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 19,304.75 19,320.25 19,235.75 19,235.75 0.0K
09:00 19,249.25 19,259.75 19,075.25 19,116.25 0.0K
09:01 19,149.75 19,154.25 19,034.25 19,134.25 0.0K
09:02 19,135.75 19,171.25 19,029.25 19,074.75 0.0K
09:03 19,093.25 19,153.25 19,040.75 19,040.75 0.0K
09:04 19,022.25 19,022.25 18,893.75 18,999.25 0.0K
09:05 19,010.75 19,038.25 18,936.25 18,936.25 0.0K
09:06 18,911.75 18,911.75 18,813.25 18,871.25 0.0K
09:07 18,874.25 18,982.75 18,874.25 18,974.25 0.0K
09:08 18,977.75 19,023.25 18,945.25 18,945.25 0.0K
09:09 18,966.75 19,116.25 18,950.25 19,116.25 0.0K
09:10 19,041.25 19,176.25 19,038.25 19,146.25 0.0K
09:11 19,143.25 19,226.75 19,143.25 19,173.75 0.0K
09:12 19,152.25 19,152.25 19,073.75 19,096.25 0.0K
09:13 19,095.25 19,133.25 19,055.25 19,129.25 0.0K
09:14 19,134.25 19,181.75 19,120.25 19,146.25 0.0K
09:15 19,140.25 19,205.75 19,140.25 19,163.25 0.0K
09:16 19,160.25 19,202.25 19,160.25 19,188.75 0.0K
09:17 19,152.75 19,230.25 19,151.25 19,172.25 0.0K
09:18 19,169.75 19,300.25 19,169.75 19,300.25 0.0K
09:19 19,300.25 19,339.25 19,285.25 19,337.25 0.0K
09:20 19,332.25 19,332.25 19,267.25 19,267.25 0.0K
09:21 19,266.25 19,284.75 19,255.75 19,265.75 0.0K
09:22 19,285.25 19,344.25 19,266.75 19,344.25 0.0K
09:23 19,351.75 19,372.25 19,293.75 19,293.75 0.0K
09:24 19,290.25 19,312.75 19,271.25 19,312.75 0.0K
09:25 19,299.25 19,300.25 19,234.25 19,239.25 0.0K
09:26 19,227.75 19,288.25 19,215.25 19,288.25 0.0K
09:27 19,283.75 19,283.75 19,206.75 19,206.75 0.0K
09:28 19,204.25 19,236.25 19,166.25 19,176.75 0.0K
09:29 19,177.25 19,209.25 19,176.75 19,201.75 0.0K
09:30 19,213.25 19,213.25 19,162.25 19,165.25 0.0K
09:31 19,168.25 19,172.25 19,141.75 19,149.75 0.0K
09:32 19,147.25 19,151.25 19,112.75 19,151.25 0.0K
09:33 19,143.75 19,160.25 19,129.75 19,144.75 0.0K
09:34 19,138.75 19,189.25 19,135.75 19,175.25 0.0K
09:35 19,190.25 19,196.75 19,162.75 19,162.75 0.0K
09:36 19,166.25 19,229.25 19,166.25 19,202.75 0.0K
09:37 19,194.25 19,209.25 19,155.25 19,155.25 0.0K
09:38 19,156.25 19,184.25 19,151.25 19,162.25 0.0K
09:39 19,147.25 19,234.25 19,147.25 19,234.25 0.0K
09:40 19,238.25 19,275.25 19,238.25 19,265.25 0.0K
09:41 19,261.25 19,275.25 19,224.75 19,275.25 0.0K
09:42 19,302.25 19,302.25 19,271.75 19,271.75 0.0K
09:43 19,283.25 19,320.25 19,283.25 19,306.25 0.0K
09:44 19,286.25 19,286.25 19,257.25 19,279.75 0.0K
09:45 19,248.75 19,276.75 19,246.25 19,276.75 0.0K
09:46 19,286.25 19,308.75 19,286.25 19,304.25 0.0K
09:47 19,326.75 19,341.75 19,303.75 19,341.75 0.0K
09:48 19,352.25 19,368.25 19,332.25 19,332.25 0.0K
09:49 19,332.75 19,371.75 19,325.75 19,369.75 0.0K
09:50 19,379.25 19,379.25 19,352.25 19,369.25 0.0K
09:51 19,348.75 19,388.75 19,344.75 19,344.75 0.0K
09:52 19,330.25 19,330.25 19,294.25 19,294.25 0.0K
09:53 19,300.25 19,318.25 19,298.25 19,304.25 0.0K
09:54 19,303.25 19,336.75 19,303.25 19,319.75 0.0K
09:55 19,332.75 19,376.25 19,332.75 19,371.25 0.0K
09:56 19,370.75 19,385.25 19,369.25 19,385.25 0.0K
09:57 19,385.25 19,419.25 19,385.25 19,408.75 0.0K
09:58 19,393.75 19,393.75 19,363.75 19,365.75 0.0K
09:59 19,379.25 19,415.25 19,361.25 19,415.25 0.0K
10:00 19,426.75 19,426.75 19,349.75 19,349.75 0.0K
10:01 19,378.25 19,387.75 19,351.75 19,387.75 0.0K
10:02 19,385.25 19,434.75 19,385.25 19,434.75 0.0K
10:03 19,412.25 19,467.25 19,412.25 19,467.25 0.0K
10:04 19,479.75 19,503.25 19,472.75 19,503.25 0.0K
10:05 19,502.25 19,547.25 19,494.75 19,499.25 0.0K
10:06 19,500.75 19,523.25 19,486.25 19,523.25 0.0K
10:07 19,509.25 19,545.75 19,509.25 19,545.75 0.0K
10:08 19,549.25 19,549.25 19,549.25 19,549.25 0.0K
10:09 19,496.25 19,518.25 19,496.25 19,518.25 0.0K
10:10 19,504.25 19,504.25 19,420.25 19,420.25 0.0K
10:11 19,421.75 19,435.25 19,371.25 19,371.25 0.0K
10:12 19,362.25 19,377.75 19,344.75 19,359.75 0.0K
10:13 19,358.75 19,401.25 19,358.75 19,360.75 0.0K
10:14 19,392.75 19,392.75 19,352.25 19,369.25 0.0K
10:15 19,344.75 19,412.25 19,341.25 19,397.75 0.0K
10:16 19,382.75 19,412.75 19,382.75 19,411.75 0.0K
10:17 19,412.25 19,511.75 19,412.25 19,495.75 0.0K
10:18 19,494.75 19,494.75 19,461.75 19,482.75 0.0K
10:19 19,477.75 19,508.75 19,477.75 19,484.25 0.0K
10:20 19,506.75 19,522.25 19,506.75 19,506.75 0.0K
10:21 19,501.75 19,542.25 19,501.75 19,542.25 0.0K
10:22 19,537.25 19,537.25 19,474.75 19,474.75 0.0K
10:23 19,488.25 19,500.75 19,486.75 19,500.75 0.0K
10:24 19,506.25 19,510.75 19,488.25 19,503.25 0.0K
10:25 19,502.75 19,502.75 19,463.25 19,465.25 0.0K
10:26 19,470.75 19,476.75 19,420.75 19,421.25 0.0K
10:27 19,416.75 19,420.25 19,390.75 19,415.75 0.0K
10:28 19,413.25 19,428.75 19,393.25 19,393.25 0.0K
10:29 19,436.75 19,437.25 19,398.25 19,398.25 0.0K
10:30 19,380.75 19,392.25 19,365.75 19,385.75 0.0K
10:31 19,345.25 19,345.75 19,293.25 19,293.25 0.0K
10:32 19,292.75 19,294.25 19,269.25 19,277.25 0.0K
10:33 19,295.25 19,317.25 19,286.25 19,317.25 0.0K
10:34 19,342.25 19,342.25 19,325.25 19,325.25 0.0K
10:35 19,317.75 19,324.25 19,288.25 19,309.25 0.0K
10:36 19,307.75 19,316.25 19,277.75 19,301.25 0.0K
10:37 19,310.75 19,325.25 19,293.25 19,293.25 0.0K
10:38 19,296.25 19,312.75 19,279.75 19,288.25 0.0K
10:39 19,298.25 19,320.25 19,289.75 19,313.25 0.0K
10:40 19,309.25 19,360.25 19,309.25 19,360.25 0.0K
10:41 19,345.25 19,396.25 19,345.25 19,374.25 0.0K
10:42 19,376.25 19,389.25 19,368.25 19,385.75 0.0K
10:43 19,402.75 19,410.25 19,402.75 19,404.25 0.0K
10:45 19,420.75 19,449.25 19,419.75 19,424.25 0.0K
10:46 19,407.75 19,449.75 19,407.75 19,449.75 0.0K
10:47 19,438.75 19,456.25 19,422.25 19,422.25 0.0K
10:48 19,421.75 19,442.25 19,407.25 19,442.25 0.0K
10:49 19,460.25 19,463.75 19,460.25 19,463.75 0.0K
10:50 19,482.25 19,486.25 19,471.75 19,471.75 0.0K
10:51 19,454.25 19,482.25 19,446.75 19,482.25 0.0K
10:52 19,493.25 19,516.75 19,491.25 19,494.75 0.0K
10:53 19,511.25 19,511.25 19,469.75 19,475.75 0.0K
10:54 19,463.25 19,478.25 19,434.75 19,434.75 0.0K
10:55 19,433.75 19,453.25 19,430.25 19,433.25 0.0K
10:56 19,442.75 19,442.75 19,394.25 19,394.25 0.0K
10:57 19,398.75 19,404.75 19,385.75 19,404.75 0.0K
10:58 19,367.25 19,369.75 19,362.25 19,369.75 0.0K
10:59 19,375.75 19,383.25 19,375.75 19,383.25 0.0K
11:00 19,375.25 19,388.75 19,364.75 19,372.25 0.0K
11:01 19,370.75 19,408.25 19,370.25 19,408.25 0.0K
11:02 19,392.25 19,392.75 19,360.25 19,368.75 0.0K
11:03 19,352.75 19,366.75 19,352.75 19,363.25 0.0K
11:04 19,376.25 19,384.25 19,351.25 19,355.75 0.0K
11:05 19,354.25 19,359.25 19,336.75 19,342.75 0.0K
11:06 19,335.25 19,335.25 19,316.25 19,316.25 0.0K
11:07 19,330.25 19,337.25 19,316.25 19,316.25 0.0K
11:08 19,305.75 19,316.75 19,295.25 19,301.75 0.0K
11:09 19,322.25 19,362.25 19,322.25 19,362.25 0.0K
11:10 19,365.75 19,395.75 19,356.25 19,395.75 0.0K
11:11 19,387.25 19,412.75 19,381.75 19,398.25 0.0K
11:12 19,398.25 19,402.25 19,378.25 19,378.25 0.0K
11:13 19,389.75 19,396.25 19,351.75 19,356.25 0.0K
11:14 19,341.25 19,341.25 19,328.25 19,331.75 0.0K
11:15 19,315.75 19,339.25 19,291.25 19,304.75 0.0K
11:16 19,304.25 19,307.25 19,288.25 19,289.25 0.0K
11:17 19,293.75 19,323.25 19,293.75 19,299.75 0.0K
11:18 19,301.25 19,330.75 19,290.75 19,290.75 0.0K
11:19 19,289.75 19,300.75 19,284.25 19,295.75 0.0K
11:20 19,285.25 19,318.25 19,285.25 19,303.25 0.0K
11:21 19,310.75 19,310.75 19,262.75 19,264.25 0.0K
11:22 19,274.75 19,296.25 19,274.75 19,292.25 0.0K
11:23 19,302.25 19,302.75 19,272.25 19,297.25 0.0K
11:24 19,293.25 19,303.25 19,265.75 19,292.75 0.0K
11:25 19,303.75 19,310.25 19,281.75 19,288.25 0.0K
11:26 19,298.25 19,376.25 19,298.25 19,367.25 0.0K
11:27 19,360.75 19,387.25 19,333.25 19,333.25 0.0K
11:28 19,334.75 19,360.75 19,321.25 19,360.75 0.0K
11:29 19,350.25 19,352.75 19,335.25 19,352.25 0.0K
11:30 19,358.25 19,376.25 19,358.25 19,369.25 0.0K
11:31 19,360.75 19,361.25 19,331.75 19,334.25 0.0K
11:32 19,340.25 19,402.25 19,340.25 19,389.25 0.0K
11:33 19,387.75 19,426.75 19,387.75 19,426.75 0.0K
11:34 19,432.75 19,438.75 19,412.25 19,431.25 0.0K
11:35 19,435.75 19,442.25 19,435.75 19,442.25 0.0K
11:36 19,451.25 19,466.25 19,438.25 19,466.25 0.0K
11:37 19,456.25 19,460.25 19,456.25 19,460.25 0.0K
11:38 19,432.25 19,455.75 19,427.75 19,455.75 0.0K
11:39 19,476.25 19,483.75 19,465.75 19,478.25 0.0K
11:40 19,476.25 19,484.75 19,469.75 19,476.75 0.0K
11:41 19,471.75 19,494.75 19,462.25 19,484.75 0.0K
11:42 19,488.25 19,530.25 19,488.25 19,530.25 0.0K
11:43 19,527.25 19,527.25 19,511.25 19,511.25 0.0K
11:44 19,521.25 19,543.25 19,516.25 19,524.75 0.0K
11:45 19,532.75 19,542.75 19,518.25 19,525.75 0.0K
11:46 19,527.25 19,527.25 19,500.25 19,500.25 0.0K
11:47 19,486.75 19,561.25 19,486.75 19,561.25 0.0K
11:48 19,561.75 19,598.75 19,561.75 19,598.75 0.0K
11:49 19,594.75 19,615.25 19,588.75 19,588.75 0.0K
11:50 19,617.75 19,617.75 19,588.25 19,613.75 0.0K
11:51 19,597.25 19,597.25 19,548.25 19,554.75 0.0K
11:52 19,559.75 19,573.25 19,542.75 19,573.25 0.0K
11:53 19,562.75 19,562.75 19,515.25 19,515.25 0.0K
11:54 19,506.25 19,566.75 19,506.25 19,538.75 0.0K
11:55 19,538.25 19,546.75 19,538.25 19,546.75 0.0K
11:56 19,515.25 19,515.25 19,465.25 19,465.25 0.0K
11:57 19,463.25 19,516.25 19,463.25 19,494.75 0.0K
11:58 19,496.25 19,509.75 19,496.25 19,504.75 0.0K
11:59 19,517.75 19,535.75 19,506.75 19,506.75 0.0K
12:00 19,542.25 19,542.25 19,516.25 19,520.25 0.0K
12:01 19,515.25 19,520.25 19,491.25 19,491.25 0.0K
12:02 19,502.25 19,694.25 19,502.25 19,691.25 0.0K
12:03 19,666.75 19,666.75 19,619.25 19,634.25 0.0K
12:04 19,659.25 19,659.25 19,614.25 19,614.25 0.0K
12:05 19,597.25 19,678.25 19,593.75 19,678.25 0.0K
12:06 19,670.75 19,670.75 19,638.25 19,638.25 0.0K
12:07 19,646.25 19,704.25 19,646.25 19,704.25 0.0K
12:08 19,709.25 19,709.25 19,677.75 19,682.25 0.0K
12:09 19,687.25 19,687.25 19,663.25 19,681.75 0.0K
12:10 19,665.75 19,711.25 19,665.75 19,711.25 0.0K
12:11 19,698.75 19,719.25 19,694.75 19,719.25 0.0K
12:12 19,716.75 19,743.75 19,673.25 19,673.25 0.0K
12:13 19,656.75 19,680.25 19,654.75 19,679.25 0.0K
12:14 19,668.25 19,682.75 19,661.75 19,676.75 0.0K
12:15 19,685.25 19,694.25 19,682.25 19,692.75 0.0K
12:16 19,707.75 19,739.25 19,707.75 19,735.25 0.0K
12:17 19,737.25 19,759.25 19,723.25 19,759.25 0.0K
12:18 19,762.25 19,762.25 19,748.25 19,754.25 0.0K
12:19 19,761.25 19,761.25 19,736.25 19,742.25 0.0K
12:20 19,726.75 19,746.75 19,706.75 19,746.75 0.0K
12:21 19,753.25 19,771.25 19,753.25 19,771.25 0.0K
12:22 19,784.75 19,806.25 19,784.75 19,806.25 0.0K
12:23 19,798.25 19,816.75 19,789.25 19,816.75 0.0K
12:24 19,807.25 19,818.25 19,798.25 19,798.25 0.0K
12:25 19,785.75 19,795.25 19,747.75 19,757.25 0.0K
12:26 19,775.25 19,775.25 19,729.75 19,732.75 0.0K
12:27 19,723.25 19,753.75 19,723.25 19,733.75 0.0K
12:28 19,727.25 19,739.25 19,711.25 19,739.25 0.0K
12:29 19,754.75 19,768.25 19,753.75 19,753.75 0.0K
12:30 19,746.75 19,758.75 19,728.25 19,728.25 0.0K
12:31 19,718.25 19,736.25 19,716.75 19,736.25 0.0K
12:32 19,738.25 19,762.75 19,738.25 19,746.75 0.0K
12:33 19,749.25 19,807.75 19,749.25 19,798.25 0.0K
12:34 19,804.25 19,827.25 19,804.25 19,826.25 0.0K
12:35 19,814.75 19,814.75 19,775.75 19,794.75 0.0K
12:36 19,792.75 19,855.25 19,792.75 19,847.25 0.0K
12:37 19,854.25 19,854.25 19,854.25 19,854.25 0.0K
12:38 19,870.75 19,900.25 19,870.75 19,900.25 0.0K
12:39 19,895.75 19,925.75 19,895.75 19,918.75 0.0K
12:40 19,918.75 19,930.75 19,882.25 19,896.75 0.0K
12:41 19,890.25 19,890.25 19,887.75 19,887.75 0.0K
12:42 19,886.25 19,896.75 19,869.25 19,888.75 0.0K
12:43 19,879.25 19,911.25 19,879.25 19,911.25 0.0K
12:44 19,912.25 19,940.75 19,912.25 19,915.25 0.0K
12:45 19,922.25 19,931.25 19,909.25 19,925.25 0.0K
12:46 19,900.25 19,921.75 19,897.75 19,913.75 0.0K
12:47 19,880.25 19,892.75 19,873.25 19,880.25 0.0K
12:48 19,879.25 19,879.25 19,847.25 19,877.75 0.0K
12:49 19,869.25 19,882.75 19,836.25 19,836.75 0.0K
12:50 19,830.25 19,863.25 19,830.25 19,840.25 0.0K
12:51 19,829.25 19,852.75 19,825.25 19,831.25 0.0K
12:52 19,820.25 19,821.25 19,800.25 19,812.25 0.0K
12:53 19,798.75 19,805.75 19,779.25 19,779.25 0.0K
12:54 19,774.25 19,799.75 19,756.75 19,799.75 0.0K
12:55 19,794.25 19,794.25 19,721.75 19,721.75 0.0K
12:56 19,729.25 19,750.25 19,718.25 19,730.75 0.0K
12:57 19,730.75 19,747.25 19,692.25 19,692.25 0.0K
12:58 19,692.25 19,708.25 19,673.25 19,680.25 0.0K
12:59 19,691.25 19,697.75 19,670.75 19,697.75 0.0K
13:00 19,700.25 19,704.25 19,682.75 19,682.75 0.0K
13:01 19,674.25 19,688.25 19,674.25 19,688.25 0.0K
13:02 19,755.25 19,755.25 19,755.25 19,755.25 0.0K
13:03 19,768.25 19,816.25 19,768.25 19,810.75 0.0K
13:04 19,801.75 19,833.25 19,800.25 19,833.25 0.0K
13:05 19,839.25 19,839.25 19,815.75 19,825.75 0.0K
13:06 19,828.75 19,868.75 19,815.25 19,868.75 0.0K
13:07 19,844.25 19,877.25 19,844.25 19,861.25 0.0K
13:08 19,868.25 19,895.25 19,866.75 19,883.25 0.0K
13:09 19,891.25 19,913.25 19,891.25 19,911.75 0.0K
13:10 19,892.75 19,902.75 19,846.25 19,846.25 0.0K
13:11 19,771.25 19,771.25 19,771.25 19,771.25 0.0K
13:12 19,773.25 19,828.75 19,770.75 19,828.75 0.0K
13:13 19,829.75 19,835.25 19,810.25 19,810.25 0.0K
13:14 19,798.25 19,804.75 19,798.25 19,804.75 0.0K
13:15 19,738.25 19,766.75 19,738.25 19,766.75 0.0K
13:16 19,774.25 19,774.75 19,740.75 19,752.25 0.0K
13:17 19,775.25 19,775.25 19,754.25 19,768.25 0.0K
13:18 19,766.75 19,803.25 19,766.75 19,802.25 0.0K
13:19 19,815.75 19,815.75 19,795.75 19,795.75 0.0K
13:20 19,796.75 19,840.75 19,796.75 19,814.25 0.0K
13:21 19,816.25 19,859.25 19,816.25 19,859.25 0.0K
13:22 19,830.25 19,843.25 19,824.25 19,824.25 0.0K
13:23 19,824.75 19,827.75 19,800.75 19,806.75 0.0K
13:24 19,792.25 19,821.25 19,792.25 19,821.25 0.0K
13:25 19,804.25 19,804.25 19,765.25 19,773.75 0.0K
13:26 19,804.25 19,823.25 19,795.75 19,799.25 0.0K
13:27 19,793.75 19,811.25 19,792.25 19,811.25 0.0K
13:28 19,820.25 19,854.75 19,820.25 19,848.75 0.0K
13:29 19,825.25 19,836.25 19,823.25 19,823.75 0.0K
13:30 19,794.25 19,794.25 19,770.75 19,779.25 0.0K
13:31 19,781.75 19,791.75 19,769.25 19,777.25 0.0K
13:32 19,785.75 19,788.75 19,752.25 19,764.25 0.0K
13:33 19,767.25 19,768.75 19,736.25 19,768.75 0.0K
13:34 19,749.25 19,751.25 19,744.75 19,751.25 0.0K
13:35 19,757.75 19,759.25 19,747.25 19,758.25 0.0K
13:36 19,767.25 19,767.25 19,758.25 19,758.25 0.0K
13:37 19,746.25 19,748.25 19,738.75 19,748.25 0.0K
13:38 19,749.25 19,760.25 19,741.75 19,755.75 0.0K
13:39 19,745.25 19,793.25 19,745.25 19,783.25 0.0K
13:40 19,786.25 19,812.25 19,786.25 19,789.25 0.0K
13:41 19,778.25 19,783.25 19,778.25 19,783.25 0.0K
13:42 19,747.75 19,747.75 19,744.25 19,744.25 0.0K
13:43 19,725.75 19,730.25 19,721.25 19,729.25 0.0K
13:44 19,712.25 19,722.25 19,712.25 19,722.25 0.0K
13:45 19,697.75 19,697.75 19,673.25 19,673.25 0.0K
13:46 19,657.75 19,685.25 19,657.75 19,685.25 0.0K
13:47 19,701.25 19,701.25 19,689.75 19,689.75 0.0K
13:48 19,659.75 19,666.75 19,659.75 19,660.25 0.0K
13:49 19,652.75 19,652.75 19,632.25 19,632.25 0.0K
13:50 19,631.75 19,631.75 19,600.75 19,600.75 0.0K
13:51 19,597.25 19,615.75 19,597.25 19,615.25 0.0K
13:52 19,606.25 19,620.25 19,601.25 19,608.25 0.0K
13:53 19,600.75 19,600.75 19,584.75 19,584.75 0.0K
13:54 19,578.25 19,578.25 19,578.25 19,578.25 0.0K
13:55 19,583.25 19,634.75 19,583.25 19,634.75 0.0K
13:56 19,649.25 19,654.75 19,649.25 19,654.75 0.0K
13:57 19,644.25 19,674.75 19,639.75 19,674.75 0.0K
13:58 19,680.75 19,680.75 19,680.75 19,680.75 0.0K
13:59 19,656.75 19,657.75 19,646.75 19,657.75 0.0K
14:00 19,676.25 19,711.25 19,676.25 19,711.25 0.0K
14:01 19,725.75 19,725.75 19,678.25 19,678.25 0.0K
14:02 19,680.25 19,684.25 19,670.75 19,684.25 0.0K
14:03 19,697.25 19,718.75 19,697.25 19,718.75 0.0K
14:04 19,700.25 19,728.25 19,695.25 19,728.25 0.0K
14:05 19,705.25 19,709.25 19,694.75 19,694.75 0.0K
14:06 19,694.25 19,719.75 19,688.75 19,710.25 0.0K
14:07 19,719.25 19,719.25 19,696.75 19,696.75 0.0K
14:08 19,679.25 19,685.25 19,672.75 19,672.75 0.0K
14:09 19,670.25 19,688.25 19,659.25 19,678.75 0.0K
14:10 19,655.75 19,655.75 19,637.25 19,637.25 0.0K
14:11 19,651.25 19,651.25 19,630.75 19,630.75 0.0K
14:12 19,620.75 19,620.75 19,601.25 19,609.25 0.0K
14:13 19,604.25 19,631.25 19,604.25 19,631.25 0.0K
14:14 19,626.25 19,627.75 19,621.25 19,627.75 0.0K
14:15 19,634.25 19,662.75 19,634.25 19,662.75 0.0K
14:16 19,653.75 19,675.25 19,644.25 19,653.25 0.0K
14:17 19,638.75 19,638.75 19,621.75 19,621.75 0.0K
14:18 19,610.75 19,629.25 19,608.25 19,613.25 0.0K
14:19 19,644.25 19,645.25 19,636.25 19,636.25 0.0K
14:20 19,640.25 19,641.25 19,592.25 19,592.25 0.0K
14:21 19,619.25 19,646.25 19,619.25 19,636.25 0.0K
14:22 19,641.25 19,665.25 19,629.25 19,656.25 0.0K
14:23 19,665.25 19,693.25 19,665.25 19,684.25 0.0K
14:24 19,683.75 19,712.75 19,683.75 19,712.75 0.0K
14:25 19,721.75 19,729.75 19,698.75 19,699.75 0.0K
14:26 19,689.25 19,738.75 19,689.25 19,738.75 0.0K
14:27 19,719.75 19,721.75 19,707.25 19,707.25 0.0K
14:28 19,741.75 19,774.25 19,741.75 19,774.25 0.0K
14:29 19,784.75 19,820.25 19,784.75 19,817.75 0.0K
14:30 19,816.75 19,841.25 19,816.75 19,841.25 0.0K
14:31 19,831.25 19,831.25 19,782.25 19,782.25 0.0K
14:32 19,778.75 19,800.75 19,778.75 19,784.25 0.0K
14:33 19,787.75 19,797.75 19,787.75 19,797.75 0.0K
14:34 19,778.25 19,778.25 19,777.25 19,777.25 0.0K
14:35 19,779.25 19,802.25 19,762.75 19,802.25 0.0K
14:36 19,814.25 19,814.25 19,814.25 19,814.25 0.0K
14:37 19,791.25 19,791.25 19,770.75 19,770.75 0.0K
14:38 19,740.75 19,750.25 19,728.75 19,728.75 0.0K
14:39 19,724.25 19,736.75 19,724.25 19,736.75 0.0K
14:40 19,705.25 19,730.25 19,705.25 19,730.25 0.0K
14:41 19,707.75 19,720.75 19,704.25 19,720.75 0.0K
14:42 19,714.25 19,716.25 19,701.75 19,701.75 0.0K
14:43 19,712.25 19,752.25 19,712.25 19,743.25 0.0K
14:44 19,740.25 19,743.25 19,703.25 19,703.25 0.0K
14:45 19,721.75 19,721.75 19,677.25 19,677.25 0.0K
14:46 19,707.25 19,722.25 19,707.25 19,722.25 0.0K
14:47 19,703.25 19,710.25 19,678.75 19,678.75 0.0K
14:48 19,708.25 19,708.25 19,708.25 19,708.25 0.0K
14:49 19,824.75 19,824.75 19,785.25 19,785.25 0.0K
14:50 19,800.25 19,879.25 19,800.25 19,879.25 0.0K
14:51 19,868.25 19,897.75 19,835.75 19,835.75 0.0K
14:52 19,899.25 19,899.25 19,899.25 19,899.25 0.0K
14:53 19,903.75 19,942.25 19,903.75 19,942.25 0.0K
14:54 19,942.25 19,953.75 19,917.75 19,947.25 0.0K
14:55 19,957.25 20,027.75 19,957.25 20,027.75 0.0K
14:56 20,008.25 20,009.25 19,962.75 19,963.25 0.0K
14:57 19,950.75 19,975.25 19,950.75 19,975.25 0.0K
14:58 19,976.75 19,986.75 19,953.75 19,958.25 0.0K
14:59 19,938.75 19,952.75 19,911.25 19,944.25 0.0K
15:00 19,932.25 19,951.25 19,912.75 19,929.25 0.0K
15:01 19,909.25 19,909.25 19,909.25 19,909.25 0.0K
15:02 19,886.75 19,886.75 19,886.75 19,886.75 0.0K
15:03 19,885.25 19,885.25 19,846.75 19,846.75 0.0K
15:04 19,853.25 19,874.25 19,853.25 19,857.25 0.0K
15:05 19,855.75 19,869.75 19,839.75 19,863.25 0.0K
15:06 19,862.75 19,876.75 19,862.75 19,876.75 0.0K
15:08 19,846.75 19,846.75 19,846.75 19,846.75 0.0K
15:09 19,842.25 19,856.25 19,835.25 19,854.75 0.0K
15:10 19,843.25 19,851.75 19,825.75 19,825.75 0.0K
15:11 19,817.25 19,865.25 19,811.25 19,860.25 0.0K
15:12 19,871.25 19,871.25 19,840.25 19,845.75 0.0K
15:13 19,837.25 19,856.75 19,837.25 19,856.75 0.0K
15:14 19,828.25 19,845.75 19,827.75 19,845.75 0.0K
15:15 19,839.25 19,839.25 19,817.25 19,817.25 0.0K
15:16 19,816.25 19,816.25 19,793.75 19,793.75 0.0K
15:17 19,797.25 19,802.25 19,791.75 19,800.75 0.0K
15:18 19,804.25 19,813.25 19,765.25 19,766.25 0.0K
15:19 19,760.25 19,791.25 19,757.75 19,791.25 0.0K
15:20 19,790.25 19,807.25 19,787.25 19,803.75 0.0K
15:21 19,801.25 19,830.75 19,795.75 19,830.75 0.0K
15:22 19,823.75 19,844.75 19,823.75 19,836.25 0.0K
15:23 19,826.75 19,826.75 19,780.25 19,780.25 0.0K
15:24 19,770.75 19,770.75 19,741.25 19,741.25 0.0K
15:25 19,737.25 19,745.25 19,720.25 19,720.25 0.0K
15:26 19,712.75 19,721.75 19,708.25 19,715.25 0.0K
15:27 19,719.25 19,748.25 19,719.25 19,740.75 0.0K
15:28 19,721.75 19,721.75 19,721.75 19,721.75 0.0K
15:29 19,725.75 19,725.75 19,676.25 19,676.25 0.0K
15:30 19,680.75 19,697.75 19,672.25 19,678.75 0.0K
15:31 19,677.25 19,694.25 19,666.25 19,694.25 0.0K
15:32 19,703.25 19,739.75 19,676.75 19,676.75 0.0K
15:33 19,681.25 19,709.25 19,681.25 19,686.75 0.0K
15:34 19,684.75 19,689.25 19,651.25 19,659.25 0.0K
15:35 19,671.25 19,676.75 19,632.25 19,632.25 0.0K
15:36 19,617.75 19,631.75 19,609.25 19,609.25 0.0K
15:37 19,611.25 19,630.25 19,604.25 19,630.25 0.0K
15:38 19,631.75 19,642.25 19,588.25 19,588.25 0.0K
15:39 19,586.75 19,617.25 19,581.75 19,598.75 0.0K
15:40 19,630.25 19,635.75 19,603.25 19,603.25 0.0K
15:41 19,609.25 19,633.75 19,605.75 19,605.75 0.0K
15:42 19,610.75 19,610.75 19,573.25 19,573.25 0.0K
15:43 19,582.75 19,583.25 19,563.25 19,576.25 0.0K
15:44 19,580.25 19,580.25 19,545.75 19,578.75 0.0K
15:45 19,592.75 19,623.25 19,578.75 19,621.75 0.0K
15:46 19,615.75 19,681.25 19,615.75 19,665.75 0.0K
15:47 19,663.75 19,725.75 19,663.25 19,725.75 0.0K
15:48 19,726.75 19,784.25 19,726.75 19,778.25 0.0K
15:49 19,769.25 19,791.75 19,762.75 19,775.25 0.0K
15:50 19,770.75 19,844.75 19,762.75 19,809.75 0.0K
15:51 19,809.25 19,845.25 19,809.25 19,825.25 0.0K
15:52 19,824.25 19,874.75 19,821.25 19,848.25 0.0K
15:53 19,848.25 19,848.25 19,799.25 19,843.25 0.0K
15:54 19,835.75 19,859.75 19,835.75 19,843.25 0.0K
15:55 19,856.25 19,882.25 19,823.25 19,838.75 0.0K
15:56 19,835.75 19,886.75 19,835.75 19,873.25 0.0K
15:57 19,872.75 19,892.75 19,872.75 19,883.25 0.0K
15:58 19,878.75 19,897.25 19,863.75 19,897.25 0.0K
15:59 19,897.25 19,945.25 19,893.25 19,940.75 0.0K
16:00 19,946.25 19,995.75 19,927.75 19,981.75 0.0K
16:01 19,967.25 19,969.75 19,913.25 19,933.75 0.0K
16:02 19,927.25 19,954.25 19,893.75 19,933.75 0.0K
16:03 19,945.25 19,968.75 19,933.25 19,959.25 0.0K
16:04 19,967.25 19,995.25 19,965.25 19,982.75 0.0K
16:05 19,976.25 20,030.25 19,949.75 20,007.75 0.0K
16:06 20,013.25 20,029.75 19,977.75 19,978.25 0.0K
16:07 19,979.75 20,003.75 19,926.75 19,936.75 0.0K
16:08 19,921.25 19,983.75 19,921.25 19,966.75 0.0K
16:09 19,961.75 19,965.75 19,924.75 19,943.75 0.0K
16:10 19,944.75 20,164.25 19,944.75 20,152.25 0.0K
16:11 20,175.75 20,322.75 20,175.75 20,267.75 0.0K
16:12 20,303.75 20,425.25 20,303.75 20,404.25 0.0K
16:13 20,415.25 20,515.25 20,415.25 20,515.25 0.0K
16:14 20,695.75 20,697.75 20,468.75 20,468.75 0.0K
16:15 20,368.25 20,447.25 20,337.25 20,395.75 0.0K
16:16 20,683.75 20,833.75 20,670.25 20,833.75 0.0K
16:17 20,782.75 20,782.75 20,756.25 20,756.25 0.0K
16:18 20,721.75 20,721.75 20,597.75 20,597.75 0.0K
16:19 20,465.75 20,587.75 20,465.75 20,553.75 0.0K
16:20 20,528.25 20,535.25 20,493.75 20,517.25 0.0K
16:21 20,472.75 20,474.75 20,373.75 20,387.25 0.0K
16:22 20,387.25 20,393.25 20,317.25 20,331.25 0.0K
16:23 20,246.25 20,271.75 20,175.25 20,188.25 0.0K
16:24 20,149.75 20,155.25 20,115.25 20,155.25 0.0K
16:25 20,176.75 20,176.75 20,090.25 20,152.25 0.0K
16:26 20,146.75 20,231.75 20,120.25 20,212.25 0.0K
16:27 20,204.75 20,204.75 20,157.75 20,190.75 0.0K
16:28 20,181.25 20,181.25 20,018.25 20,044.75 0.0K
16:29 20,044.25 20,077.75 20,040.25 20,071.75 0.0K
16:30 20,058.25 20,126.25 20,058.25 20,126.25 0.0K
16:31 20,113.25 20,159.25 20,113.25 20,131.75 0.0K
16:32 20,180.75 20,267.75 20,165.75 20,267.75 0.0K
16:33 20,267.25 20,311.75 20,243.25 20,273.75 0.0K
16:34 20,232.75 20,232.75 20,188.25 20,188.25 0.0K
16:35 20,155.75 20,186.75 20,102.75 20,120.75 0.0K
16:36 20,028.75 20,071.75 20,013.75 20,053.75 0.0K
16:37 20,035.25 20,050.25 19,968.25 19,968.25 0.0K
16:38 19,967.75 20,015.75 19,951.75 19,989.75 0.0K
16:39 19,972.25 19,972.25 19,927.25 19,934.25 0.0K
16:40 19,924.25 19,936.25 19,881.25 19,881.25 0.0K
16:41 19,885.75 19,901.25 19,823.75 19,839.75 0.0K
16:42 19,850.75 19,915.75 19,841.75 19,898.75 0.0K
16:43 19,885.25 19,895.25 19,840.25 19,895.25 0.0K
16:44 19,917.25 19,917.25 19,875.75 19,875.75 0.0K
16:45 19,941.75 19,993.25 19,941.75 19,993.25 0.0K
16:46 19,999.25 19,999.25 19,955.75 19,974.25 0.0K
16:47 19,978.75 19,978.75 19,897.25 19,902.75 0.0K
16:48 19,894.75 19,929.75 19,883.25 19,929.75 0.0K
16:49 19,930.75 19,933.25 19,889.75 19,918.75 0.0K
16:50 19,931.75 20,029.75 19,919.75 20,029.75 0.0K
16:51 20,012.25 20,055.75 19,990.25 20,055.75 0.0K
16:52 20,063.75 20,063.75 20,001.75 20,005.75 0.0K
16:53 20,034.25 20,099.25 20,018.75 20,099.25 0.0K
16:54 20,106.75 20,182.75 20,106.75 20,149.75 0.0K
16:55 20,164.75 20,164.75 20,109.75 20,139.75 0.0K
16:56 20,144.75 20,144.75 20,083.75 20,085.75 0.0K
16:57 20,092.25 20,109.25 20,082.75 20,089.25 0.0K
16:58 20,090.75 20,132.75 20,089.75 20,115.25 0.0K
16:59 20,111.25 20,167.25 20,111.25 20,138.75 0.0K
17:00 20,122.25 20,155.25 20,103.75 20,103.75 0.0K
17:01 20,124.75 20,153.75 20,124.75 20,140.25 0.0K
17:02 20,153.75 20,198.25 20,142.75 20,198.25 0.0K
17:03 20,181.25 20,215.25 20,180.75 20,210.25 0.0K
17:04 20,247.75 20,257.25 20,199.75 20,228.75 0.0K
17:05 20,216.25 20,228.25 20,131.75 20,133.25 0.0K
17:06 20,124.25 20,164.75 20,084.25 20,084.25 0.0K
17:07 20,061.75 20,079.25 20,049.75 20,058.75 0.0K
17:08 20,054.25 20,060.75 20,028.75 20,060.75 0.0K
17:09 20,064.25 20,065.25 20,004.75 20,026.75 0.0K
17:10 20,001.75 20,042.75 19,998.25 20,033.25 0.0K
17:11 20,032.75 20,047.75 20,018.75 20,044.25 0.0K
17:12 20,044.25 20,044.25 19,993.25 20,023.75 0.0K
17:13 20,024.25 20,085.25 19,994.75 20,033.75 0.0K
17:14 20,016.75 20,051.75 19,680.75 19,719.25 0.0K
17:15 19,733.75 19,799.25 19,728.25 19,769.75 0.0K
17:16 19,780.75 19,835.25 19,751.75 19,821.75 0.0K
17:17 19,802.25 19,834.25 19,761.25 19,761.25 0.0K
17:18 19,817.25 19,865.25 19,816.75 19,816.75 0.0K
17:19 19,814.75 19,877.25 19,807.75 19,873.25 0.0K
17:20 19,879.75 19,927.25 19,873.25 19,904.25 0.0K
17:21 19,920.75 19,920.75 19,863.75 19,898.25 0.0K
17:22 19,885.25 19,885.25 19,856.75 19,872.75 0.0K
17:23 19,876.75 19,888.25 19,859.25 19,880.25 0.0K
17:24 19,865.25 19,865.75 19,809.25 19,816.25 0.0K
17:25 19,824.25 19,861.25 19,824.25 19,846.75 0.0K
17:26 19,848.25 19,860.75 19,826.75 19,826.75 0.0K
17:27 19,813.25 19,856.25 19,812.75 19,814.75 0.0K
17:28 19,820.25 19,840.25 19,800.75 19,805.25 0.0K
17:29 19,792.75 19,792.75 19,731.25 19,763.25 0.0K
17:30 19,763.25 19,828.25 19,763.25 19,828.25 0.0K
17:31 19,817.25 19,837.75 19,772.75 19,772.75 0.0K
17:32 19,767.25 19,790.25 19,767.25 19,790.25 0.0K
17:33 19,798.75 19,804.75 19,754.25 19,754.25 0.0K
17:34 19,755.75 19,796.25 19,747.75 19,794.25 0.0K
17:35 19,761.25 19,815.75 19,761.25 19,792.25 0.0K
17:36 19,784.75 19,820.75 19,776.75 19,800.25 0.0K
17:37 19,802.25 19,865.75 19,779.75 19,865.75 0.0K
17:38 19,866.75 19,881.25 19,761.80 19,761.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available