DAX

DE40
🏛️ germany →
24,378.80
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 21,021.15 21,039.50 21,018.68 21,029.09 0.0K
09:00 21,030.08 21,053.89 21,017.68 21,047.41 0.0K
09:01 21,044.92 21,061.29 21,043.44 21,061.29 0.0K
09:02 21,061.79 21,077.66 21,061.79 21,077.66 0.0K
09:03 21,078.16 21,101.97 21,075.19 21,101.97 0.0K
09:04 21,100.48 21,133.70 21,096.02 21,120.81 0.0K
09:05 21,122.30 21,123.29 21,110.98 21,122.04 0.0K
09:06 21,124.50 21,136.89 21,116.78 21,124.24 0.0K
09:07 21,124.74 21,145.73 21,124.28 21,142.77 0.0K
09:08 21,143.27 21,152.19 21,134.50 21,136.58 0.0K
09:09 21,135.60 21,158.59 21,135.60 21,136.94 0.0K
09:10 21,137.44 21,137.44 21,109.98 21,111.04 0.0K
09:11 21,100.65 21,120.11 21,099.17 21,115.18 0.0K
09:12 21,115.18 21,122.13 21,101.62 21,101.64 0.0K
09:13 21,101.66 21,119.26 21,088.94 21,119.26 0.0K
09:14 21,117.27 21,120.75 21,110.85 21,112.59 0.0K
09:15 21,111.11 21,123.20 21,104.32 21,116.81 0.0K
09:16 21,118.80 21,140.15 21,118.32 21,131.91 0.0K
09:17 21,131.42 21,137.11 21,126.63 21,135.13 0.0K
09:18 21,134.14 21,142.64 21,130.70 21,141.18 0.0K
09:19 21,143.16 21,189.07 21,143.16 21,189.07 0.0K
09:20 21,190.56 21,195.03 21,173.26 21,194.53 0.0K
09:21 21,193.03 21,194.52 21,158.50 21,169.43 0.0K
09:22 21,166.95 21,168.44 21,156.60 21,167.59 0.0K
09:23 21,167.59 21,167.59 21,146.44 21,153.50 0.0K
09:24 21,151.02 21,157.52 21,147.73 21,150.77 0.0K
09:25 21,151.25 21,163.08 21,151.25 21,155.19 0.0K
09:26 21,155.20 21,171.00 21,155.20 21,161.02 0.0K
09:27 21,160.53 21,163.50 21,156.54 21,158.02 0.0K
09:28 21,160.00 21,169.40 21,158.01 21,159.53 0.0K
09:29 21,166.96 21,175.20 21,163.91 21,174.69 0.0K
09:30 21,174.68 21,179.59 21,162.32 21,170.69 0.0K
09:31 21,170.68 21,171.16 21,156.32 21,163.71 0.0K
09:32 21,163.22 21,177.04 21,163.22 21,164.62 0.0K
09:33 21,167.11 21,179.93 21,165.58 21,172.05 0.0K
09:34 21,171.06 21,177.56 21,165.18 21,167.67 0.0K
09:35 21,165.69 21,179.95 21,150.37 21,179.95 0.0K
09:36 21,181.92 21,196.05 21,176.90 21,192.57 0.0K
09:37 21,191.08 21,205.90 21,182.23 21,183.72 0.0K
09:38 21,183.73 21,185.40 21,175.11 21,181.07 0.0K
09:39 21,180.58 21,195.04 21,180.10 21,194.54 0.0K
09:40 21,192.55 21,195.03 21,180.69 21,184.16 0.0K
09:41 21,182.18 21,182.18 21,167.80 21,168.31 0.0K
09:42 21,168.32 21,192.07 21,168.32 21,191.57 0.0K
09:43 21,188.59 21,206.32 21,186.63 21,206.32 0.0K
09:44 21,205.32 21,212.71 21,203.77 21,205.79 0.0K
09:45 21,206.78 21,206.81 21,196.92 21,199.89 0.0K
09:46 21,199.39 21,209.81 21,196.43 21,201.39 0.0K
09:47 21,211.81 21,216.24 21,201.37 21,203.88 0.0K
09:48 21,205.87 21,215.74 21,196.96 21,196.96 0.0K
09:49 21,197.96 21,201.99 21,192.05 21,197.05 0.0K
09:50 21,195.57 21,198.06 21,182.74 21,188.37 0.0K
09:51 21,190.84 21,190.85 21,174.60 21,185.03 0.0K
09:52 21,186.51 21,190.41 21,177.05 21,177.05 0.0K
09:53 21,178.05 21,187.96 21,176.08 21,178.58 0.0K
09:54 21,180.07 21,195.40 21,179.57 21,191.39 0.0K
09:55 21,190.90 21,204.30 21,189.42 21,194.94 0.0K
09:56 21,194.45 21,217.67 21,192.01 21,217.67 0.0K
09:57 21,222.12 21,222.12 21,210.22 21,220.69 0.0K
09:58 21,219.69 21,223.15 21,211.77 21,216.27 0.0K
09:59 21,216.77 21,230.04 21,216.77 21,225.04 0.0K
10:00 21,225.53 21,239.39 21,158.67 21,187.48 0.0K
10:01 21,185.00 21,205.82 21,180.06 21,202.82 0.0K
10:02 21,210.76 21,219.20 21,202.83 21,205.83 0.0K
10:03 21,205.84 21,211.33 21,186.65 21,192.60 0.0K
10:04 21,192.61 21,192.61 21,148.69 21,156.66 0.0K
10:05 21,155.16 21,192.23 21,155.16 21,192.23 0.0K
10:06 21,189.25 21,200.64 21,189.25 21,196.73 0.0K
10:07 21,195.73 21,197.69 21,184.93 21,192.89 0.0K
10:08 21,192.40 21,207.72 21,187.94 21,203.76 0.0K
10:09 21,203.77 21,212.19 21,192.43 21,192.43 0.0K
10:10 21,191.43 21,224.98 21,189.95 21,224.98 0.0K
10:11 21,224.97 21,226.49 21,221.00 21,226.00 0.0K
10:12 21,223.02 21,236.86 21,221.05 21,232.00 0.0K
10:13 21,230.51 21,251.34 21,229.03 21,249.35 0.0K
10:14 21,249.34 21,259.22 21,245.86 21,254.31 0.0K
10:15 21,254.81 21,261.78 21,251.35 21,254.89 0.0K
10:16 21,256.88 21,272.69 21,254.88 21,254.88 0.0K
10:17 21,254.90 21,259.50 21,248.53 21,257.56 0.0K
10:18 21,256.57 21,256.57 21,241.87 21,241.87 0.0K
10:19 21,233.94 21,235.16 21,223.67 21,228.23 0.0K
10:20 21,226.25 21,233.58 21,216.82 21,223.21 0.0K
10:21 21,223.22 21,231.73 21,222.25 21,228.31 0.0K
10:22 21,229.81 21,243.74 21,227.85 21,239.30 0.0K
10:23 21,239.79 21,240.30 21,226.13 21,226.13 0.0K
10:24 21,223.17 21,231.72 21,214.43 21,214.43 0.0K
10:25 21,214.44 21,217.45 21,205.12 21,205.12 0.0K
10:26 21,205.13 21,208.62 21,191.31 21,204.67 0.0K
10:27 21,204.67 21,208.72 21,199.25 21,208.72 0.0K
10:28 21,208.72 21,219.07 21,204.73 21,205.73 0.0K
10:29 21,205.24 21,208.24 21,199.85 21,205.82 0.0K
10:30 21,205.83 21,236.56 21,205.83 21,221.73 0.0K
10:31 21,221.73 21,231.63 21,221.73 21,231.62 0.0K
10:32 21,235.10 21,235.10 21,226.05 21,227.54 0.0K
10:33 21,226.55 21,226.55 21,209.90 21,209.90 0.0K
10:34 21,211.88 21,214.35 21,206.89 21,212.78 0.0K
10:35 21,212.28 21,222.16 21,208.82 21,217.68 0.0K
10:36 21,217.18 21,229.84 21,213.70 21,228.83 0.0K
10:37 21,228.82 21,246.45 21,228.32 21,246.45 0.0K
10:38 21,240.49 21,249.93 21,234.04 21,249.93 0.0K
10:39 21,249.92 21,249.92 21,245.93 21,249.33 0.0K
10:40 21,250.32 21,261.20 21,250.32 21,257.25 0.0K
10:41 21,261.21 21,266.17 21,253.78 21,266.13 0.0K
10:42 21,266.63 21,280.61 21,256.73 21,275.62 0.0K
10:43 21,276.12 21,281.53 21,264.23 21,264.23 0.0K
10:44 21,266.21 21,274.21 21,262.77 21,273.22 0.0K
10:45 21,270.25 21,275.92 21,261.06 21,273.42 0.0K
10:46 21,272.91 21,273.41 21,261.19 21,261.21 0.0K
10:47 21,264.19 21,264.19 21,256.82 21,259.30 0.0K
10:48 21,259.80 21,264.75 21,246.10 21,246.10 0.0K
10:49 21,246.11 21,266.96 21,245.66 21,265.89 0.0K
10:50 21,267.37 21,277.66 21,261.83 21,264.81 0.0K
10:51 21,264.31 21,268.36 21,256.95 21,267.87 0.0K
10:52 21,270.84 21,278.68 21,263.38 21,275.21 0.0K
10:53 21,275.20 21,276.69 21,259.96 21,259.96 0.0K
10:54 21,255.03 21,267.99 21,255.03 21,267.99 0.0K
10:55 21,269.48 21,272.45 21,264.52 21,264.57 0.0K
10:56 21,265.07 21,268.21 21,263.16 21,267.24 0.0K
10:57 21,272.20 21,280.96 21,269.71 21,277.48 0.0K
10:58 21,278.47 21,284.87 21,278.47 21,281.37 0.0K
10:59 21,282.86 21,290.70 21,280.29 21,280.29 0.0K
11:00 21,271.37 21,271.37 21,259.57 21,261.74 0.0K
11:01 21,262.73 21,263.32 21,258.31 21,262.45 0.0K
11:02 21,262.46 21,266.92 21,256.03 21,259.67 0.0K
11:03 21,256.70 21,273.48 21,251.76 21,273.48 0.0K
11:04 21,270.99 21,270.99 21,262.61 21,262.63 0.0K
11:05 21,262.64 21,272.63 21,259.21 21,272.62 0.0K
11:06 21,272.62 21,274.09 21,264.62 21,264.62 0.0K
11:07 21,261.65 21,261.65 21,254.80 21,254.81 0.0K
11:08 21,255.31 21,266.74 21,255.31 21,257.82 0.0K
11:09 21,260.80 21,262.79 21,254.90 21,258.89 0.0K
11:10 21,259.37 21,269.24 21,256.90 21,259.87 0.0K
11:11 21,260.37 21,260.37 21,240.74 21,240.74 0.0K
11:12 21,241.74 21,251.17 21,238.81 21,240.32 0.0K
11:13 21,239.82 21,239.82 21,224.98 21,228.94 0.0K
11:14 21,229.93 21,233.89 21,225.03 21,229.45 0.0K
11:15 21,227.46 21,242.16 21,227.46 21,241.65 0.0K
11:16 21,241.64 21,245.58 21,232.27 21,235.74 0.0K
11:17 21,236.73 21,252.50 21,235.74 21,250.40 0.0K
11:18 21,249.41 21,251.38 21,239.94 21,243.91 0.0K
11:19 21,233.51 21,240.46 21,233.51 21,235.42 0.0K
11:20 21,234.43 21,235.42 21,227.09 21,229.07 0.0K
11:21 21,229.56 21,230.56 21,220.23 21,221.71 0.0K
11:22 21,221.21 21,225.66 21,214.80 21,215.31 0.0K
11:23 21,215.80 21,231.53 21,215.80 21,227.49 0.0K
11:24 21,228.49 21,234.40 21,225.50 21,231.37 0.0K
11:25 21,229.89 21,238.23 21,227.32 21,227.32 0.0K
11:26 21,226.84 21,233.16 21,222.37 21,230.67 0.0K
11:27 21,231.14 21,235.55 21,222.20 21,225.17 0.0K
11:28 21,223.19 21,232.04 21,222.20 21,230.01 0.0K
11:29 21,230.50 21,234.96 21,226.93 21,228.43 0.0K
11:30 21,228.92 21,255.50 21,228.91 21,253.51 0.0K
11:31 21,252.52 21,264.17 21,252.52 21,255.71 0.0K
11:32 21,256.21 21,270.04 21,256.21 21,259.76 0.0K
11:33 21,262.24 21,262.24 21,247.11 21,247.11 0.0K
11:34 21,247.61 21,249.28 21,242.31 21,249.28 0.0K
11:35 21,247.78 21,248.28 21,236.39 21,244.36 0.0K
11:36 21,243.86 21,243.86 21,221.16 21,221.16 0.0K
11:37 21,219.18 21,219.70 21,209.89 21,218.31 0.0K
11:38 21,219.31 21,219.80 21,209.42 21,211.45 0.0K
11:39 21,210.96 21,211.03 21,205.56 21,205.61 0.0K
11:40 21,204.63 21,208.23 21,199.81 21,207.72 0.0K
11:41 21,208.20 21,208.69 21,197.38 21,200.38 0.0K
11:42 21,200.39 21,205.89 21,194.00 21,205.89 0.0K
11:43 21,206.39 21,211.78 21,205.37 21,208.19 0.0K
11:44 21,208.68 21,209.67 21,204.71 21,207.67 0.0K
11:45 21,208.18 21,209.64 21,196.77 21,209.64 0.0K
11:46 21,209.14 21,218.42 21,207.63 21,215.35 0.0K
11:47 21,215.34 21,218.29 21,206.38 21,207.90 0.0K
11:48 21,208.39 21,211.88 21,201.49 21,204.50 0.0K
11:49 21,203.99 21,207.92 21,201.48 21,203.47 0.0K
11:50 21,202.98 21,209.95 21,200.53 21,208.96 0.0K
11:51 21,211.43 21,217.34 21,204.09 21,204.09 0.0K
11:52 21,209.06 21,209.06 21,191.25 21,195.78 0.0K
11:53 21,193.31 21,199.80 21,191.85 21,193.37 0.0K
11:54 21,192.88 21,199.86 21,192.88 21,196.37 0.0K
11:55 21,202.81 21,211.59 21,197.84 21,207.51 0.0K
11:56 21,209.49 21,213.89 21,205.99 21,210.41 0.0K
11:57 21,209.92 21,216.35 21,207.93 21,216.34 0.0K
11:58 21,216.33 21,217.32 21,210.40 21,212.44 0.0K
11:59 21,209.48 21,214.94 21,207.99 21,214.93 0.0K
12:00 21,214.42 21,230.13 21,207.97 21,230.09 0.0K
12:01 21,229.10 21,230.58 21,225.54 21,229.97 0.0K
12:02 21,229.47 21,248.13 21,228.46 21,243.15 0.0K
12:03 21,242.16 21,243.63 21,236.70 21,237.70 0.0K
12:04 21,237.21 21,243.57 21,234.59 21,234.59 0.0K
12:05 21,236.58 21,238.54 21,225.69 21,238.45 0.0K
12:06 21,238.44 21,238.44 21,231.00 21,235.84 0.0K
12:07 21,235.83 21,239.26 21,232.35 21,237.25 0.0K
12:08 21,237.24 21,252.90 21,237.24 21,251.39 0.0K
12:09 21,251.88 21,252.86 21,240.94 21,240.94 0.0K
12:10 21,241.94 21,243.42 21,231.02 21,231.02 0.0K
12:11 21,231.03 21,243.39 21,229.06 21,241.35 0.0K
12:12 21,238.86 21,242.30 21,231.40 21,233.41 0.0K
12:13 21,235.40 21,236.48 21,229.99 21,234.96 0.0K
12:14 21,235.46 21,238.90 21,233.96 21,234.92 0.0K
12:15 21,235.42 21,235.42 21,215.24 21,217.26 0.0K
12:16 21,216.27 21,219.81 21,216.27 21,217.90 0.0K
12:17 21,217.91 21,219.93 21,203.71 21,203.71 0.0K
12:18 21,203.22 21,206.30 21,200.78 21,202.41 0.0K
12:19 21,204.39 21,206.85 21,196.52 21,202.01 0.0K
12:20 21,202.51 21,212.28 21,202.51 21,212.28 0.0K
12:21 21,213.27 21,220.98 21,212.25 21,214.02 0.0K
12:22 21,212.53 21,213.05 21,202.70 21,203.71 0.0K
12:23 21,204.70 21,219.57 21,202.73 21,219.57 0.0K
12:24 21,224.02 21,230.88 21,221.34 21,222.83 0.0K
12:25 21,222.83 21,224.82 21,219.37 21,221.85 0.0K
12:26 21,222.35 21,229.29 21,220.37 21,225.30 0.0K
12:27 21,224.31 21,226.88 21,220.43 21,226.37 0.0K
12:28 21,224.38 21,226.40 21,219.53 21,219.55 0.0K
12:29 21,219.56 21,223.53 21,217.16 21,217.17 0.0K
12:30 21,219.65 21,226.59 21,210.84 21,210.84 0.0K
12:31 21,210.85 21,218.28 21,210.85 21,217.70 0.0K
12:32 21,217.70 21,217.70 21,197.95 21,201.93 0.0K
12:33 21,201.44 21,201.44 21,181.26 21,181.28 0.0K
12:34 21,181.29 21,187.77 21,179.31 21,186.79 0.0K
12:35 21,183.81 21,190.77 21,183.81 21,190.77 0.0K
12:36 21,188.78 21,189.27 21,178.89 21,186.24 0.0K
12:37 21,185.25 21,185.25 21,179.30 21,182.26 0.0K
12:38 21,180.27 21,181.27 21,167.92 21,167.92 0.0K
12:39 21,168.91 21,174.35 21,168.91 21,172.35 0.0K
12:40 21,174.84 21,174.84 21,164.41 21,164.91 0.0K
12:41 21,165.42 21,165.95 21,156.07 21,160.10 0.0K
12:42 21,161.09 21,162.04 21,154.11 21,154.61 0.0K
12:43 21,156.60 21,165.95 21,156.60 21,162.99 0.0K
12:44 21,162.50 21,162.50 21,154.21 21,156.69 0.0K
12:45 21,154.71 21,164.01 21,154.70 21,157.55 0.0K
12:46 21,158.04 21,172.81 21,157.54 21,166.82 0.0K
12:47 21,167.32 21,169.80 21,150.12 21,150.12 0.0K
12:48 21,149.13 21,155.52 21,144.69 21,155.46 0.0K
12:49 21,157.92 21,165.18 21,155.65 21,156.16 0.0K
12:50 21,156.64 21,165.65 21,153.70 21,165.60 0.0K
12:51 21,164.60 21,169.49 21,162.60 21,164.94 0.0K
12:52 21,166.42 21,173.63 21,166.41 21,173.10 0.0K
12:53 21,173.09 21,178.98 21,168.61 21,178.94 0.0K
12:54 21,178.93 21,178.93 21,170.06 21,172.53 0.0K
12:55 21,172.02 21,173.52 21,157.31 21,157.89 0.0K
12:56 21,157.89 21,164.92 21,157.40 21,160.94 0.0K
12:57 21,162.43 21,167.88 21,160.94 21,164.80 0.0K
12:58 21,164.81 21,168.28 21,163.35 21,163.37 0.0K
12:59 21,162.38 21,171.78 21,162.38 21,170.29 0.0K
13:00 21,169.80 21,177.74 21,169.30 21,175.25 0.0K
13:01 21,174.76 21,174.76 21,152.94 21,163.37 0.0K
13:02 21,164.37 21,169.82 21,160.90 21,166.86 0.0K
13:03 21,164.37 21,178.26 21,164.37 21,178.26 0.0K
13:04 21,176.27 21,177.77 21,173.30 21,176.28 0.0K
13:05 21,174.29 21,174.79 21,167.85 21,168.84 0.0K
13:06 21,158.92 21,170.33 21,155.94 21,170.33 0.0K
13:07 21,170.82 21,177.27 21,170.33 21,177.27 0.0K
13:08 21,176.78 21,182.74 21,176.28 21,178.27 0.0K
13:09 21,176.79 21,181.24 21,172.32 21,172.32 0.0K
13:10 21,171.33 21,171.34 21,166.09 21,166.09 0.0K
13:11 21,166.12 21,170.93 21,160.69 21,170.93 0.0K
13:12 21,170.43 21,172.81 21,163.82 21,163.82 0.0K
13:13 21,163.82 21,163.82 21,157.40 21,159.89 0.0K
13:14 21,162.86 21,167.78 21,161.82 21,161.82 0.0K
13:15 21,163.31 21,165.30 21,157.80 21,160.30 0.0K
13:16 21,160.80 21,166.67 21,151.81 21,155.27 0.0K
13:17 21,154.28 21,154.28 21,147.34 21,147.34 0.0K
13:18 21,147.35 21,150.31 21,143.89 21,146.35 0.0K
13:19 21,146.85 21,148.33 21,138.41 21,140.37 0.0K
13:20 21,139.88 21,145.71 21,137.40 21,140.24 0.0K
13:21 21,139.75 21,142.24 21,136.28 21,140.68 0.0K
13:22 21,141.17 21,146.04 21,138.66 21,144.48 0.0K
13:23 21,144.97 21,152.73 21,144.46 21,149.68 0.0K
13:24 21,147.69 21,157.91 21,147.69 21,155.41 0.0K
13:25 21,151.44 21,161.68 21,149.96 21,160.18 0.0K
13:26 21,160.17 21,163.57 21,157.08 21,161.01 0.0K
13:27 21,160.01 21,180.61 21,158.98 21,176.12 0.0K
13:28 21,177.60 21,188.80 21,177.60 21,182.84 0.0K
13:29 21,182.34 21,182.34 21,175.93 21,175.95 0.0K
13:30 21,178.92 21,179.90 21,171.96 21,179.89 0.0K
13:31 21,185.82 21,185.82 21,178.83 21,183.28 0.0K
13:32 21,182.29 21,188.61 21,181.77 21,188.57 0.0K
13:33 21,185.10 21,188.06 21,181.63 21,187.04 0.0K
13:34 21,185.06 21,193.00 21,184.57 21,188.02 0.0K
13:35 21,185.05 21,185.05 21,167.49 21,167.49 0.0K
13:36 21,167.99 21,167.99 21,149.23 21,165.60 0.0K
13:37 21,158.65 21,159.14 21,145.79 21,146.31 0.0K
13:38 21,146.81 21,157.01 21,146.31 21,156.99 0.0K
13:39 21,157.49 21,158.47 21,149.55 21,155.44 0.0K
13:40 21,154.94 21,168.65 21,149.99 21,168.14 0.0K
13:41 21,168.63 21,168.63 21,154.62 21,157.12 0.0K
13:42 21,158.60 21,162.55 21,143.83 21,144.34 0.0K
13:43 21,143.85 21,157.66 21,141.38 21,141.38 0.0K
13:44 21,147.82 21,148.32 21,132.98 21,136.44 0.0K
13:45 21,139.41 21,144.30 21,132.37 21,132.87 0.0K
13:46 21,133.37 21,133.37 21,123.95 21,131.34 0.0K
13:47 21,134.30 21,134.30 21,123.36 21,124.82 0.0K
13:48 21,125.81 21,133.68 21,119.38 21,133.66 0.0K
13:49 21,133.65 21,135.60 21,127.07 21,127.07 0.0K
13:50 21,126.09 21,128.56 21,111.79 21,113.78 0.0K
13:51 21,113.28 21,114.83 21,106.89 21,113.34 0.0K
13:52 21,113.82 21,124.12 21,113.82 21,122.57 0.0K
13:53 21,120.10 21,128.47 21,120.10 21,124.00 0.0K
13:54 21,126.48 21,138.14 21,126.48 21,135.15 0.0K
13:55 21,135.14 21,135.14 21,120.28 21,120.79 0.0K
13:56 21,120.29 21,137.47 21,120.29 21,133.43 0.0K
13:57 21,134.43 21,142.81 21,125.98 21,125.98 0.0K
13:58 21,125.98 21,131.39 21,121.54 21,123.43 0.0K
13:59 21,114.54 21,118.58 21,112.18 21,114.17 0.0K
14:00 21,118.63 21,124.03 21,113.67 21,116.19 0.0K
14:01 21,115.20 21,117.23 21,106.41 21,111.37 0.0K
14:02 21,112.36 21,128.10 21,111.37 21,125.59 0.0K
14:03 21,125.09 21,127.10 21,115.21 21,126.10 0.0K
14:04 21,127.08 21,128.55 21,123.06 21,128.50 0.0K
14:05 21,128.48 21,131.42 21,124.49 21,126.98 0.0K
14:06 21,129.47 21,129.96 21,113.14 21,118.09 0.0K
14:07 21,119.08 21,121.06 21,116.61 21,116.66 0.0K
14:08 21,116.16 21,127.22 21,112.84 21,127.22 0.0K
14:09 21,129.18 21,129.18 21,118.80 21,120.31 0.0K
14:10 21,122.80 21,122.80 21,105.65 21,105.65 0.0K
14:11 21,107.14 21,108.72 21,098.31 21,104.29 0.0K
14:12 21,103.78 21,106.77 21,098.86 21,098.87 0.0K
14:13 21,097.88 21,101.76 21,094.93 21,097.81 0.0K
14:14 21,096.82 21,099.31 21,093.93 21,093.93 0.0K
14:15 21,093.45 21,093.45 21,084.10 21,084.64 0.0K
14:16 21,084.13 21,085.57 21,075.64 21,077.13 0.0K
14:17 21,078.12 21,085.98 21,078.09 21,080.96 0.0K
14:18 21,080.48 21,083.94 21,075.10 21,075.10 0.0K
14:19 21,075.11 21,078.61 21,064.21 21,065.19 0.0K
14:20 21,064.70 21,067.10 21,057.71 21,058.71 0.0K
14:21 21,058.71 21,063.67 21,055.24 21,061.64 0.0K
14:22 21,058.15 21,069.37 21,058.15 21,069.36 0.0K
14:23 21,068.86 21,079.66 21,065.81 21,076.16 0.0K
14:24 21,075.66 21,080.03 21,072.56 21,077.51 0.0K
14:25 21,075.53 21,075.54 21,067.60 21,067.71 0.0K
14:26 21,067.23 21,067.73 21,058.43 21,059.95 0.0K
14:27 21,057.96 21,058.46 21,043.18 21,051.09 0.0K
14:28 21,051.57 21,052.96 21,047.09 21,049.98 0.0K
14:29 21,048.98 21,055.89 21,041.09 21,055.82 0.0K
14:30 21,055.81 21,064.60 21,055.79 21,059.14 0.0K
14:31 21,058.65 21,076.23 21,058.65 21,076.22 0.0K
14:32 21,077.20 21,091.84 21,075.63 21,088.87 0.0K
14:33 21,088.86 21,099.20 21,088.36 21,099.20 0.0K
14:34 21,096.71 21,100.61 21,088.22 21,097.11 0.0K
14:35 21,096.61 21,105.47 21,087.20 21,087.20 0.0K
14:36 21,087.21 21,088.21 21,081.33 21,086.29 0.0K
14:37 21,086.78 21,102.47 21,086.78 21,098.42 0.0K
14:38 21,100.40 21,115.16 21,098.91 21,113.64 0.0K
14:39 21,115.61 21,131.29 21,115.61 21,120.83 0.0K
14:40 21,120.84 21,124.79 21,118.37 21,121.84 0.0K
14:41 21,120.85 21,130.23 21,120.85 21,122.81 0.0K
14:42 21,124.80 21,124.80 21,113.01 21,115.03 0.0K
14:43 21,116.52 21,130.38 21,113.58 21,130.38 0.0K
14:44 21,126.88 21,134.78 21,124.90 21,130.29 0.0K
14:45 21,129.30 21,130.31 21,115.64 21,117.70 0.0K
14:46 21,118.19 21,134.55 21,115.25 21,130.05 0.0K
14:47 21,130.06 21,136.05 21,125.16 21,135.54 0.0K
14:48 21,136.04 21,146.70 21,135.87 21,142.72 0.0K
14:49 21,142.23 21,142.23 21,130.87 21,132.87 0.0K
14:50 21,131.87 21,138.77 21,127.93 21,136.76 0.0K
14:51 21,138.25 21,146.98 21,137.73 21,146.94 0.0K
14:52 21,145.43 21,147.43 21,138.98 21,146.43 0.0K
14:53 21,145.44 21,154.35 21,143.96 21,152.87 0.0K
14:54 21,152.87 21,163.26 21,152.37 21,163.26 0.0K
14:55 21,163.75 21,173.03 21,162.70 21,162.74 0.0K
14:56 21,162.23 21,169.76 21,158.78 21,166.87 0.0K
14:57 21,161.91 21,163.42 21,153.55 21,157.96 0.0K
14:58 21,155.48 21,160.58 21,152.54 21,159.59 0.0K
14:59 21,161.58 21,165.05 21,159.63 21,159.63 0.0K
15:00 21,166.08 21,174.91 21,163.03 21,167.52 0.0K
15:01 21,165.06 21,169.59 21,155.75 21,168.07 0.0K
15:02 21,169.06 21,181.88 21,169.06 21,179.38 0.0K
15:03 21,178.39 21,181.36 21,171.57 21,176.55 0.0K
15:04 21,175.55 21,183.62 21,173.61 21,180.16 0.0K
15:05 21,177.69 21,177.69 21,167.46 21,172.43 0.0K
15:06 21,171.43 21,176.49 21,162.61 21,175.49 0.0K
15:07 21,172.01 21,175.98 21,169.06 21,173.99 0.0K
15:08 21,175.96 21,185.74 21,171.84 21,172.83 0.0K
15:09 21,172.84 21,176.41 21,168.43 21,175.44 0.0K
15:10 21,174.95 21,181.89 21,174.95 21,180.99 0.0K
15:11 21,181.98 21,185.50 21,176.23 21,176.23 0.0K
15:12 21,175.25 21,189.61 21,169.82 21,183.13 0.0K
15:13 21,183.14 21,189.09 21,171.75 21,183.55 0.0K
15:14 21,183.05 21,186.43 21,180.45 21,180.45 0.0K
15:15 21,180.46 21,198.21 21,180.46 21,189.31 0.0K
15:16 21,190.29 21,191.22 21,187.31 21,189.74 0.0K
15:17 21,187.76 21,195.66 21,187.76 21,192.60 0.0K
15:18 21,192.11 21,199.60 21,190.12 21,199.60 0.0K
15:19 21,201.08 21,202.56 21,192.23 21,192.80 0.0K
15:20 21,192.30 21,196.31 21,186.49 21,189.00 0.0K
15:21 21,189.99 21,201.32 21,189.99 21,201.30 0.0K
15:22 21,200.80 21,201.85 21,190.98 21,193.99 0.0K
15:23 21,193.50 21,199.37 21,192.52 21,197.89 0.0K
15:24 21,195.90 21,198.88 21,184.09 21,186.58 0.0K
15:25 21,182.62 21,182.71 21,171.28 21,181.68 0.0K
15:26 21,181.67 21,185.01 21,179.06 21,185.00 0.0K
15:27 21,184.50 21,185.50 21,179.11 21,179.11 0.0K
15:28 21,177.64 21,184.08 21,177.13 21,180.10 0.0K
15:29 21,181.58 21,187.36 21,180.58 21,186.75 0.0K
15:30 21,190.22 21,195.14 21,176.29 21,183.26 0.0K
15:31 21,181.28 21,194.18 21,177.35 21,180.79 0.0K
15:32 21,180.80 21,199.62 21,180.32 21,199.62 0.0K
15:33 21,198.13 21,204.04 21,178.80 21,178.80 0.0K
15:34 21,176.32 21,194.48 21,168.45 21,194.48 0.0K
15:35 21,194.48 21,194.48 21,172.13 21,180.55 0.0K
15:36 21,178.57 21,209.06 21,178.57 21,190.74 0.0K
15:37 21,189.26 21,210.42 21,185.32 21,207.90 0.0K
15:38 21,209.39 21,209.39 21,197.00 21,206.00 0.0K
15:39 21,207.97 21,219.82 21,207.97 21,213.83 0.0K
15:40 21,212.34 21,218.75 21,210.36 21,212.81 0.0K
15:41 21,213.30 21,219.32 21,207.45 21,211.91 0.0K
15:42 21,212.91 21,233.63 21,210.93 21,232.11 0.0K
15:43 21,231.12 21,236.50 21,224.60 21,227.10 0.0K
15:44 21,227.10 21,231.54 21,215.23 21,231.52 0.0K
15:45 21,232.51 21,232.51 21,223.06 21,224.56 0.0K
15:46 21,225.55 21,248.79 21,221.60 21,247.30 0.0K
15:47 21,249.28 21,259.20 21,244.34 21,250.79 0.0K
15:48 21,254.75 21,259.17 21,251.75 21,258.15 0.0K
15:49 21,257.66 21,264.10 21,253.70 21,253.74 0.0K
15:50 21,255.22 21,262.15 21,248.30 21,261.15 0.0K
15:51 21,260.66 21,276.54 21,255.71 21,268.62 0.0K
15:52 21,269.60 21,275.08 21,260.31 21,267.29 0.0K
15:53 21,267.78 21,281.18 21,260.37 21,272.78 0.0K
15:54 21,274.28 21,279.28 21,272.34 21,277.38 0.0K
15:55 21,278.87 21,288.26 21,274.91 21,283.23 0.0K
15:56 21,284.23 21,285.71 21,271.33 21,272.84 0.0K
15:57 21,271.36 21,278.30 21,269.45 21,269.45 0.0K
15:58 21,273.93 21,273.93 21,261.63 21,270.51 0.0K
15:59 21,271.50 21,272.49 21,260.72 21,262.23 0.0K
16:00 21,262.23 21,265.73 21,249.39 21,253.38 0.0K
16:01 21,255.86 21,257.37 21,244.52 21,250.50 0.0K
16:02 21,247.03 21,260.86 21,247.03 21,259.87 0.0K
16:03 21,258.88 21,264.31 21,252.89 21,256.87 0.0K
16:04 21,254.89 21,258.46 21,248.46 21,253.08 0.0K
16:05 21,257.55 21,261.60 21,249.23 21,260.60 0.0K
16:06 21,263.08 21,263.08 21,253.74 21,262.19 0.0K
16:07 21,261.21 21,264.23 21,257.77 21,262.74 0.0K
16:08 21,262.24 21,269.19 21,252.45 21,253.99 0.0K
16:09 21,254.00 21,257.97 21,241.81 21,242.81 0.0K
16:10 21,241.82 21,257.25 21,238.36 21,255.25 0.0K
16:11 21,255.25 21,274.52 21,255.25 21,274.52 0.0K
16:12 21,278.48 21,278.96 21,270.52 21,275.98 0.0K
16:13 21,274.99 21,277.46 21,256.79 21,256.79 0.0K
16:14 21,257.30 21,260.29 21,237.21 21,246.63 0.0K
16:15 21,245.64 21,259.99 21,245.64 21,258.00 0.0K
16:16 21,259.99 21,269.38 21,257.99 21,266.44 0.0K
16:17 21,264.95 21,270.38 21,174.56 21,186.53 0.0K
16:18 21,173.63 21,207.19 21,171.49 21,171.49 0.0K
16:19 21,172.49 21,172.49 21,139.83 21,157.19 0.0K
16:20 21,154.70 21,172.40 21,137.36 21,172.40 0.0K
16:21 21,167.92 21,199.81 21,161.44 21,199.81 0.0K
16:22 21,201.29 21,220.91 21,199.56 21,206.99 0.0K
16:23 21,203.51 21,204.00 21,172.83 21,183.68 0.0K
16:24 21,184.66 21,189.55 21,183.12 21,185.57 0.0K
16:25 21,185.56 21,204.16 21,184.49 21,188.29 0.0K
16:26 21,188.79 21,189.29 21,174.45 21,177.96 0.0K
16:27 21,176.96 21,188.80 21,167.54 21,178.88 0.0K
16:28 21,179.87 21,211.81 21,179.87 21,204.36 0.0K
16:29 21,202.87 21,203.86 21,192.52 21,192.52 0.0K
16:30 21,197.97 21,213.73 21,193.49 21,212.11 0.0K
16:31 21,211.11 21,213.58 21,203.63 21,207.61 0.0K
16:32 21,208.10 21,222.39 21,208.10 21,221.31 0.0K
16:33 21,219.32 21,230.14 21,219.25 21,221.23 0.0K
16:34 21,220.25 21,226.31 21,214.33 21,224.80 0.0K
16:35 21,224.29 21,224.30 21,202.09 21,204.09 0.0K
16:36 21,206.08 21,227.76 21,205.59 21,222.80 0.0K
16:37 21,223.29 21,223.77 21,194.25 21,194.25 0.0K
16:38 21,194.26 21,203.25 21,192.81 21,200.29 0.0K
16:39 21,198.32 21,204.85 21,194.86 21,204.35 0.0K
16:40 21,204.84 21,207.33 21,195.43 21,207.32 0.0K
16:41 21,209.29 21,221.57 21,202.83 21,221.01 0.0K
16:42 21,224.48 21,236.21 21,222.94 21,232.68 0.0K
16:43 21,230.71 21,253.86 21,230.71 21,252.81 0.0K
16:44 21,253.80 21,257.21 21,251.69 21,251.69 0.0K
16:45 21,251.69 21,253.18 21,237.83 21,244.67 0.0K
16:46 21,245.16 21,247.15 21,188.21 21,220.89 0.0K
16:47 21,222.88 21,229.29 21,207.00 21,214.45 0.0K
16:48 21,214.46 21,219.32 21,206.04 21,216.31 0.0K
16:49 21,213.82 21,228.68 21,211.35 21,225.21 0.0K
16:50 21,224.22 21,225.22 21,205.54 21,211.48 0.0K
16:51 21,211.47 21,233.20 21,207.49 21,225.77 0.0K
16:52 21,228.75 21,236.18 21,226.68 21,226.68 0.0K
16:53 21,227.19 21,249.43 21,226.20 21,244.49 0.0K
16:54 21,244.48 21,252.85 21,243.48 21,252.85 0.0K
16:55 21,254.82 21,254.82 21,244.46 21,252.44 0.0K
16:56 21,250.96 21,260.34 21,243.53 21,245.54 0.0K
16:57 21,248.52 21,251.56 21,244.56 21,251.56 0.0K
16:58 21,254.53 21,254.53 21,239.19 21,242.20 0.0K
16:59 21,244.19 21,244.22 21,236.84 21,241.81 0.0K
17:00 21,241.82 21,257.65 21,238.85 21,254.20 0.0K
17:01 21,255.20 21,255.21 21,245.39 21,248.91 0.0K
17:02 21,247.42 21,251.93 21,236.14 21,236.19 0.0K
17:03 21,237.69 21,242.20 21,230.81 21,238.31 0.0K
17:04 21,241.29 21,262.06 21,241.29 21,257.11 0.0K
17:05 21,258.10 21,262.06 21,250.20 21,258.17 0.0K
17:06 21,256.69 21,257.68 21,240.40 21,245.88 0.0K
17:07 21,239.44 21,246.59 21,233.66 21,245.60 0.0K
17:08 21,243.61 21,255.45 21,243.61 21,249.51 0.0K
17:09 21,248.53 21,253.55 21,245.11 21,252.05 0.0K
17:10 21,251.07 21,257.58 21,242.70 21,257.09 0.0K
17:11 21,255.11 21,257.12 21,239.43 21,241.91 0.0K
17:12 21,239.44 21,254.29 21,234.99 21,253.30 0.0K
17:13 21,254.29 21,254.75 21,244.90 21,246.41 0.0K
17:14 21,245.92 21,255.84 21,245.92 21,251.37 0.0K
17:15 21,248.89 21,252.41 21,244.96 21,244.97 0.0K
17:16 21,245.97 21,255.35 21,245.97 21,250.39 0.0K
17:17 21,249.89 21,250.45 21,241.03 21,247.00 0.0K
17:18 21,249.97 21,251.99 21,242.04 21,248.53 0.0K
17:19 21,249.03 21,253.03 21,249.03 21,251.04 0.0K
17:20 21,252.03 21,261.88 21,249.07 21,260.82 0.0K
17:21 21,260.81 21,262.75 21,254.86 21,262.75 0.0K
17:22 21,261.75 21,265.70 21,256.77 21,258.75 0.0K
17:23 21,259.25 21,263.71 21,253.37 21,255.41 0.0K
17:24 21,256.40 21,263.42 21,256.40 21,258.51 0.0K
17:25 21,255.05 21,255.05 21,240.25 21,240.29 0.0K
17:26 21,241.78 21,241.78 21,234.46 21,236.98 0.0K
17:27 21,236.99 21,242.49 21,236.99 21,237.53 0.0K
17:28 21,235.56 21,238.03 21,229.14 21,234.56 0.0K
17:29 21,234.06 21,239.49 21,226.12 21,229.61 0.0K
17:30 21,232.57 21,234.06 21,228.11 21,228.62 0.0K
17:31 21,229.11 21,257.87 21,228.62 21,256.88 0.0K
17:32 21,255.89 21,256.88 21,244.47 21,247.95 0.0K
17:33 21,248.44 21,253.89 21,245.96 21,248.44 0.0K
17:34 21,247.95 21,260.85 21,245.96 21,252.92 0.0K
17:35 21,248.44 21,260.35 21,240.02 21,250.43 0.0K
17:36 21,252.41 21,252.41 21,241.50 21,241.50 0.0K
17:37 21,242.00 21,242.00 21,224.15 21,229.60 0.0K
17:38 21,229.11 21,231.52 21,216.21 21,231.52 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available