22,960.00 22,963.00 22,954.50 22,957.00 0.0K
10:40 22,956.00 22,956.50 22,946.00 22,948.00 0.0K
10:41 22,947.50 22,951.00 22,938.00 22,944.00 0.0K
10:42 22,946.00 22,961.00 22,946.00 22,957.50 0.0K
10:43 22,956.50 22,961.00 22,952.00 22,955.50 0.0K
10:44 22,956.00 22,961.00 22,954.00 22,959.00 0.0K
10:45 22,957.50 22,961.00 22,951.50 22,961.00 0.0K
10:46 22,960.50 22,975.24 22,960.50 22,969.81 0.0K
10:47 22,969.32 22,989.07 22,968.83 22,987.58 0.0K
10:48 22,986.59 22,986.59 22,977.76 22,982.23 0.0K
10:49 22,981.74 22,992.55 22,981.25 22,987.10 0.0K
10:50 22,983.14 22,984.64 22,969.43 22,973.40 0.0K
10:51 22,970.44 22,975.40 22,961.20 22,967.12 0.0K
10:52 22,965.15 22,967.13 22,956.85 22,958.87 0.0K
10:53 22,957.88 22,967.32 22,957.88 22,961.82 0.0K
10:54 22,959.84 22,970.87 22,959.84 22,964.25 0.0K
10:55 22,960.29 22,960.29 22,951.41 22,951.91 0.0K
10:56 22,951.92 22,952.93 22,937.24 22,948.48 0.0K
10:57 22,947.96 22,947.96 22,933.20 22,936.61 0.0K
10:58 22,935.12 22,944.07 22,929.84 22,934.73 0.0K
10:59 22,934.23 22,938.18 22,928.35 22,928.36 0.0K
11:00 22,928.37 22,937.71 22,925.41 22,928.75 0.0K
11:01 22,930.74 22,930.83 22,923.86 22,926.38 0.0K
11:02 22,925.39 22,928.79 22,917.50 22,928.28 0.0K
11:03 22,926.30 22,943.29 22,924.82 22,943.29 0.0K
11:04 22,942.78 22,944.21 22,937.36 22,937.36 0.0K
11:05 22,937.37 22,942.78 22,929.52 22,942.27 0.0K
11:06 22,940.78 22,943.68 22,938.30 22,942.67 0.0K
11:07 22,942.68 22,950.59 22,942.68 22,943.64 0.0K
11:08 22,944.14 22,946.69 22,937.77 22,946.69 0.0K
11:09 22,947.68 22,948.65 22,941.73 22,947.65 0.0K
11:10 22,948.13 22,949.60 22,939.23 22,947.61 0.0K
11:11 22,942.17 22,946.17 22,939.74 22,940.72 0.0K
11:12 22,933.30 22,939.85 22,930.43 22,939.58 0.0K
11:13 22,940.32 22,950.19 22,937.86 22,947.18 0.0K
11:14 22,947.67 22,947.67 22,933.86 22,944.16 0.0K
11:15 22,944.15 22,952.90 22,939.70 22,951.36 0.0K
11:16 22,950.37 22,961.19 22,949.85 22,958.19 0.0K
11:17 22,957.70 22,960.17 22,950.84 22,952.34 0.0K
11:18 22,953.34 22,961.28 22,951.94 22,961.28 0.0K
11:19 22,962.26 22,967.20 22,958.31 22,961.23 0.0K
11:20 22,962.72 22,970.14 22,957.80 22,970.14 0.0K
11:21 22,969.15 22,975.51 22,965.69 22,970.52 0.0K
11:22 22,971.01 22,976.42 22,971.01 22,971.92 0.0K
11:23 22,970.45 22,970.45 22,961.72 22,965.71 0.0K
11:24 22,964.24 22,964.24 22,960.37 22,962.03 0.0K
11:25 22,962.54 22,963.59 22,958.69 22,960.60 0.0K
11:26 22,960.11 22,970.36 22,959.12 22,967.85 0.0K
11:27 22,965.37 22,988.09 22,965.37 22,985.60 0.0K
11:28 22,986.09 22,988.06 22,969.80 22,971.78 0.0K
11:29 22,970.79 22,978.70 22,970.79 22,977.66 0.0K
11:30 22,976.67 22,984.52 22,976.18 22,980.05 0.0K
11:31 22,980.55 22,985.10 22,979.10 22,984.61 0.0K
11:32 22,985.11 22,995.38 22,985.11 22,995.34 0.0K
11:33 22,994.35 23,003.17 22,994.35 23,001.07 0.0K
11:34 23,000.58 23,006.47 22,999.50 22,999.50 0.0K
11:35 22,999.51 23,003.43 22,998.52 23,000.33 0.0K
11:36 22,999.84 23,007.60 22,997.31 23,007.57 0.0K
11:37 23,007.07 23,010.46 23,005.88 23,007.81 0.0K
11:38 23,008.31 23,008.31 23,001.39 23,004.90 0.0K
11:39 23,008.37 23,012.29 23,007.36 23,012.29 0.0K
11:40 23,010.81 23,010.82 22,993.16 22,993.16 0.0K
11:41 22,992.68 22,995.70 22,987.35 22,988.86 0.0K
11:42 22,987.87 23,002.76 22,987.87 23,000.24 0.0K
11:43 23,000.24 23,002.71 22,998.27 23,001.30 0.0K
11:44 23,001.79 23,010.69 23,001.79 23,009.14 0.0K
11:45 23,009.13 23,011.08 23,007.15 23,010.06 0.0K
11:46 23,010.56 23,016.42 23,009.56 23,015.92 0.0K
11:47 23,012.96 23,022.88 23,012.48 23,021.87 0.0K
11:48 23,021.38 23,024.90 23,017.99 23,022.95 0.0K
11:49 23,021.47 23,026.50 23,018.65 23,020.64 0.0K
11:50 23,019.16 23,025.61 23,017.19 23,025.12 0.0K
11:51 23,025.61 23,027.10 23,025.14 23,025.60 0.0K
11:52 23,025.11 23,033.99 23,025.11 23,030.47 0.0K
11:53 23,029.97 23,034.44 23,025.55 23,028.98 0.0K
11:54 23,029.47 23,029.47 23,021.70 23,025.53 0.0K
11:55 23,026.51 23,026.51 23,022.06 23,024.06 0.0K
11:56 23,023.07 23,027.59 23,023.07 23,027.08 0.0K
11:57 23,027.57 23,027.57 23,019.76 23,024.23 0.0K
11:58 23,024.72 23,029.13 23,024.71 23,027.08 0.0K
11:59 23,027.57 23,027.57 23,020.19 23,022.19 0.0K
12:00 23,021.69 23,031.08 23,021.69 23,029.03 0.0K
12:01 23,028.53 23,029.50 23,009.81 23,009.82 0.0K
12:02 23,010.81 23,013.33 23,009.84 23,012.72 0.0K
12:03 23,011.24 23,014.20 23,002.79 23,003.29 0.0K
12:04 23,002.80 23,002.80 22,995.47 23,000.43 0.0K
12:05 23,001.42 23,001.42 22,997.94 22,997.95 0.0K
12:06 22,996.97 22,999.46 22,994.48 22,994.48 0.0K
12:07 22,994.48 22,999.39 22,993.97 22,997.86 0.0K
12:08 22,998.35 23,004.74 22,997.69 22,997.69 0.0K
12:09 22,998.68 23,002.10 22,997.59 22,998.08 0.0K
12:10 22,997.58 23,007.41 22,995.12 23,005.90 0.0K
12:11 23,005.40 23,008.16 23,002.19 23,004.18 0.0K
12:12 23,003.67 23,005.15 22,996.29 22,997.29 0.0K
12:13 22,996.79 23,012.52 22,996.79 23,012.50 0.0K
12:14 23,012.00 23,012.99 23,008.69 23,009.58 0.0K
12:15 23,005.62 23,008.18 23,002.70 23,008.17 0.0K
12:16 23,007.67 23,009.23 23,003.26 23,004.21 0.0K
12:17 23,002.24 23,009.68 23,000.32 23,009.13 0.0K
12:18 23,010.12 23,010.12 23,002.24 23,007.49 0.0K
12:19 23,003.03 23,003.53 22,989.70 22,989.70 0.0K
12:20 22,989.21 23,012.34 22,985.76 23,012.34 0.0K
12:21 23,012.33 23,020.54 23,009.35 23,020.54 0.0K
12:22 23,020.53 23,021.99 23,014.08 23,017.98 0.0K
12:23 23,017.48 23,027.10 23,015.00 23,027.10 0.0K
12:24 23,026.59 23,029.41 23,024.52 23,028.38 0.0K
12:25 23,029.85 23,036.61 23,029.85 23,036.60 0.0K
12:26 23,035.60 23,040.98 23,027.64 23,035.60 0.0K
12:27 23,036.09 23,036.58 23,024.20 23,028.03 0.0K
12:28 23,028.52 23,037.76 23,027.01 23,037.26 0.0K
12:29 23,038.24 23,039.15 23,035.26 23,039.15 0.0K
12:30 23,034.71 23,035.70 23,024.85 23,028.33 0.0K
12:31 23,027.83 23,028.33 23,023.94 23,025.39 0.0K
12:32 23,025.39 23,029.24 23,016.51 23,028.72 0.0K
12:33 23,029.21 23,031.67 23,013.94 23,013.94 0.0K
12:34 23,013.95 23,016.92 23,008.18 23,008.19 0.0K
12:35 23,008.21 23,008.21 22,986.73 22,994.62 0.0K
12:36 22,993.62 22,994.07 22,989.09 22,991.58 0.0K
12:37 22,992.58 22,993.07 22,987.63 22,989.12 0.0K
12:38 22,989.15 22,992.14 22,987.67 22,992.14 0.0K
12:39 22,991.14 22,998.48 22,991.14 22,996.94 0.0K
12:40 22,996.93 23,007.71 22,996.93 23,002.22 0.0K
12:41 23,002.71 23,006.19 22,998.27 22,998.28 0.0K
12:42 22,997.79 23,003.32 22,996.32 23,003.32 0.0K
12:43 23,002.33 23,003.31 22,988.04 22,988.04 0.0K
12:44 22,987.57 22,987.57 22,979.69 22,979.78 0.0K
12:45 22,979.79 22,981.79 22,970.17 22,970.23 0.0K
12:46 22,970.25 22,980.72 22,968.56 22,968.56 0.0K
12:47 22,968.57 22,972.16 22,967.20 22,968.70 0.0K
12:48 22,967.22 22,975.13 22,967.22 22,968.33 0.0K
12:49 22,968.33 22,968.33 22,953.68 22,962.16 0.0K
12:50 22,961.66 22,970.01 22,961.66 22,964.95 0.0K
12:51 22,965.45 22,968.37 22,965.43 22,967.37 0.0K
12:52 22,967.86 22,968.35 22,960.44 22,963.95 0.0K
12:53 22,964.95 22,964.95 22,961.09 22,962.69 0.0K
12:54 22,965.16 22,970.69 22,964.17 22,969.52 0.0K
12:55 22,970.51 22,970.51 22,956.78 22,959.76 0.0K
12:56 22,959.26 22,960.25 22,942.59 22,942.59 0.0K
12:57 22,943.10 22,951.51 22,943.10 22,947.53 0.0K
12:58 22,946.55 22,952.05 22,946.55 22,949.57 0.0K
12:59 22,949.58 22,949.58 22,938.87 22,941.36 0.0K
13:00 22,932.45 22,934.93 22,919.59 22,934.93 0.0K
13:01 22,938.39 22,949.78 22,936.41 22,949.78 0.0K
13:02 22,948.79 22,948.79 22,931.01 22,939.88 0.0K
13:03 22,941.37 22,945.82 22,939.88 22,942.36 0.0K
13:04 22,942.85 22,943.84 22,933.95 22,935.47 0.0K
13:05 22,935.96 22,943.39 22,931.51 22,943.35 0.0K
13:06 22,944.84 22,944.84 22,940.88 22,943.32 0.0K
13:07 22,943.82 22,950.32 22,943.82 22,947.28 0.0K
13:08 22,947.78 22,948.31 22,944.84 22,947.81 0.0K
13:09 22,948.31 22,948.31 22,942.87 22,942.87 0.0K
13:10 22,944.84 22,944.84 22,936.45 22,937.45 0.0K
13:11 22,937.95 22,938.45 22,909.88 22,909.88 0.0K
13:12 22,910.41 22,917.34 22,907.45 22,916.70 0.0K
13:13 22,920.16 22,924.94 22,916.69 22,923.83 0.0K
13:14 22,921.35 22,926.30 22,918.69 22,918.70 0.0K
13:15 22,917.22 22,928.06 22,916.23 22,922.58 0.0K
13:16 22,919.61 22,921.59 22,915.65 22,915.67 0.0K
13:17 22,916.17 22,918.22 22,906.88 22,906.88 0.0K
13:18 22,906.90 22,910.98 22,905.91 22,909.54 0.0K
13:19 22,912.51 22,915.47 22,897.19 22,898.71 0.0K
13:20 22,899.20 22,909.60 22,897.76 22,909.60 0.0K
13:21 22,909.10 22,912.98 22,907.02 22,909.49 0.0K
13:22 22,909.00 22,913.04 22,902.76 22,913.04 0.0K
13:23 22,911.56 22,915.95 22,906.04 22,906.54 0.0K
13:24 22,905.55 22,913.84 22,905.06 22,911.73 0.0K
13:25 22,914.20 22,914.20 22,907.59 22,908.09 0.0K
13:26 22,907.60 22,912.49 22,901.59 22,902.58 0.0K
13:27 22,901.59 22,905.06 22,893.19 22,894.69 0.0K
13:28 22,893.22 22,895.84 22,893.22 22,893.90 0.0K
13:29 22,888.46 22,899.31 22,885.02 22,893.79 0.0K
13:30 22,894.29 22,902.15 22,889.76 22,895.69 0.0K
13:31 22,896.68 22,896.68 22,890.66 22,892.15 0.0K
13:32 22,890.67 22,890.67 22,877.55 22,885.94 0.0K
13:33 22,884.95 22,884.95 22,867.78 22,868.80 0.0K
13:34 22,868.81 22,875.81 22,865.89 22,873.83 0.0K
13:35 22,875.81 22,877.28 22,868.39 22,875.79 0.0K
13:36 22,871.34 22,871.34 22,854.62 22,859.51 0.0K
13:37 22,860.00 22,870.30 22,860.00 22,870.20 0.0K
13:38 22,868.72 22,872.17 22,867.61 22,868.59 0.0K
13:39 22,869.58 22,869.58 22,855.79 22,856.29 0.0K
13:40 22,855.31 22,859.29 22,845.98 22,846.98 0.0K
13:41 22,845.00 22,849.57 22,843.06 22,849.57 0.0K
13:42 22,848.58 22,848.58 22,835.85 22,837.86 0.0K
13:43 22,835.39 22,856.03 22,835.39 22,852.13 0.0K
13:44 22,852.63 22,869.28 22,852.63 22,865.52 0.0K
13:45 22,862.55 22,871.46 22,859.84 22,862.37 0.0K
13:46 22,859.92 22,871.89 22,845.18 22,854.06 0.0K
13:47 22,853.55 22,865.24 22,853.55 22,865.24 0.0K
13:48 22,865.23 22,869.16 22,859.82 22,866.07 0.0K
13:49 22,868.05 22,869.99 22,862.60 22,867.42 0.0K
13:50 22,868.41 22,869.38 22,863.46 22,866.86 0.0K
13:51 22,866.86 22,866.86 22,854.49 22,854.49 0.0K
13:52 22,853.01 22,860.97 22,849.12 22,859.97 0.0K
13:53 22,861.43 22,863.39 22,858.85 22,858.85 0.0K
13:54 22,859.84 22,864.41 22,857.50 22,858.33 0.0K
13:55 22,857.34 22,857.34 22,849.05 22,850.02 0.0K
13:56 22,846.07 22,853.42 22,838.67 22,843.92 0.0K
13:57 22,843.42 22,845.92 22,838.93 22,843.33 0.0K
13:58 22,843.32 22,844.30 22,834.38 22,836.37 0.0K
13:59 22,835.38 22,846.15 22,835.38 22,845.45 0.0K
14:00 22,845.44 22,848.88 22,826.20 22,830.11 0.0K
14:01 22,831.10 22,837.01 22,830.60 22,833.60 0.0K
14:02 22,831.13 22,832.63 22,826.79 22,829.80 0.0K
14:03 22,829.30 22,844.15 22,827.87 22,844.13 0.0K
14:04 22,844.12 22,848.59 22,843.76 22,846.73 0.0K
14:05 22,847.22 22,848.71 22,844.22 22,844.71 0.0K
14:06 22,844.21 22,845.70 22,838.29 22,838.78 0.0K
14:07 22,839.78 22,847.59 22,839.26 22,844.12 0.0K
14:08 22,843.62 22,844.60 22,838.14 22,838.64 0.0K
14:09 22,839.14 22,843.68 22,838.16 22,841.20 0.0K
14:10 22,841.69 22,850.06 22,841.69 22,847.55 0.0K
14:11 22,847.55 22,847.55 22,833.24 22,833.28 0.0K
14:12 22,831.31 22,831.31 22,821.06 22,826.53 0.0K
14:13 22,824.55 22,829.55 22,817.68 22,818.18 0.0K
14:14 22,816.69 22,826.43 22,813.35 22,826.43 0.0K
14:15 22,822.95 22,830.69 22,822.95 22,830.69 0.0K
14:16 22,831.19 22,837.43 22,827.69 22,834.44 0.0K
14:17 22,831.97 22,847.13 22,826.07 22,845.59 0.0K
14:18 22,847.08 22,849.02 22,842.82 22,842.82 0.0K
14:19 22,842.32 22,844.77 22,841.26 22,843.74 0.0K
14:20 22,843.24 22,852.52 22,841.75 22,852.52 0.0K
14:21 22,851.02 22,851.02 22,841.13 22,843.00 0.0K
14:22 22,842.51 22,853.73 22,842.01 22,851.71 0.0K
14:23 22,851.70 22,864.92 22,849.69 22,863.92 0.0K
14:24 22,861.94 22,868.33 22,859.46 22,867.32 0.0K
14:25 22,868.30 22,868.79 22,860.43 22,867.82 0.0K
14:26 22,867.81 22,875.22 22,861.38 22,873.23 0.0K
14:27 22,871.75 22,874.25 22,867.94 22,868.46 0.0K
14:28 22,865.50 22,870.52 22,863.67 22,865.65 0.0K
14:29 22,864.67 22,872.20 22,862.27 22,872.20 0.0K
14:30 22,871.71 22,892.39 22,871.71 22,887.93 0.0K
14:31 22,884.96 22,904.61 22,884.96 22,904.61 0.0K
14:32 22,903.12 22,916.82 22,903.11 22,912.81 0.0K
14:33 22,912.80 22,917.72 22,905.86 22,908.34 0.0K
14:34 22,907.35 22,912.16 22,895.51 22,908.69 0.0K
14:35 22,912.14 22,912.14 22,899.38 22,900.41 0.0K
14:36 22,898.93 22,903.96 22,890.13 22,890.15 0.0K
14:37 22,889.66 22,894.19 22,886.29 22,891.21 0.0K
14:38 22,889.73 22,901.99 22,887.80 22,901.49 0.0K
14:39 22,903.47 22,907.41 22,896.56 22,897.56 0.0K
14:40 22,897.57 22,910.84 22,896.59 22,900.88 0.0K
14:41 22,901.37 22,904.76 22,898.33 22,902.26 0.0K
14:42 22,903.74 22,915.46 22,903.25 22,908.01 0.0K
14:43 22,908.50 22,915.84 22,908.50 22,910.32 0.0K
14:44 22,910.81 22,911.30 22,902.89 22,904.39 0.0K
14:45 22,895.48 22,910.83 22,895.48 22,901.11 0.0K
14:46 22,902.10 22,904.68 22,894.28 22,904.68 0.0K
14:47 22,904.18 22,911.12 22,897.24 22,898.73 0.0K
14:48 22,897.74 22,908.20 22,896.75 22,908.19 0.0K
14:49 22,907.70 22,907.70 22,897.85 22,902.80 0.0K
14:50 22,902.30 22,903.29 22,890.46 22,900.83 0.0K
14:51 22,900.33 22,914.54 22,899.34 22,913.10 0.0K
14:52 22,912.61 22,919.58 22,907.70 22,911.70 0.0K
14:53 22,912.69 22,920.15 22,911.22 22,916.18 0.0K
14:54 22,915.19 22,915.19 22,890.59 22,895.05 0.0K
14:55 22,896.04 22,904.01 22,893.57 22,904.01 0.0K
14:56 22,903.01 22,915.81 22,903.01 22,911.34 0.0K
14:57 22,910.35 22,917.25 22,910.35 22,914.71 0.0K
14:58 22,914.71 22,920.68 22,910.27 22,919.67 0.0K
14:59 22,922.64 22,925.09 22,913.72 22,914.73 0.0K
15:00 22,914.24 22,921.17 22,907.38 22,907.38 0.0K
15:01 22,907.39 22,923.12 22,907.39 22,923.12 0.0K
15:02 22,924.11 22,927.07 22,918.66 22,924.51 0.0K
15:03 22,925.49 22,932.77 22,923.41 22,932.77 0.0K
15:04 22,933.26 22,946.02 22,932.75 22,944.05 0.0K
15:05 22,945.52 22,958.74 22,945.52 22,956.26 0.0K
15:06 22,955.27 22,960.73 22,953.79 22,956.77 0.0K
15:07 22,955.29 22,973.67 22,948.91 22,969.18 0.0K
15:08 22,965.24 22,965.24 22,946.11 22,949.11 0.0K
15:09 22,947.62 22,949.62 22,935.92 22,941.84 0.0K
15:10 22,940.86 22,957.15 22,939.87 22,955.65 0.0K
15:11 22,954.17 22,959.59 22,942.77 22,943.76 0.0K
15:12 22,945.24 22,945.24 22,932.89 22,935.31 0.0K
15:13 22,932.84 22,940.22 22,928.85 22,928.86 0.0K
15:14 22,929.36 22,930.84 22,924.07 22,928.89 0.0K
15:15 22,929.39 22,937.22 22,927.89 22,929.29 0.0K
15:16 22,929.78 22,936.70 22,927.32 22,936.70 0.0K
15:17 22,935.71 22,935.71 22,921.91 22,926.86 0.0K
15:18 22,928.34 22,928.34 22,919.43 22,921.88 0.0K
15:19 22,920.89 22,936.63 22,920.89 22,933.70 0.0K
15:20 22,936.18 22,950.96 22,933.70 22,950.96 0.0K
15:21 22,951.94 22,957.83 22,948.41 22,953.34 0.0K
15:22 22,952.84 22,959.22 22,952.36 22,959.22 0.0K
15:23 22,959.21 22,962.08 22,954.17 22,955.17 0.0K
15:24 22,955.67 22,967.00 22,955.67 22,962.02 0.0K
15:25 22,961.52 22,961.52 22,953.65 22,955.65 0.0K
15:26 22,954.66 22,962.04 22,954.66 22,957.61 0.0K
15:27 22,957.12 22,959.10 22,950.65 22,951.15 0.0K
15:28 22,949.17 22,951.22 22,945.31 22,950.24 0.0K
15:29 22,950.73 22,950.73 22,941.90 22,944.82 0.0K
15:30 22,944.33 22,944.33 22,926.09 22,930.05 0.0K
15:31 22,932.52 22,933.00 22,920.22 22,923.69 0.0K
15:32 22,924.18 22,938.43 22,924.18 22,925.62 0.0K
15:33 22,925.63 22,931.58 22,914.42 22,914.42 0.0K
15:34 22,915.43 22,915.43 22,890.61 22,904.85 0.0K
15:35 22,906.34 22,906.82 22,892.06 22,905.40 0.0K
15:36 22,903.91 22,912.06 22,902.92 22,912.03 0.0K
15:37 22,910.54 22,915.31 22,908.45 22,915.31 0.0K
15:38 22,915.30 22,924.97 22,914.30 22,922.98 0.0K
15:39 22,922.97 22,923.89 22,918.46 22,922.84 0.0K
15:40 22,924.32 22,932.19 22,924.29 22,930.66 0.0K
15:41 22,934.12 22,935.57 22,916.85 22,916.85 0.0K
15:42 22,917.36 22,920.87 22,915.43 22,917.87 0.0K
15:43 22,918.86 22,918.86 22,910.88 22,910.88 0.0K
15:44 22,910.89 22,911.41 22,900.99 22,907.43 0.0K
15:45 22,908.41 22,908.87 22,900.43 22,902.42 0.0K
15:46 22,901.92 22,905.87 22,894.50 22,894.54 0.0K
15:47 22,895.04 22,913.16 22,893.07 22,912.11 0.0K
15:48 22,912.60 22,924.25 22,912.60 22,924.22 0.0K
15:49 22,925.20 22,934.45 22,924.05 22,925.06 0.0K
15:50 22,924.57 22,936.86 22,921.13 22,935.33 0.0K
15:51 22,938.29 22,939.24 22,931.77 22,933.27 0.0K
15:52 22,930.80 22,935.26 22,918.47 22,935.26 0.0K
15:53 22,935.25 22,939.71 22,931.78 22,931.79 0.0K
15:54 22,932.29 22,938.37 22,931.80 22,936.72 0.0K
15:55 22,936.22 22,938.13 22,926.84 22,929.36 0.0K
15:56 22,927.88 22,929.43 22,924.04 22,926.02 0.0K
15:57 22,924.04 22,927.52 22,917.64 22,924.95 0.0K
15:58 22,928.90 22,928.91 22,920.37 22,920.86 0.0K
15:59 22,921.36 22,928.25 22,919.37 22,925.76 0.0K
16:00 22,932.69 22,939.17 22,931.18 22,936.20 0.0K
16:01 22,937.20 22,939.19 22,928.92 22,928.98 0.0K
16:02 22,928.99 22,933.02 22,913.78 22,920.15 0.0K
16:03 22,921.14 22,928.55 22,913.20 22,924.59 0.0K
16:04 22,923.60 22,933.54 22,922.63 22,929.99 0.0K
16:05 22,929.50 22,939.32 22,928.51 22,936.83 0.0K
16:06 22,935.34 22,942.25 22,935.34 22,940.24 0.0K
16:07 22,941.23 22,945.68 22,938.28 22,938.78 0.0K
16:08 22,941.75 22,941.75 22,923.63 22,923.63 0.0K
16:09 22,923.14 22,924.16 22,918.29 22,921.34 0.0K
16:10 22,921.84 22,928.79 22,920.85 22,922.42 0.0K
16:11 22,922.91 22,926.37 22,909.63 22,910.13 0.0K
16:12 22,911.61 22,913.59 22,900.76 22,905.69 0.0K
16:13 22,907.67 22,907.67 22,900.18 22,902.59 0.0K
16:14 22,902.10 22,904.95 22,895.65 22,900.49 0.0K
16:15 22,900.98 22,902.88 22,896.03 22,902.84 0.0K
16:16 22,903.32 22,913.05 22,902.81 22,912.97 0.0K
16:17 22,913.95 22,917.26 22,911.43 22,915.28 0.0K
16:18 22,915.77 22,923.10 22,913.34 22,922.60 0.0K
16:19 22,923.58 22,924.57 22,911.20 22,911.70 0.0K
16:20 22,912.20 22,921.08 22,912.20 22,916.11 0.0K
16:21 22,915.12 22,921.92 22,913.97 22,913.97 0.0K
16:22 22,914.47 22,916.51 22,912.00 22,915.00 0.0K
16:23 22,915.99 22,921.86 22,912.95 22,912.97 0.0K
16:24 22,913.96 22,917.40 22,912.48 22,912.97 0.0K
16:25 22,911.50 22,914.47 22,907.52 22,907.52 0.0K
16:26 22,907.03 22,907.53 22,893.19 22,897.66 0.0K
16:27 22,892.71 22,893.71 22,886.49 22,887.43 0.0K
16:28 22,888.92 22,888.92 22,878.14 22,883.54 0.0K
16:29 22,884.53 22,893.26 22,883.04 22,892.76 0.0K
16:30 22,893.74 22,894.18 22,883.80 22,887.25 0.0K
16:31 22,885.28 22,897.08 22,885.28 22,892.61 0.0K
16:32 22,894.09 22,895.07 22,889.62 22,894.46 0.0K
16:33 22,891.50 22,893.48 22,888.55 22,891.00 0.0K
16:34 22,889.02 22,893.09 22,888.04 22,891.98 0.0K
16:35 22,892.96 22,903.26 22,892.96 22,897.78 0.0K
16:36 22,899.26 22,902.69 22,898.27 22,900.18 0.0K
16:37 22,901.17 22,902.19 22,894.27 22,894.77 0.0K
16:38 22,895.27 22,897.29 22,892.32 22,895.86 0.0K
16:39 22,894.88 22,897.85 22,892.40 22,893.38 0.0K
16:40 22,892.89 22,902.25 22,889.85 22,890.36 0.0K
16:41 22,890.87 22,893.37 22,888.44 22,888.44 0.0K
16:42 22,889.43 22,891.90 22,885.09 22,885.63 0.0K
16:43 22,885.14 22,888.68 22,883.21 22,887.20 0.0K
16:44 22,886.21 22,886.71 22,869.62 22,871.60 0.0K
16:45 22,872.09 22,878.11 22,871.61 22,872.23 0.0K
16:46 22,874.21 22,880.14 22,869.82 22,877.25 0.0K
16:47 22,877.74 22,880.71 22,872.83 22,872.83 0.0K
16:48 22,872.84 22,872.84 22,847.87 22,848.37 0.0K
16:49 22,847.89 22,852.92 22,846.47 22,848.03 0.0K
16:50 22,850.00 22,859.94 22,850.00 22,859.44 0.0K
16:51 22,860.43 22,862.87 22,849.58 22,849.58 0.0K
16:52 22,845.63 22,851.63 22,843.18 22,850.63 0.0K
16:53 22,851.62 22,857.98 22,851.11 22,855.96 0.0K
16:54 22,854.48 22,858.95 22,852.04 22,852.55 0.0K
16:55 22,855.02 22,855.52 22,846.67 22,851.13 0.0K
16:56 22,854.60 22,864.48 22,854.60 22,860.02 0.0K
16:57 22,860.52 22,864.98 22,860.52 22,864.48 0.0K
16:58 22,868.44 22,878.27 22,867.94 22,874.76 0.0K
16:59 22,874.75 22,880.60 22,873.76 22,878.97 0.0K
17:00 22,879.46 22,885.81 22,876.47 22,880.82 0.0K
17:01 22,879.83 22,883.37 22,879.36 22,879.92 0.0K
17:02 22,879.43 22,880.47 22,874.02 22,877.98 0.0K
17:03 22,880.44 22,882.83 22,878.34 22,878.34 0.0K
17:04 22,878.84 22,885.75 22,877.85 22,884.75 0.0K
17:05 22,883.75 22,886.77 22,879.31 22,879.33 0.0K
17:06 22,879.83 22,890.67 22,879.83 22,890.65 0.0K
17:07 22,892.13 22,893.06 22,888.13 22,890.05 0.0K
17:08 22,889.55 22,894.03 22,889.55 22,892.97 0.0K
17:09 22,891.98 22,895.45 22,887.52 22,888.04 0.0K
17:10 22,887.06 22,887.06 22,875.87 22,875.89 0.0K
17:11 22,876.89 22,876.89 22,865.19 22,865.26 0.0K
17:12 22,865.27 22,868.27 22,858.92 22,861.43 0.0K
17:13 22,861.93 22,861.93 22,856.58 22,859.08 0.0K
17:14 22,858.59 22,862.06 22,856.64 22,856.64 0.0K
17:15 22,857.64 22,873.49 22,856.65 22,868.54 0.0K
17:16 22,870.02 22,872.94 22,867.46 22,871.42 0.0K
17:17 22,871.41 22,871.93 22,863.99 22,864.48 0.0K
17:18 22,864.49 22,870.46 22,864.49 22,870.46 0.0K
17:19 22,869.48 22,873.89 22,868.49 22,872.90 0.0K
17:20 22,872.41 22,876.88 22,872.41 22,876.33 0.0K
17:21 22,876.82 22,882.63 22,876.33 22,877.65 0.0K
17:22 22,878.15 22,888.52 22,878.14 22,888.52 0.0K
17:23 22,888.02 22,893.39 22,888.01 22,890.89 0.0K
17:24 22,890.88 22,895.79 22,888.87 22,895.64 0.0K
17:25 22,892.67 22,893.16 22,869.36 22,869.36 0.0K
17:26 22,876.78 22,878.75 22,857.49 22,857.49 0.0K
17:27 22,858.97 22,867.33 22,855.56 22,864.85 0.0K
17:28 22,864.35 22,868.28 22,853.91 22,855.89 0.0K
17:29 22,857.37 22,865.65 22,855.89 22,858.17 0.0K
17:30 22,855.70 22,859.66 22,847.78 22,850.75 0.0K
17:31 22,852.24 22,860.68 22,847.29 22,852.24 0.0K
17:32 22,849.27 22,854.72 22,846.80 22,852.74 0.0K
17:33 22,852.24 22,852.24 22,845.84 22,849.77 0.0K
17:34 22,851.75 22,865.61 22,846.80 22,862.64 0.0K
17:35 22,857.19 22,857.19 22,849.28 22,852.74 0.0K
17:36 22,849.77 22,854.72 22,846.80 22,854.72 0.0K
17:37 22,853.73 22,858.68 22,847.76 22,847.76 0.0K
17:38 22,848.75 22,861.19 22,848.75 22,856.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available