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 22,538.64 22,538.64 22,516.86 22,520.32 0.0K
09:00 22,526.76 22,573.39 22,518.84 22,564.98 0.0K
09:01 22,565.47 22,566.46 22,541.21 22,541.21 0.0K
09:02 22,542.70 22,570.34 22,532.56 22,566.87 0.0K
09:03 22,572.32 22,576.28 22,565.39 22,567.86 0.0K
09:04 22,565.88 22,571.83 22,559.45 22,563.95 0.0K
09:05 22,561.98 22,567.32 22,555.55 22,566.81 0.0K
09:06 22,567.29 22,569.69 22,538.56 22,555.30 0.0K
09:07 22,551.35 22,556.74 22,533.50 22,543.87 0.0K
09:08 22,543.38 22,545.69 22,523.00 22,544.69 0.0K
09:09 22,546.16 22,567.24 22,545.10 22,559.32 0.0K
09:10 22,559.82 22,561.76 22,537.54 22,538.55 0.0K
09:11 22,538.56 22,547.95 22,521.77 22,527.72 0.0K
09:12 22,523.28 22,527.21 22,514.86 22,526.20 0.0K
09:13 22,527.68 22,549.89 22,527.68 22,549.89 0.0K
09:14 22,549.38 22,556.28 22,542.01 22,552.36 0.0K
09:15 22,552.35 22,560.72 22,542.95 22,555.38 0.0K
09:16 22,558.34 22,571.85 22,556.36 22,571.85 0.0K
09:17 22,571.35 22,581.94 22,566.48 22,571.07 0.0K
09:18 22,572.07 22,572.08 22,561.28 22,564.30 0.0K
09:19 22,567.27 22,590.99 22,562.84 22,590.99 0.0K
09:20 22,590.49 22,595.91 22,575.25 22,576.27 0.0K
09:21 22,574.29 22,574.29 22,554.88 22,554.96 0.0K
09:22 22,556.95 22,566.90 22,556.95 22,565.37 0.0K
09:23 22,565.86 22,567.34 22,551.53 22,558.00 0.0K
09:24 22,559.48 22,571.37 22,557.01 22,567.32 0.0K
09:25 22,567.80 22,575.67 22,550.99 22,563.30 0.0K
09:26 22,563.29 22,563.77 22,544.43 22,549.36 0.0K
09:27 22,545.90 22,547.88 22,533.68 22,533.68 0.0K
09:28 22,533.19 22,539.62 22,526.78 22,528.81 0.0K
09:29 22,534.25 22,541.89 22,530.97 22,532.46 0.0K
09:30 22,531.97 22,541.29 22,526.52 22,527.93 0.0K
09:31 22,522.99 22,525.49 22,508.20 22,525.49 0.0K
09:32 22,526.96 22,528.92 22,517.19 22,522.51 0.0K
09:33 22,520.53 22,528.89 22,508.17 22,521.49 0.0K
09:34 22,520.51 22,526.96 22,514.56 22,514.56 0.0K
09:35 22,515.55 22,519.83 22,505.53 22,515.27 0.0K
09:36 22,514.27 22,528.00 22,514.27 22,526.46 0.0K
09:37 22,524.97 22,552.03 22,524.97 22,550.42 0.0K
09:38 22,551.41 22,553.84 22,539.49 22,541.97 0.0K
09:39 22,540.49 22,559.67 22,536.05 22,558.66 0.0K
09:40 22,559.15 22,559.15 22,544.30 22,554.12 0.0K
09:41 22,553.61 22,562.04 22,544.18 22,557.12 0.0K
09:42 22,559.59 22,562.67 22,549.34 22,558.20 0.0K
09:43 22,558.70 22,575.49 22,557.21 22,575.48 0.0K
09:44 22,575.47 22,589.19 22,575.47 22,586.22 0.0K
09:45 22,589.19 22,591.65 22,576.37 22,579.36 0.0K
09:46 22,580.35 22,586.28 22,573.96 22,584.30 0.0K
09:47 22,585.29 22,585.29 22,572.49 22,576.48 0.0K
09:48 22,575.00 22,582.60 22,568.24 22,582.60 0.0K
09:49 22,581.11 22,590.50 22,581.11 22,584.61 0.0K
09:50 22,588.57 22,593.50 22,577.78 22,578.07 0.0K
09:51 22,580.05 22,580.06 22,570.89 22,571.44 0.0K
09:52 22,576.40 22,589.30 22,576.40 22,587.34 0.0K
09:53 22,586.85 22,598.65 22,586.85 22,598.65 0.0K
09:54 22,598.64 22,606.09 22,597.15 22,606.09 0.0K
09:55 22,606.08 22,610.03 22,599.88 22,600.13 0.0K
09:56 22,600.14 22,603.76 22,596.38 22,596.39 0.0K
09:57 22,599.86 22,604.39 22,593.00 22,600.53 0.0K
09:58 22,601.04 22,606.00 22,598.65 22,599.67 0.0K
09:59 22,600.17 22,604.18 22,597.23 22,598.76 0.0K
10:00 22,606.19 22,609.64 22,593.33 22,600.21 0.0K
10:01 22,599.22 22,612.07 22,598.73 22,611.97 0.0K
10:02 22,608.00 22,608.00 22,583.50 22,585.50 0.0K
10:03 22,586.50 22,596.00 22,586.00 22,592.00 0.0K
10:04 22,591.50 22,596.50 22,587.00 22,590.50 0.0K
10:05 22,589.50 22,602.00 22,588.50 22,599.50 0.0K
10:06 22,600.00 22,601.50 22,595.00 22,595.75 0.0K
10:07 22,593.50 22,599.50 22,591.50 22,595.50 0.0K
10:08 22,596.00 22,604.50 22,590.50 22,590.50 0.0K
10:09 22,592.00 22,592.00 22,582.50 22,587.00 0.0K
10:10 22,587.00 22,596.50 22,584.50 22,593.50 0.0K
10:11 22,593.50 22,599.00 22,591.50 22,597.50 0.0K
10:12 22,599.00 22,617.50 22,599.00 22,614.00 0.0K
10:13 22,613.50 22,620.00 22,604.50 22,609.00 0.0K
10:14 22,609.50 22,612.00 22,603.00 22,611.50 0.0K
10:15 22,608.50 22,610.00 22,601.00 22,602.50 0.0K
10:16 22,602.00 22,602.00 22,595.00 22,597.00 0.0K
10:17 22,597.50 22,599.50 22,595.50 22,595.50 0.0K
10:18 22,595.00 22,601.00 22,592.50 22,598.50 0.0K
10:19 22,599.00 22,601.50 22,597.00 22,597.50 0.0K
10:20 22,599.50 22,607.00 22,599.00 22,605.50 0.0K
10:21 22,597.50 22,598.00 22,585.50 22,585.50 0.0K
10:22 22,584.50 22,584.50 22,555.50 22,563.00 0.0K
10:23 22,563.50 22,574.00 22,553.50 22,572.50 0.0K
10:24 22,572.50 22,577.00 22,564.50 22,564.50 0.0K
10:25 22,566.50 22,570.00 22,550.00 22,554.00 0.0K
10:26 22,555.00 22,560.50 22,546.00 22,554.00 0.0K
10:27 22,552.50 22,553.00 22,544.50 22,548.00 0.0K
10:28 22,545.00 22,546.50 22,537.00 22,540.00 0.0K
10:29 22,540.50 22,544.50 22,536.50 22,542.00 0.0K
10:30 22,541.50 22,543.00 22,534.50 22,534.50 0.0K
10:31 22,535.00 22,539.00 22,516.00 22,518.00 0.0K
10:32 22,519.00 22,526.00 22,518.50 22,518.50 0.0K
10:33 22,517.00 22,527.50 22,513.50 22,527.00 0.0K
10:34 22,527.50 22,543.50 22,522.50 22,543.50 0.0K
10:35 22,543.50 22,550.00 22,535.50 22,538.00 0.0K
10:36 22,537.50 22,541.50 22,531.00 22,531.50 0.0K
10:37 22,531.50 22,532.50 22,524.50 22,530.50 0.0K
10:38 22,531.50 22,531.50 22,526.50 22,526.50 0.0K
10:39 22,524.50 22,524.50 22,497.50 22,505.50 0.0K
10:40 22,504.00 22,514.00 22,502.50 22,508.00 0.0K
10:41 22,511.00 22,527.50 22,511.00 22,527.00 0.0K
10:42 22,527.50 22,528.50 22,508.50 22,508.50 0.0K
10:43 22,507.50 22,507.50 22,497.00 22,500.50 0.0K
10:44 22,501.50 22,502.50 22,494.50 22,494.50 0.0K
10:45 22,486.50 22,487.00 22,477.00 22,480.50 0.0K
10:46 22,480.00 22,480.50 22,456.00 22,459.50 0.0K
10:47 22,456.00 22,460.50 22,446.00 22,446.50 0.0K
10:48 22,448.00 22,450.00 22,436.50 22,444.00 0.0K
10:49 22,443.50 22,450.00 22,441.50 22,446.50 0.0K
10:50 22,447.00 22,462.00 22,446.50 22,462.00 0.0K
10:51 22,456.00 22,463.00 22,450.00 22,457.50 0.0K
10:52 22,456.50 22,456.50 22,434.00 22,436.00 0.0K
10:53 22,434.50 22,451.00 22,432.50 22,449.50 0.0K
10:54 22,450.50 22,461.50 22,447.00 22,454.50 0.0K
10:55 22,454.00 22,456.50 22,436.50 22,444.50 0.0K
10:56 22,445.00 22,458.50 22,443.00 22,456.50 0.0K
10:57 22,456.00 22,460.50 22,452.50 22,457.00 0.0K
10:58 22,456.50 22,468.00 22,456.00 22,466.50 0.0K
10:59 22,466.00 22,469.50 22,463.00 22,463.00 0.0K
11:00 22,461.50 22,484.00 22,459.50 22,484.00 0.0K
11:01 22,482.50 22,482.50 22,477.50 22,478.50 0.0K
11:02 22,477.50 22,490.50 22,477.50 22,490.50 0.0K
11:03 22,491.50 22,497.00 22,484.50 22,487.50 0.0K
11:04 22,488.00 22,488.50 22,477.50 22,482.00 0.0K
11:05 22,488.00 22,492.50 22,475.00 22,475.50 0.0K
11:06 22,475.00 22,478.50 22,467.50 22,470.00 0.0K
11:07 22,469.50 22,473.50 22,466.00 22,466.50 0.0K
11:08 22,468.00 22,474.00 22,462.00 22,472.00 0.0K
11:09 22,471.50 22,484.50 22,471.50 22,479.50 0.0K
11:10 22,480.50 22,493.00 22,478.50 22,492.00 0.0K
11:11 22,495.00 22,503.50 22,495.00 22,503.50 0.0K
11:12 22,503.00 22,509.00 22,500.00 22,505.50 0.0K
11:13 22,507.50 22,516.50 22,495.50 22,497.50 0.0K
11:14 22,497.00 22,502.00 22,491.50 22,499.50 0.0K
11:15 22,499.00 22,510.50 22,499.00 22,502.00 0.0K
11:16 22,502.00 22,515.50 22,500.50 22,515.50 0.0K
11:17 22,515.00 22,522.00 22,512.50 22,517.50 0.0K
11:18 22,519.50 22,529.00 22,514.50 22,529.00 0.0K
11:19 22,529.50 22,533.50 22,526.00 22,531.50 0.0K
11:20 22,533.00 22,549.50 22,528.00 22,548.00 0.0K
11:21 22,543.00 22,543.00 22,531.50 22,532.50 0.0K
11:22 22,532.00 22,543.50 22,525.50 22,540.00 0.0K
11:23 22,541.00 22,543.00 22,535.50 22,535.50 0.0K
11:24 22,536.00 22,537.50 22,528.00 22,533.50 0.0K
11:25 22,533.00 22,541.00 22,524.50 22,524.50 0.0K
11:26 22,528.50 22,530.50 22,520.50 22,527.50 0.0K
11:27 22,527.00 22,539.50 22,525.00 22,535.00 0.0K
11:28 22,538.00 22,544.00 22,536.50 22,542.00 0.0K
11:29 22,541.50 22,544.00 22,535.50 22,540.00 0.0K
11:30 22,546.00 22,547.50 22,534.50 22,544.00 0.0K
11:31 22,547.50 22,551.00 22,543.00 22,543.50 0.0K
11:32 22,543.00 22,549.00 22,542.50 22,545.50 0.0K
11:33 22,544.00 22,546.50 22,541.50 22,545.50 0.0K
11:34 22,542.00 22,551.00 22,542.00 22,551.00 0.0K
11:35 22,550.50 22,557.50 22,547.00 22,556.00 0.0K
11:36 22,557.00 22,562.00 22,554.50 22,558.00 0.0K
11:37 22,557.50 22,567.00 22,556.50 22,566.50 0.0K
11:38 22,567.00 22,571.50 22,567.00 22,569.00 0.0K
11:39 22,572.00 22,584.00 22,572.00 22,576.50 0.0K
11:40 22,579.50 22,583.00 22,576.00 22,578.00 0.0K
11:41 22,575.00 22,586.50 22,575.00 22,584.50 0.0K
11:42 22,589.50 22,590.00 22,584.00 22,585.00 0.0K
11:43 22,585.50 22,596.50 22,583.50 22,586.50 0.0K
11:44 22,586.50 22,589.50 22,581.00 22,582.50 0.0K
11:45 22,584.00 22,585.50 22,577.50 22,581.00 0.0K
11:46 22,576.00 22,576.50 22,572.00 22,575.00 0.0K
11:47 22,575.50 22,583.00 22,569.50 22,581.00 0.0K
11:48 22,581.50 22,582.00 22,576.50 22,581.00 0.0K
11:49 22,578.00 22,581.50 22,567.50 22,568.00 0.0K
11:50 22,569.00 22,572.00 22,563.50 22,564.50 0.0K
11:51 22,565.00 22,569.00 22,554.50 22,567.00 0.0K
11:52 22,567.50 22,569.50 22,546.00 22,546.00 0.0K
11:53 22,547.50 22,548.50 22,534.50 22,535.00 0.0K
11:54 22,537.50 22,537.50 22,526.00 22,533.50 0.0K
11:55 22,533.50 22,538.50 22,531.50 22,536.00 0.0K
11:56 22,539.50 22,547.00 22,536.00 22,543.50 0.0K
11:57 22,543.00 22,547.50 22,542.50 22,544.00 0.0K
11:58 22,543.50 22,549.00 22,525.00 22,525.00 0.0K
11:59 22,522.50 22,525.00 22,516.50 22,522.50 0.0K
12:00 22,524.50 22,545.50 22,524.50 22,541.50 0.0K
12:01 22,542.50 22,547.00 22,538.00 22,547.00 0.0K
12:02 22,547.50 22,548.00 22,542.00 22,546.50 0.0K
12:03 22,544.50 22,549.00 22,532.00 22,535.00 0.0K
12:04 22,534.50 22,539.00 22,527.50 22,527.50 0.0K
12:05 22,527.00 22,529.50 22,520.50 22,523.50 0.0K
12:06 22,522.50 22,528.50 22,506.50 22,510.00 0.0K
12:07 22,509.50 22,516.50 22,508.50 22,514.50 0.0K
12:08 22,514.00 22,517.00 22,509.50 22,510.00 0.0K
12:09 22,509.50 22,515.50 22,506.50 22,512.00 0.0K
12:10 22,512.50 22,517.00 22,509.50 22,516.50 0.0K
12:11 22,515.00 22,531.00 22,515.00 22,522.50 0.0K
12:12 22,519.50 22,527.00 22,519.00 22,526.00 0.0K
12:13 22,527.00 22,527.00 22,513.00 22,516.00 0.0K
12:14 22,517.50 22,525.50 22,517.00 22,518.00 0.0K
12:15 22,517.50 22,526.50 22,515.00 22,524.50 0.0K
12:16 22,526.00 22,531.50 22,523.50 22,528.00 0.0K
12:17 22,527.50 22,543.50 22,527.50 22,541.50 0.0K
12:18 22,542.50 22,546.00 22,539.50 22,544.50 0.0K
12:19 22,543.00 22,543.00 22,536.00 22,538.50 0.0K
12:20 22,538.00 22,540.00 22,525.50 22,525.50 0.0K
12:21 22,526.00 22,529.50 22,524.50 22,526.50 0.0K
12:22 22,526.00 22,533.50 22,524.50 22,533.50 0.0K
12:23 22,534.50 22,534.50 22,525.00 22,527.50 0.0K
12:24 22,527.00 22,535.50 22,525.50 22,535.50 0.0K
12:25 22,535.00 22,548.00 22,534.00 22,548.00 0.0K
12:26 22,547.50 22,551.50 22,544.50 22,547.00 0.0K
12:27 22,547.00 22,552.00 22,541.00 22,543.50 0.0K
12:28 22,543.50 22,546.00 22,534.50 22,535.00 0.0K
12:29 22,535.50 22,539.00 22,534.00 22,534.00 0.0K
12:30 22,531.00 22,538.50 22,530.50 22,533.50 0.0K
12:31 22,536.50 22,539.00 22,531.50 22,531.50 0.0K
12:32 22,529.50 22,535.50 22,524.00 22,535.50 0.0K
12:33 22,537.00 22,537.00 22,533.00 22,534.50 0.0K
12:34 22,535.50 22,542.50 22,535.50 22,540.00 0.0K
12:35 22,539.00 22,540.00 22,532.50 22,535.00 0.0K
12:36 22,536.00 22,536.50 22,532.00 22,536.50 0.0K
12:37 22,536.00 22,548.00 22,536.00 22,547.50 0.0K
12:38 22,548.00 22,558.50 22,547.50 22,553.50 0.0K
12:39 22,552.50 22,556.50 22,550.00 22,556.50 0.0K
12:40 22,557.00 22,563.50 22,557.00 22,562.00 0.0K
12:41 22,562.50 22,562.50 22,558.50 22,562.00 0.0K
12:42 22,563.00 22,576.50 22,563.00 22,572.50 0.0K
12:43 22,572.50 22,582.00 22,572.00 22,576.50 0.0K
12:44 22,578.00 22,580.00 22,569.50 22,579.00 0.0K
12:45 22,579.50 22,585.50 22,578.00 22,583.00 0.0K
12:46 22,580.50 22,585.50 22,570.50 22,571.50 0.0K
12:47 22,567.00 22,567.50 22,560.50 22,565.50 0.0K
12:48 22,565.50 22,571.50 22,562.00 22,564.50 0.0K
12:49 22,564.00 22,565.00 22,561.50 22,564.00 0.0K
12:50 22,564.50 22,565.00 22,559.00 22,559.00 0.0K
12:51 22,558.50 22,568.00 22,558.50 22,559.50 0.0K
12:52 22,560.00 22,560.50 22,551.50 22,552.50 0.0K
12:53 22,551.50 22,554.00 22,548.50 22,551.50 0.0K
12:54 22,552.00 22,555.00 22,550.50 22,554.00 0.0K
12:55 22,555.00 22,566.50 22,555.00 22,566.50 0.0K
12:56 22,566.00 22,572.00 22,564.00 22,572.00 0.0K
12:57 22,574.00 22,581.50 22,573.00 22,579.50 0.0K
12:58 22,580.00 22,580.50 22,573.00 22,573.00 0.0K
12:59 22,573.50 22,578.50 22,572.00 22,578.00 0.0K
13:00 22,574.00 22,588.00 22,574.00 22,580.00 0.0K
13:01 22,584.50 22,593.50 22,581.00 22,593.00 0.0K
13:02 22,592.00 22,592.00 22,583.00 22,587.50 0.0K
13:03 22,587.50 22,591.50 22,585.00 22,589.50 0.0K
13:04 22,591.00 22,591.50 22,585.00 22,585.50 0.0K
13:05 22,582.50 22,590.00 22,581.50 22,584.50 0.0K
13:06 22,585.00 22,586.00 22,577.50 22,581.50 0.0K
13:07 22,581.50 22,587.00 22,575.00 22,584.50 0.0K
13:08 22,585.50 22,589.50 22,575.00 22,575.50 0.0K
13:09 22,575.00 22,575.00 22,568.00 22,572.00 0.0K
13:10 22,571.50 22,577.50 22,571.00 22,571.00 0.0K
13:11 22,569.50 22,569.50 22,552.00 22,560.00 0.0K
13:12 22,560.50 22,563.00 22,555.50 22,562.00 0.0K
13:13 22,561.50 22,566.00 22,557.50 22,558.00 0.0K
13:14 22,557.00 22,559.50 22,551.00 22,556.00 0.0K
13:15 22,557.00 22,566.00 22,554.50 22,564.00 0.0K
13:16 22,564.50 22,571.00 22,563.00 22,567.50 0.0K
13:17 22,567.00 22,568.50 22,561.00 22,568.50 0.0K
13:18 22,567.50 22,573.50 22,558.50 22,559.00 0.0K
13:19 22,558.50 22,564.00 22,558.00 22,562.50 0.0K
13:20 22,562.00 22,569.50 22,562.00 22,569.00 0.0K
13:21 22,568.00 22,570.50 22,562.50 22,568.50 0.0K
13:22 22,569.50 22,570.00 22,557.00 22,560.00 0.0K
13:23 22,562.00 22,562.50 22,542.50 22,549.00 0.0K
13:24 22,549.50 22,553.50 22,542.50 22,547.50 0.0K
13:25 22,548.00 22,551.00 22,544.00 22,548.00 0.0K
13:26 22,549.50 22,553.00 22,544.50 22,553.00 0.0K
13:27 22,552.50 22,557.00 22,552.00 22,554.00 0.0K
13:28 22,554.50 22,557.00 22,552.50 22,552.50 0.0K
13:29 22,554.00 22,554.00 22,550.50 22,552.00 0.0K
13:30 22,551.50 22,554.50 22,534.00 22,538.00 0.0K
13:31 22,539.50 22,542.50 22,522.00 22,522.00 0.0K
13:32 22,522.50 22,539.00 22,522.50 22,537.00 0.0K
13:33 22,536.50 22,547.00 22,536.50 22,537.50 0.0K
13:34 22,535.00 22,537.50 22,527.00 22,532.00 0.0K
13:35 22,532.50 22,535.50 22,528.00 22,528.50 0.0K
13:36 22,532.00 22,532.00 22,521.50 22,522.50 0.0K
13:37 22,520.00 22,524.00 22,496.00 22,499.00 0.0K
13:38 22,501.50 22,509.00 22,492.50 22,494.50 0.0K
13:39 22,494.00 22,497.00 22,485.00 22,485.00 0.0K
13:40 22,483.00 22,498.00 22,480.50 22,498.00 0.0K
13:41 22,497.50 22,504.50 22,484.50 22,492.50 0.0K
13:42 22,493.50 22,501.00 22,493.50 22,499.50 0.0K
13:43 22,499.00 22,501.50 22,495.00 22,498.50 0.0K
13:44 22,497.00 22,507.50 22,497.00 22,500.50 0.0K
13:45 22,499.50 22,506.00 22,497.50 22,504.50 0.0K
13:46 22,505.00 22,505.50 22,484.00 22,484.00 0.0K
13:47 22,483.00 22,484.50 22,467.50 22,467.50 0.0K
13:48 22,469.00 22,482.50 22,468.50 22,482.50 0.0K
13:49 22,480.00 22,495.50 22,480.00 22,495.50 0.0K
13:50 22,493.50 22,513.00 22,492.00 22,512.50 0.0K
13:51 22,512.00 22,514.00 22,503.50 22,504.00 0.0K
13:52 22,503.50 22,510.50 22,502.00 22,508.50 0.0K
13:53 22,508.00 22,509.50 22,504.00 22,509.50 0.0K
13:54 22,511.00 22,519.50 22,511.00 22,514.50 0.0K
13:55 22,513.00 22,524.50 22,510.00 22,524.50 0.0K
13:56 22,525.00 22,526.50 22,506.50 22,506.50 0.0K
13:57 22,506.00 22,507.00 22,500.00 22,501.50 0.0K
13:58 22,501.00 22,501.00 22,494.50 22,495.00 0.0K
13:59 22,494.00 22,497.00 22,492.00 22,492.00 0.0K
14:00 22,488.50 22,496.00 22,480.50 22,481.50 0.0K
14:01 22,481.00 22,483.00 22,467.00 22,467.00 0.0K
14:02 22,468.00 22,468.00 22,446.00 22,452.00 0.0K
14:03 22,454.00 22,461.00 22,452.00 22,455.50 0.0K
14:04 22,453.50 22,462.00 22,453.00 22,458.00 0.0K
14:05 22,459.50 22,468.50 22,457.00 22,465.50 0.0K
14:06 22,465.00 22,466.00 22,458.50 22,459.00 0.0K
14:07 22,458.00 22,462.50 22,458.00 22,460.00 0.0K
14:08 22,467.50 22,566.50 22,467.50 22,530.50 0.0K
14:09 22,539.00 22,573.00 22,536.50 22,553.00 0.0K
14:10 22,552.50 22,562.50 22,539.50 22,540.00 0.0K
14:11 22,538.50 22,561.50 22,530.50 22,561.50 0.0K
14:12 22,564.50 22,566.50 22,547.50 22,548.50 0.0K
14:13 22,549.50 22,565.50 22,544.00 22,550.50 0.0K
14:14 22,556.00 22,581.00 22,554.00 22,578.50 0.0K
14:15 22,579.50 22,587.00 22,567.50 22,569.50 0.0K
14:16 22,573.50 22,593.00 22,571.00 22,578.00 0.0K
14:17 22,574.50 22,585.50 22,563.50 22,577.50 0.0K
14:18 22,576.50 22,577.00 22,567.50 22,575.50 0.0K
14:19 22,579.50 22,596.50 22,579.50 22,587.50 0.0K
14:20 22,585.50 22,585.50 22,566.50 22,569.50 0.0K
14:21 22,571.00 22,572.00 22,556.00 22,559.50 0.0K
14:22 22,562.00 22,578.00 22,556.50 22,578.00 0.0K
14:23 22,576.50 22,579.50 22,571.50 22,574.50 0.0K
14:24 22,572.50 22,576.00 22,557.00 22,557.00 0.0K
14:25 22,556.50 22,559.00 22,544.00 22,552.00 0.0K
14:26 22,552.50 22,555.50 22,549.50 22,552.50 0.0K
14:27 22,553.50 22,563.00 22,549.50 22,551.50 0.0K
14:28 22,546.50 22,546.50 22,524.00 22,528.00 0.0K
14:29 22,529.50 22,543.00 22,526.00 22,537.00 0.0K
14:30 22,540.50 22,552.50 22,534.00 22,552.50 0.0K
14:31 22,553.00 22,565.50 22,550.00 22,561.50 0.0K
14:32 22,561.00 22,576.00 22,560.00 22,573.50 0.0K
14:33 22,576.50 22,577.50 22,549.00 22,554.00 0.0K
14:34 22,555.00 22,560.50 22,548.00 22,560.50 0.0K
14:35 22,560.00 22,564.50 22,540.00 22,540.00 0.0K
14:36 22,540.50 22,555.50 22,539.00 22,551.00 0.0K
14:37 22,553.50 22,574.50 22,553.50 22,573.00 0.0K
14:38 22,572.50 22,583.50 22,561.00 22,579.00 0.0K
14:39 22,577.50 22,598.00 22,572.00 22,598.00 0.0K
14:40 22,597.00 22,599.50 22,581.00 22,582.00 0.0K
14:41 22,582.50 22,582.50 22,564.00 22,567.50 0.0K
14:42 22,568.00 22,575.50 22,552.00 22,571.50 0.0K
14:43 22,575.00 22,578.00 22,556.00 22,556.00 0.0K
14:44 22,555.50 22,558.00 22,533.50 22,533.50 0.0K
14:45 22,536.00 22,536.50 22,525.50 22,526.50 0.0K
14:46 22,527.00 22,534.50 22,524.50 22,528.00 0.0K
14:47 22,530.50 22,539.50 22,523.50 22,535.00 0.0K
14:48 22,532.00 22,535.00 22,527.50 22,531.00 0.0K
14:49 22,532.00 22,532.00 22,521.00 22,524.50 0.0K
14:50 22,525.00 22,539.50 22,522.50 22,539.50 0.0K
14:51 22,541.50 22,541.50 22,520.00 22,521.00 0.0K
14:52 22,521.50 22,521.50 22,502.00 22,502.50 0.0K
14:53 22,503.00 22,504.50 22,492.50 22,499.50 0.0K
14:54 22,498.50 22,510.00 22,498.50 22,507.50 0.0K
14:55 22,506.50 22,509.50 22,494.50 22,495.00 0.0K
14:56 22,494.50 22,494.50 22,484.00 22,487.50 0.0K
14:57 22,489.00 22,489.00 22,476.00 22,486.50 0.0K
14:58 22,482.50 22,486.00 22,477.50 22,478.50 0.0K
14:59 22,478.00 22,479.00 22,469.50 22,476.00 0.0K
15:00 22,470.00 22,482.50 22,461.50 22,481.50 0.0K
15:01 22,480.00 22,484.50 22,468.00 22,481.50 0.0K
15:02 22,484.50 22,498.50 22,472.00 22,498.50 0.0K
15:03 22,499.00 22,506.00 22,483.00 22,483.00 0.0K
15:04 22,482.00 22,491.00 22,482.00 22,486.50 0.0K
15:05 22,491.00 22,491.00 22,482.00 22,482.00 0.0K
15:06 22,478.50 22,482.00 22,465.50 22,466.50 0.0K
15:07 22,464.50 22,464.50 22,449.50 22,453.50 0.0K
15:08 22,454.00 22,454.00 22,430.50 22,432.50 0.0K
15:09 22,432.00 22,434.50 22,422.00 22,432.50 0.0K
15:10 22,429.00 22,442.00 22,428.00 22,434.00 0.0K
15:11 22,434.50 22,437.50 22,428.50 22,431.00 0.0K
15:12 22,428.00 22,428.00 22,400.50 22,413.00 0.0K
15:13 22,411.50 22,431.00 22,411.50 22,427.00 0.0K
15:14 22,425.50 22,436.00 22,419.00 22,433.50 0.0K
15:15 22,435.00 22,455.50 22,430.00 22,454.00 0.0K
15:16 22,456.50 22,466.00 22,450.50 22,459.00 0.0K
15:17 22,460.00 22,464.50 22,440.00 22,448.50 0.0K
15:18 22,449.00 22,449.00 22,433.00 22,436.00 0.0K
15:19 22,436.50 22,440.50 22,432.50 22,439.50 0.0K
15:20 22,443.50 22,455.00 22,438.00 22,441.50 0.0K
15:21 22,441.00 22,456.50 22,434.50 22,456.50 0.0K
15:22 22,459.00 22,477.50 22,459.00 22,475.50 0.0K
15:23 22,476.50 22,477.00 22,467.00 22,468.00 0.0K
15:24 22,469.00 22,479.00 22,469.00 22,476.50 0.0K
15:25 22,475.50 22,480.50 22,463.00 22,469.50 0.0K
15:26 22,469.00 22,474.00 22,457.50 22,461.00 0.0K
15:27 22,463.00 22,478.50 22,461.00 22,478.50 0.0K
15:28 22,477.00 22,477.50 22,467.00 22,474.00 0.0K
15:29 22,475.00 22,479.50 22,473.00 22,473.00 0.0K
15:30 22,473.00 22,496.50 22,471.00 22,477.00 0.0K
15:31 22,475.50 22,477.00 22,448.00 22,458.00 0.0K
15:32 22,459.50 22,466.00 22,441.00 22,441.00 0.0K
15:33 22,442.00 22,442.00 22,429.50 22,430.00 0.0K
15:34 22,431.00 22,435.00 22,405.00 22,430.00 0.0K
15:35 22,429.50 22,431.00 22,418.00 22,420.00 0.0K
15:36 22,422.50 22,429.00 22,411.00 22,413.00 0.0K
15:37 22,413.50 22,416.50 22,404.50 22,405.50 0.0K
15:38 22,405.50 22,434.00 22,405.50 22,433.50 0.0K
15:39 22,431.50 22,448.00 22,431.50 22,445.50 0.0K
15:40 22,449.50 22,451.00 22,442.00 22,445.50 0.0K
15:41 22,444.50 22,444.50 22,423.50 22,435.50 0.0K
15:42 22,436.00 22,451.00 22,435.00 22,450.00 0.0K
15:43 22,453.00 22,458.50 22,445.00 22,450.00 0.0K
15:44 22,449.50 22,452.50 22,437.50 22,442.50 0.0K
15:45 22,441.00 22,445.00 22,428.00 22,437.50 0.0K
15:46 22,436.50 22,437.50 22,416.50 22,418.00 0.0K
15:47 22,415.00 22,422.00 22,414.00 22,419.50 0.0K
15:48 22,421.50 22,421.50 22,412.50 22,416.50 0.0K
15:49 22,415.50 22,421.00 22,415.00 22,418.00 0.0K
15:50 22,417.00 22,423.50 22,415.50 22,416.00 0.0K
15:51 22,416.50 22,434.00 22,416.00 22,422.50 0.0K
15:52 22,424.50 22,425.50 22,413.50 22,414.76 0.0K
15:53 22,419.22 22,426.55 22,419.21 22,420.09 0.0K
15:54 22,422.57 22,424.02 22,418.08 22,421.44 0.0K
15:55 22,418.46 22,421.93 22,407.11 22,407.11 0.0K
15:56 22,405.14 22,414.57 22,402.70 22,408.65 0.0K
15:57 22,406.67 22,407.17 22,398.30 22,407.17 0.0K
15:58 22,407.65 22,408.13 22,399.71 22,406.07 0.0K
15:59 22,405.56 22,408.51 22,402.07 22,408.01 0.0K
16:00 22,405.54 22,406.52 22,392.68 22,402.07 0.0K
16:01 22,399.10 22,399.10 22,375.07 22,378.55 0.0K
16:02 22,380.04 22,385.96 22,376.62 22,380.12 0.0K
16:03 22,379.14 22,391.48 22,379.14 22,385.07 0.0K
16:04 22,382.59 22,387.57 22,376.30 22,378.27 0.0K
16:05 22,376.29 22,400.43 22,376.29 22,398.90 0.0K
16:06 22,398.40 22,405.21 22,391.47 22,405.21 0.0K
16:07 22,406.68 22,408.16 22,387.05 22,387.07 0.0K
16:08 22,387.57 22,393.53 22,387.09 22,393.03 0.0K
16:09 22,394.01 22,396.94 22,385.56 22,387.57 0.0K
16:10 22,393.51 22,450.24 22,386.59 22,446.79 0.0K
16:11 22,448.78 22,449.34 22,430.55 22,443.86 0.0K
16:12 22,439.41 22,459.12 22,434.98 22,450.25 0.0K
16:13 22,450.74 22,455.22 22,441.88 22,455.22 0.0K
16:14 22,455.20 22,460.11 22,444.71 22,452.10 0.0K
16:15 22,448.14 22,453.09 22,439.27 22,447.62 0.0K
16:16 22,445.14 22,469.69 22,445.14 22,464.23 0.0K
16:17 22,461.27 22,470.61 22,461.27 22,468.61 0.0K
16:18 22,470.58 22,481.93 22,456.76 22,460.23 0.0K
16:19 22,456.77 22,457.47 22,451.46 22,455.51 0.0K
16:20 22,453.53 22,472.77 22,453.53 22,464.44 0.0K
16:21 22,464.94 22,478.25 22,463.97 22,467.85 0.0K
16:22 22,467.85 22,481.68 22,465.38 22,477.71 0.0K
16:23 22,477.22 22,479.69 22,468.30 22,468.30 0.0K
16:24 22,468.31 22,476.87 22,457.05 22,476.87 0.0K
16:25 22,474.89 22,489.07 22,474.89 22,483.63 0.0K
16:26 22,483.13 22,516.15 22,483.13 22,514.18 0.0K
16:27 22,512.70 22,520.99 22,511.17 22,520.99 0.0K
16:28 22,522.47 22,524.46 22,516.53 22,520.48 0.0K
16:29 22,521.47 22,536.33 22,521.47 22,536.33 0.0K
16:30 22,532.85 22,533.34 22,518.51 22,524.50 0.0K
16:31 22,523.03 22,545.72 22,523.03 22,545.72 0.0K
16:32 22,547.69 22,549.66 22,531.45 22,536.95 0.0K
16:33 22,535.47 22,547.37 22,534.49 22,547.35 0.0K
16:34 22,545.87 22,550.30 22,541.00 22,541.00 0.0K
16:35 22,540.51 22,543.99 22,530.14 22,537.56 0.0K
16:36 22,534.59 22,547.33 22,534.59 22,544.85 0.0K
16:37 22,544.85 22,555.70 22,543.83 22,553.70 0.0K
16:38 22,552.21 22,559.61 22,551.21 22,559.61 0.0K
16:39 22,559.11 22,562.49 22,554.66 22,560.02 0.0K
16:40 22,558.53 22,563.93 22,556.07 22,556.50 0.0K
16:41 22,557.00 22,557.00 22,545.31 22,545.32 0.0K
16:42 22,546.82 22,546.82 22,522.43 22,523.43 0.0K
16:43 22,522.94 22,524.93 22,504.00 22,504.51 0.0K
16:44 22,503.53 22,507.63 22,501.59 22,504.71 0.0K
16:45 22,506.69 22,508.77 22,494.40 22,508.29 0.0K
16:46 22,507.80 22,508.31 22,500.93 22,503.94 0.0K
16:47 22,504.43 22,510.36 22,501.50 22,506.47 0.0K
16:48 22,504.50 22,505.99 22,488.82 22,501.69 0.0K
16:49 22,503.67 22,513.51 22,502.68 22,511.52 0.0K
16:50 22,510.03 22,518.95 22,509.06 22,509.60 0.0K
16:51 22,508.62 22,510.62 22,497.46 22,501.03 0.0K
16:52 22,502.03 22,503.52 22,492.35 22,494.89 0.0K
16:53 22,494.40 22,494.40 22,485.64 22,486.66 0.0K
16:54 22,488.15 22,493.68 22,484.85 22,489.80 0.0K
16:55 22,489.31 22,493.34 22,483.92 22,488.92 0.0K
16:56 22,487.44 22,494.37 22,474.22 22,475.75 0.0K
16:57 22,474.28 22,476.81 22,463.56 22,463.56 0.0K
16:58 22,462.09 22,471.04 22,458.15 22,470.53 0.0K
16:59 22,472.51 22,474.96 22,469.50 22,470.00 0.0K
17:00 22,467.53 22,492.07 22,467.53 22,489.58 0.0K
17:01 22,491.56 22,491.56 22,481.26 22,490.14 0.0K
17:02 22,491.62 22,493.59 22,485.68 22,490.08 0.0K
17:03 22,489.59 22,500.83 22,489.59 22,496.82 0.0K
17:04 22,498.30 22,505.19 22,490.90 22,503.19 0.0K
17:05 22,500.22 22,508.58 22,496.78 22,508.08 0.0K
17:06 22,509.07 22,515.96 22,509.07 22,509.99 0.0K
17:07 22,508.02 22,515.35 22,507.00 22,514.36 0.0K
17:08 22,513.86 22,515.84 22,506.45 22,506.95 0.0K
17:09 22,506.46 22,506.48 22,498.66 22,499.66 0.0K
17:10 22,500.16 22,506.60 22,498.68 22,505.10 0.0K
17:11 22,505.59 22,515.25 22,505.59 22,512.75 0.0K
17:12 22,513.74 22,514.72 22,503.89 22,506.90 0.0K
17:13 22,506.40 22,511.84 22,505.97 22,508.97 0.0K
17:14 22,507.98 22,510.46 22,503.08 22,503.20 0.0K
17:15 22,501.73 22,506.24 22,494.50 22,494.51 0.0K
17:16 22,495.01 22,495.01 22,472.49 22,476.97 0.0K
17:17 22,474.99 22,478.46 22,472.53 22,475.93 0.0K
17:18 22,476.42 22,476.42 22,466.46 22,466.96 0.0K
17:19 22,468.93 22,472.85 22,458.04 22,459.54 0.0K
17:20 22,459.04 22,467.41 22,458.05 22,461.94 0.0K
17:21 22,463.42 22,464.87 22,453.99 22,458.43 0.0K
17:22 22,457.93 22,461.88 22,451.97 22,460.33 0.0K
17:23 22,460.83 22,462.28 22,453.84 22,461.21 0.0K
17:24 22,461.20 22,461.20 22,455.29 22,457.73 0.0K
17:25 22,457.72 22,457.72 22,451.78 22,456.70 0.0K
17:26 22,457.69 22,463.59 22,449.77 22,460.63 0.0K
17:27 22,460.13 22,465.03 22,460.11 22,465.03 0.0K
17:28 22,464.53 22,464.53 22,459.68 22,460.68 0.0K
17:29 22,456.73 22,458.79 22,450.92 22,455.91 0.0K
17:30 22,455.91 22,471.75 22,455.91 22,471.25 0.0K
17:31 22,471.75 22,471.75 22,457.89 22,457.89 0.0K
17:32 22,458.88 22,464.82 22,457.39 22,462.84 0.0K
17:33 22,463.83 22,465.81 22,459.38 22,460.86 0.0K
17:34 22,461.85 22,462.85 22,456.41 22,456.41 0.0K
17:35 22,459.38 22,474.23 22,458.89 22,474.23 0.0K
17:36 22,474.73 22,482.16 22,472.75 22,480.67 0.0K
17:37 22,482.16 22,484.63 22,481.17 22,483.15 0.0K
17:38 22,483.64 22,488.10 22,455.90 22,455.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available