DAX

DE40
🏛️ germany →
24,450.94
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,005.50 24,015.00 24,003.50 24,003.50 0.0K
09:00 24,004.00 24,029.50 24,004.00 24,028.50 0.0K
09:01 24,029.50 24,033.50 24,012.50 24,019.00 0.0K
09:02 24,018.50 24,018.50 24,008.00 24,013.00 0.0K
09:03 24,010.50 24,018.00 24,008.50 24,014.00 0.0K
09:04 24,011.00 24,032.50 24,011.00 24,031.50 0.0K
09:05 24,031.00 24,036.00 24,024.00 24,036.00 0.0K
09:06 24,037.00 24,043.00 24,027.50 24,030.50 0.0K
09:07 24,031.00 24,042.00 24,029.50 24,040.50 0.0K
09:08 24,039.50 24,042.50 24,030.50 24,033.00 0.0K
09:09 24,032.00 24,036.00 24,020.00 24,021.00 0.0K
09:10 24,020.50 24,020.50 23,999.00 23,999.50 0.0K
09:11 24,002.50 24,003.00 23,993.50 23,999.50 0.0K
09:12 23,997.00 23,998.00 23,990.00 23,992.50 0.0K
09:13 23,988.50 23,989.50 23,968.50 23,969.00 0.0K
09:14 23,973.00 23,978.50 23,960.50 23,960.50 0.0K
09:15 23,961.00 23,961.50 23,942.50 23,945.50 0.0K
09:16 23,946.50 23,954.00 23,942.00 23,954.00 0.0K
09:17 23,956.00 23,968.50 23,956.00 23,965.00 0.0K
09:18 23,965.00 23,974.50 23,959.00 23,974.00 0.0K
09:19 23,973.00 23,988.00 23,971.00 23,985.00 0.0K
09:20 23,988.00 23,989.50 23,979.00 23,985.00 0.0K
09:21 23,986.50 23,991.00 23,979.50 23,979.50 0.0K
09:22 23,979.00 23,982.50 23,977.00 23,977.00 0.0K
09:23 23,977.50 23,978.50 23,969.50 23,973.00 0.0K
09:24 23,973.50 23,973.50 23,960.00 23,965.00 0.0K
09:25 23,961.00 23,961.00 23,951.50 23,952.00 0.0K
09:26 23,952.50 23,952.50 23,938.00 23,940.00 0.0K
09:27 23,940.50 23,941.50 23,933.50 23,933.50 0.0K
09:28 23,936.50 23,940.00 23,933.00 23,933.50 0.0K
09:29 23,931.50 23,945.50 23,929.00 23,939.00 0.0K
09:30 23,940.00 23,949.50 23,939.00 23,946.00 0.0K
09:31 23,947.00 23,951.00 23,945.50 23,945.50 0.0K
09:32 23,946.00 23,946.00 23,930.50 23,940.00 0.0K
09:33 23,941.50 23,943.50 23,939.00 23,942.50 0.0K
09:34 23,945.50 23,959.00 23,945.50 23,954.00 0.0K
09:35 23,958.00 23,967.50 23,957.00 23,963.50 0.0K
09:36 23,965.00 23,966.50 23,957.00 23,966.00 0.0K
09:37 23,968.50 23,974.50 23,968.50 23,974.00 0.0K
09:38 23,977.50 23,978.50 23,966.00 23,966.00 0.0K
09:39 23,968.50 23,976.00 23,962.50 23,975.50 0.0K
09:40 23,976.00 23,981.50 23,962.00 23,963.50 0.0K
09:41 23,964.00 23,966.50 23,951.00 23,951.50 0.0K
09:42 23,951.00 23,951.50 23,948.00 23,950.50 0.0K
09:43 23,949.50 23,965.50 23,949.50 23,965.50 0.0K
09:44 23,966.00 23,974.50 23,966.00 23,974.50 0.0K
09:45 23,980.00 23,998.50 23,980.00 23,998.00 0.0K
09:46 23,998.00 23,998.50 23,986.50 23,993.00 0.0K
09:47 23,993.50 24,002.00 23,993.50 24,002.00 0.0K
09:48 24,001.50 24,003.00 23,988.50 23,995.00 0.0K
09:49 23,995.50 23,998.50 23,992.50 23,997.00 0.0K
09:50 23,997.50 24,008.00 23,997.50 24,006.50 0.0K
09:51 24,007.00 24,007.00 23,999.00 24,005.50 0.0K
09:52 24,008.00 24,011.00 24,004.00 24,004.00 0.0K
09:53 24,003.50 24,010.00 24,002.50 24,002.50 0.0K
09:54 24,003.00 24,009.50 24,002.00 24,002.00 0.0K
09:55 23,999.50 24,003.50 23,996.50 23,999.50 0.0K
09:56 23,999.00 24,005.00 23,996.00 23,996.50 0.0K
09:57 23,998.50 24,005.00 23,998.50 24,003.50 0.0K
09:58 24,004.00 24,011.78 24,004.00 24,007.77 0.0K
09:59 24,008.27 24,011.67 24,003.78 24,009.65 0.0K
10:00 24,009.15 24,016.59 24,009.15 24,011.50 0.0K
10:01 24,012.99 24,020.32 24,012.98 24,019.78 0.0K
10:02 24,020.77 24,021.27 24,011.59 24,011.59 0.0K
10:03 24,012.60 24,018.14 24,012.12 24,017.65 0.0K
10:04 24,019.65 24,028.09 24,019.65 24,022.64 0.0K
10:05 24,022.64 24,024.21 24,017.72 24,019.73 0.0K
10:06 24,019.74 24,027.37 24,017.31 24,027.37 0.0K
10:07 24,028.36 24,030.29 24,021.26 24,023.77 0.0K
10:08 24,022.78 24,029.80 24,022.28 24,026.35 0.0K
10:09 24,027.35 24,030.45 24,026.91 24,027.99 0.0K
10:10 24,028.00 24,030.02 24,019.15 24,020.18 0.0K
10:11 24,022.67 24,026.10 24,021.58 24,024.06 0.0K
10:12 24,024.05 24,025.53 24,023.54 24,025.01 0.0K
10:13 24,030.49 24,031.40 24,028.86 24,029.32 0.0K
10:14 24,030.82 24,031.29 24,026.74 24,029.69 0.0K
10:15 24,029.18 24,031.67 24,015.72 24,018.23 0.0K
10:16 24,019.23 24,024.21 24,018.23 24,020.64 0.0K
10:17 24,021.64 24,024.06 24,005.55 24,009.56 0.0K
10:18 24,011.56 24,016.92 24,010.55 24,016.92 0.0K
10:19 24,018.41 24,018.41 24,011.35 24,015.30 0.0K
10:20 24,014.80 24,014.80 24,001.34 24,001.90 0.0K
10:21 24,006.39 24,008.37 24,003.81 24,005.80 0.0K
10:22 24,002.31 24,007.81 24,002.31 24,005.29 0.0K
10:23 24,005.79 24,013.70 24,000.74 24,003.24 0.0K
10:24 24,002.74 24,004.73 24,000.18 24,000.18 0.0K
10:25 24,001.17 24,001.17 23,997.63 23,997.63 0.0K
10:26 23,997.13 24,004.03 23,994.53 23,995.03 0.0K
10:27 23,995.04 24,006.90 23,995.04 24,006.31 0.0K
10:28 24,005.81 24,010.72 24,005.63 24,008.62 0.0K
10:29 24,008.12 24,011.11 24,008.12 24,010.09 0.0K
10:30 24,011.09 24,014.06 24,001.55 24,002.50 0.0K
10:31 24,001.01 24,004.52 23,993.65 23,995.72 0.0K
10:32 23,996.72 24,000.69 23,996.72 23,998.69 0.0K
10:33 24,000.67 24,012.11 24,000.67 24,012.10 0.0K
10:34 24,012.60 24,013.10 23,996.74 23,999.77 0.0K
10:35 23,999.78 24,002.80 23,993.50 23,993.51 0.0K
10:36 23,992.52 23,996.65 23,991.28 23,993.28 0.0K
10:37 23,992.79 23,994.40 23,988.01 23,988.57 0.0K
10:38 23,988.58 23,995.60 23,981.67 23,993.55 0.0K
10:39 23,996.53 24,004.43 23,995.98 24,003.93 0.0K
10:40 24,004.43 24,012.90 24,004.42 24,012.40 0.0K
10:41 24,011.40 24,012.40 24,000.48 24,000.48 0.0K
10:42 24,000.48 24,013.02 24,000.48 24,011.98 0.0K
10:43 24,011.48 24,017.38 24,011.48 24,015.39 0.0K
10:44 24,015.38 24,020.28 24,015.38 24,019.78 0.0K
10:45 24,019.79 24,023.28 24,015.34 24,016.42 0.0K
10:46 24,017.42 24,024.45 24,017.42 24,022.44 0.0K
10:47 24,022.43 24,022.92 24,017.99 24,018.01 0.0K
10:48 24,018.52 24,024.98 24,018.03 24,024.98 0.0K
10:49 24,024.97 24,027.35 24,023.42 24,026.83 0.0K
10:50 24,026.82 24,027.77 24,021.16 24,022.64 0.0K
10:51 24,023.63 24,023.63 24,005.44 24,005.44 0.0K
10:52 24,004.47 24,007.10 24,000.52 24,007.10 0.0K
10:53 24,005.60 24,006.60 23,994.79 23,996.83 0.0K
10:54 23,996.84 23,998.90 23,993.46 23,994.96 0.0K
10:55 23,993.47 23,996.47 23,992.47 23,993.39 0.0K
10:56 23,993.89 23,993.89 23,980.98 23,982.04 0.0K
10:57 23,983.04 23,983.57 23,978.57 23,980.57 0.0K
10:58 23,980.56 23,982.46 23,973.07 23,980.43 0.0K
10:59 23,981.91 23,985.26 23,981.77 23,982.72 0.0K
11:00 23,981.73 23,986.68 23,981.22 23,981.66 0.0K
11:01 23,982.66 23,991.09 23,980.16 23,991.08 0.0K
11:02 23,991.07 24,003.37 23,991.07 24,001.86 0.0K
11:03 24,000.86 24,002.83 23,997.32 24,002.82 0.0K
11:04 24,004.31 24,008.72 24,003.80 24,008.05 0.0K
11:05 24,008.04 24,010.35 24,005.95 24,009.83 0.0K
11:06 24,009.82 24,017.60 24,009.80 24,017.60 0.0K
11:07 24,018.09 24,020.02 24,010.98 24,012.00 0.0K
11:08 24,011.50 24,017.43 24,010.01 24,014.43 0.0K
11:09 24,012.93 24,012.93 24,008.46 24,008.99 0.0K
11:10 24,009.98 24,009.98 24,002.55 24,005.57 0.0K
11:11 24,005.56 24,009.60 24,005.56 24,005.61 0.0K
11:12 24,005.62 24,008.61 24,005.62 24,008.10 0.0K
11:13 24,009.59 24,013.00 24,007.53 24,011.49 0.0K
11:14 24,011.98 24,020.26 24,011.98 24,018.73 0.0K
11:15 24,016.23 24,028.07 24,015.71 24,027.98 0.0K
11:16 24,027.97 24,032.92 24,020.83 24,020.84 0.0K
11:17 24,019.34 24,024.36 24,018.85 24,022.36 0.0K
11:18 24,022.37 24,023.36 24,013.92 24,017.41 0.0K
11:19 24,016.41 24,018.96 24,013.95 24,017.95 0.0K
11:20 24,019.93 24,025.76 24,019.93 24,025.76 0.0K
11:21 24,024.76 24,025.23 24,020.75 24,022.74 0.0K
11:22 24,023.25 24,023.26 24,016.40 24,019.91 0.0K
11:23 24,019.41 24,022.40 24,016.95 24,016.97 0.0K
11:24 24,019.48 24,028.42 24,019.48 24,027.91 0.0K
11:25 24,027.40 24,028.87 24,022.84 24,024.81 0.0K
11:26 24,024.80 24,025.29 24,019.82 24,021.82 0.0K
11:27 24,022.31 24,022.31 24,020.31 24,021.83 0.0K
11:28 24,022.33 24,023.33 24,017.88 24,022.00 0.0K
11:29 24,021.51 24,021.51 24,014.17 24,014.17 0.0K
11:30 24,018.18 24,018.68 24,013.22 24,016.69 0.0K
11:31 24,017.18 24,018.16 24,014.17 24,018.14 0.0K
11:32 24,018.13 24,019.12 24,012.12 24,014.12 0.0K
11:33 24,014.61 24,014.61 24,003.68 24,006.70 0.0K
11:34 24,008.20 24,009.70 23,996.20 23,997.21 0.0K
11:35 23,998.71 23,999.71 23,993.81 23,993.81 0.0K
11:36 23,994.32 23,997.41 23,994.32 23,997.41 0.0K
11:37 23,998.41 24,001.40 23,987.01 23,991.12 0.0K
11:38 23,991.13 23,991.13 23,987.20 23,988.36 0.0K
11:39 23,988.37 23,994.07 23,988.37 23,993.57 0.0K
11:40 23,994.57 23,998.05 23,994.57 23,995.55 0.0K
11:41 23,995.05 24,000.55 23,994.56 24,000.04 0.0K
11:42 23,999.54 24,002.02 23,993.59 23,997.59 0.0K
11:43 23,997.58 24,003.46 23,997.58 23,999.86 0.0K
11:44 23,998.85 24,004.70 23,998.80 24,004.16 0.0K
11:45 24,004.15 24,009.57 24,004.15 24,007.53 0.0K
11:46 24,008.03 24,008.03 24,005.05 24,006.09 0.0K
11:47 24,006.11 24,009.72 24,005.61 24,009.22 0.0K
11:48 24,007.22 24,010.34 24,005.33 24,009.35 0.0K
11:49 24,010.86 24,011.36 24,003.51 24,005.53 0.0K
11:50 24,008.05 24,011.04 24,003.62 24,004.16 0.0K
11:51 24,004.17 24,009.30 24,001.79 24,009.30 0.0K
11:52 24,010.29 24,013.66 24,008.28 24,011.12 0.0K
11:53 24,011.11 24,013.03 24,011.07 24,013.02 0.0K
11:54 24,013.01 24,015.49 24,011.47 24,012.01 0.0K
11:55 24,011.52 24,017.93 24,011.02 24,017.40 0.0K
11:56 24,018.88 24,022.32 24,018.87 24,021.69 0.0K
11:57 24,021.18 24,021.64 24,018.56 24,020.06 0.0K
11:58 24,020.56 24,024.03 24,019.04 24,019.56 0.0K
11:59 24,021.55 24,023.04 24,020.04 24,021.59 0.0K
12:00 24,022.09 24,025.10 24,012.69 24,012.69 0.0K
12:01 24,013.19 24,013.26 24,008.88 24,008.90 0.0K
12:02 24,009.41 24,014.36 24,009.41 24,014.36 0.0K
12:03 24,014.86 24,020.57 24,013.33 24,019.55 0.0K
12:04 24,020.55 24,020.55 24,015.54 24,019.95 0.0K
12:05 24,020.44 24,022.83 24,016.29 24,018.79 0.0K
12:06 24,021.78 24,026.23 24,020.12 24,020.63 0.0K
12:07 24,020.62 24,032.01 24,020.62 24,031.49 0.0K
12:08 24,031.48 24,032.41 24,029.92 24,030.39 0.0K
12:09 24,029.89 24,033.37 24,024.85 24,024.85 0.0K
12:10 24,025.35 24,031.26 24,025.35 24,029.13 0.0K
12:11 24,029.12 24,029.12 24,023.07 24,026.05 0.0K
12:12 24,026.04 24,026.51 24,022.06 24,025.97 0.0K
12:13 24,026.46 24,027.93 24,020.86 24,021.86 0.0K
12:14 24,022.36 24,027.76 24,022.36 24,026.66 0.0K
12:15 24,027.65 24,031.09 24,027.44 24,027.44 0.0K
12:16 24,026.93 24,027.42 24,024.40 24,024.40 0.0K
12:17 24,021.41 24,023.43 24,021.41 24,022.35 0.0K
12:18 24,024.34 24,026.30 24,017.78 24,019.79 0.0K
12:19 24,019.80 24,026.30 24,019.80 24,024.31 0.0K
12:20 24,023.30 24,032.17 24,023.30 24,032.17 0.0K
12:21 24,032.15 24,037.56 24,032.15 24,032.97 0.0K
12:22 24,031.97 24,034.92 24,031.97 24,032.29 0.0K
12:23 24,031.78 24,035.67 24,031.27 24,035.66 0.0K
12:24 24,034.66 24,034.66 24,031.65 24,032.65 0.0K
12:25 24,033.15 24,040.10 24,032.20 24,032.20 0.0K
12:26 24,032.71 24,033.72 24,028.34 24,031.07 0.0K
12:27 24,031.09 24,033.65 24,025.23 24,025.25 0.0K
12:28 24,023.77 24,024.43 24,021.80 24,024.43 0.0K
12:29 24,026.92 24,027.42 24,024.41 24,026.38 0.0K
12:30 24,024.38 24,025.38 24,023.86 24,024.37 0.0K
12:31 24,021.37 24,021.46 24,020.45 24,021.46 0.0K
12:32 24,024.46 24,028.42 24,021.36 24,021.36 0.0K
12:33 24,020.86 24,021.37 24,017.90 24,018.42 0.0K
12:34 24,018.93 24,019.44 24,012.05 24,012.67 0.0K
12:35 24,014.17 24,015.68 24,009.21 24,009.71 0.0K
12:36 24,010.21 24,010.21 24,004.24 24,005.26 0.0K
12:37 24,005.27 24,006.77 24,004.27 24,006.73 0.0K
12:38 24,005.24 24,007.17 24,004.18 24,004.68 0.0K
12:39 24,005.17 24,006.66 23,997.68 24,000.67 0.0K
12:40 24,000.66 24,000.66 23,998.17 23,999.73 0.0K
12:41 23,999.24 24,004.16 23,997.75 24,003.66 0.0K
12:42 24,005.15 24,008.98 24,004.62 24,008.43 0.0K
12:43 24,008.91 24,011.29 24,007.34 24,010.74 0.0K
12:44 24,010.73 24,014.67 24,010.23 24,014.14 0.0K
12:45 24,013.65 24,015.25 24,010.65 24,015.25 0.0K
12:46 24,013.76 24,015.80 24,013.29 24,015.80 0.0K
12:47 24,017.29 24,018.28 24,016.73 24,018.17 0.0K
12:48 24,018.15 24,022.00 24,018.02 24,022.00 0.0K
12:49 24,022.49 24,024.34 24,020.80 24,020.80 0.0K
12:50 24,021.30 24,022.30 24,018.81 24,018.82 0.0K
12:51 24,017.82 24,017.84 24,011.96 24,015.49 0.0K
12:52 24,015.98 24,016.97 24,013.48 24,015.01 0.0K
12:53 24,015.02 24,018.02 24,015.02 24,016.01 0.0K
12:54 24,016.51 24,017.98 24,016.48 24,016.97 0.0K
12:55 24,016.47 24,017.49 24,015.96 24,016.99 0.0K
12:56 24,015.99 24,015.99 24,010.11 24,010.21 0.0K
12:57 24,010.22 24,014.35 24,010.22 24,013.85 0.0K
12:58 24,013.35 24,014.92 24,013.35 24,014.92 0.0K
12:59 24,014.42 24,014.43 24,012.45 24,013.48 0.0K
13:00 24,012.98 24,013.98 24,010.49 24,012.99 0.0K
13:01 24,013.48 24,013.98 24,009.49 24,009.49 0.0K
13:02 24,009.99 24,013.49 24,009.99 24,011.99 0.0K
13:03 24,011.49 24,015.98 24,011.49 24,011.97 0.0K
13:04 24,012.47 24,012.99 24,006.50 24,007.50 0.0K
13:05 24,008.00 24,008.00 23,998.51 23,998.51 0.0K
13:06 24,000.51 24,007.48 24,000.51 24,005.99 0.0K
13:07 24,006.49 24,009.50 24,006.49 24,009.50 0.0K
13:08 24,010.00 24,015.49 24,009.50 24,015.49 0.0K
13:09 24,016.99 24,024.46 24,016.99 24,024.46 0.0K
13:10 24,025.46 24,026.40 24,020.42 24,020.42 0.0K
13:11 24,019.93 24,019.94 24,015.43 24,015.43 0.0K
13:12 24,015.44 24,021.37 24,014.44 24,019.33 0.0K
13:13 24,018.82 24,022.80 24,017.82 24,019.79 0.0K
13:14 24,019.80 24,020.81 24,018.31 24,020.28 0.0K
13:15 24,019.27 24,021.33 24,018.27 24,021.33 0.0K
13:16 24,021.34 24,024.43 24,020.87 24,024.43 0.0K
13:17 24,020.94 24,021.96 24,019.52 24,020.54 0.0K
13:18 24,020.55 24,021.57 24,020.55 24,021.13 0.0K
13:19 24,020.64 24,022.15 24,019.20 24,019.20 0.0K
13:20 24,018.22 24,021.37 24,018.22 24,021.37 0.0K
13:21 24,021.87 24,022.88 24,019.91 24,019.99 0.0K
13:22 24,020.01 24,020.22 24,019.13 24,019.74 0.0K
13:23 24,020.28 24,023.44 24,020.28 24,022.95 0.0K
13:24 24,023.45 24,026.47 24,023.45 24,025.54 0.0K
13:25 24,026.05 24,026.58 24,019.27 24,019.82 0.0K
13:26 24,019.84 24,024.07 24,019.84 24,024.07 0.0K
13:27 24,024.08 24,025.18 24,023.62 24,025.18 0.0K
13:28 24,025.20 24,029.27 24,025.20 24,028.28 0.0K
13:29 24,031.27 24,032.19 24,030.27 24,031.18 0.0K
13:30 24,031.17 24,031.68 24,027.18 24,027.69 0.0K
13:31 24,028.19 24,028.19 24,019.36 24,023.92 0.0K
13:32 24,024.42 24,027.43 24,021.51 24,021.52 0.0K
13:33 24,022.03 24,025.06 24,022.03 24,024.56 0.0K
13:34 24,025.57 24,028.53 24,025.51 24,025.55 0.0K
13:35 24,025.56 24,034.97 24,025.07 24,034.95 0.0K
13:36 24,034.44 24,036.38 24,034.44 24,034.82 0.0K
13:37 24,035.82 24,040.16 24,035.81 24,039.12 0.0K
13:38 24,038.12 24,041.02 24,037.10 24,041.02 0.0K
13:39 24,041.00 24,041.00 24,038.90 24,038.90 0.0K
13:40 24,040.40 24,043.86 24,039.37 24,040.83 0.0K
13:41 24,041.33 24,043.82 24,040.83 24,041.79 0.0K
13:42 24,041.78 24,041.78 24,037.73 24,038.22 0.0K
13:43 24,038.72 24,043.68 24,038.72 24,042.67 0.0K
13:44 24,043.18 24,043.18 24,037.78 24,040.77 0.0K
13:45 24,040.27 24,040.76 24,033.28 24,033.29 0.0K
13:46 24,033.30 24,034.96 24,032.82 24,034.96 0.0K
13:47 24,034.47 24,036.51 24,032.99 24,035.00 0.0K
13:48 24,036.00 24,036.02 24,030.15 24,030.15 0.0K
13:49 24,030.16 24,030.27 24,029.18 24,029.80 0.0K
13:50 24,029.30 24,029.35 24,027.82 24,028.40 0.0K
13:51 24,028.41 24,028.44 24,024.46 24,025.47 0.0K
13:52 24,025.97 24,026.99 24,024.48 24,025.54 0.0K
13:53 24,025.04 24,025.05 24,020.10 24,022.63 0.0K
13:54 24,023.13 24,023.59 24,021.62 24,023.08 0.0K
13:55 24,022.58 24,025.50 24,022.57 24,025.46 0.0K
13:56 24,024.96 24,025.43 24,022.85 24,023.84 0.0K
13:57 24,023.83 24,025.27 24,022.29 24,024.26 0.0K
13:58 24,025.26 24,028.15 24,025.26 24,026.06 0.0K
13:59 24,025.05 24,026.45 24,023.97 24,026.45 0.0K
14:00 24,026.95 24,027.93 24,025.83 24,025.83 0.0K
14:01 24,021.32 24,024.32 24,017.75 24,020.22 0.0K
14:02 24,019.72 24,019.72 24,011.23 24,011.73 0.0K
14:03 24,011.74 24,011.74 24,005.75 24,006.24 0.0K
14:04 24,006.74 24,006.74 24,003.74 24,005.70 0.0K
14:05 24,005.69 24,007.08 23,999.65 24,007.08 0.0K
14:06 24,007.05 24,007.05 24,004.93 24,005.34 0.0K
14:07 24,005.33 24,006.76 24,002.26 24,003.25 0.0K
14:08 24,003.24 24,003.74 23,999.75 24,000.29 0.0K
14:09 24,003.78 24,005.18 24,001.55 24,003.05 0.0K
14:10 24,002.54 24,003.02 23,998.97 24,000.96 0.0K
14:11 24,001.46 24,002.94 23,997.94 23,999.42 0.0K
14:12 23,997.92 23,997.92 23,993.97 23,993.98 0.0K
14:13 23,994.49 23,996.45 23,993.95 23,995.44 0.0K
14:14 23,995.93 23,996.42 23,992.90 23,993.92 0.0K
14:15 23,993.42 23,997.80 23,993.42 23,997.79 0.0K
14:16 23,995.29 23,995.29 23,990.78 23,993.24 0.0K
14:17 23,993.22 23,995.09 23,991.02 23,991.02 0.0K
14:18 23,990.52 23,991.97 23,988.44 23,988.44 0.0K
14:19 23,989.94 23,992.33 23,988.42 23,992.31 0.0K
14:20 23,994.29 23,998.66 23,991.12 23,991.12 0.0K
14:21 23,989.63 23,994.13 23,988.14 23,992.59 0.0K
14:22 23,990.58 23,990.58 23,988.09 23,989.13 0.0K
14:23 23,989.63 23,990.66 23,987.64 23,988.16 0.0K
14:24 23,985.66 23,992.60 23,985.66 23,992.07 0.0K
14:25 23,992.06 23,993.56 23,990.09 23,992.15 0.0K
14:26 23,991.16 23,992.71 23,990.20 23,992.22 0.0K
14:27 23,991.23 23,995.21 23,991.23 23,992.76 0.0K
14:28 23,991.28 23,993.78 23,986.37 23,988.44 0.0K
14:29 23,988.45 23,988.45 23,985.09 23,985.10 0.0K
14:30 23,985.11 23,987.62 23,982.68 23,983.19 0.0K
14:31 23,983.71 23,995.57 23,983.71 23,992.52 0.0K
14:32 23,992.51 24,005.87 23,992.51 24,004.82 0.0K
14:33 24,001.83 24,002.33 23,994.44 23,996.43 0.0K
14:34 23,995.93 24,000.41 23,991.95 23,991.95 0.0K
14:35 23,991.96 23,992.48 23,975.27 23,975.27 0.0K
14:36 23,974.78 23,974.79 23,968.99 23,971.57 0.0K
14:37 23,972.07 23,973.09 23,970.11 23,971.67 0.0K
14:38 23,971.17 23,971.70 23,964.81 23,965.32 0.0K
14:39 23,965.83 23,967.83 23,962.85 23,962.85 0.0K
14:40 23,962.36 23,964.38 23,958.47 23,961.48 0.0K
14:41 23,960.99 23,971.26 23,960.99 23,971.25 0.0K
14:42 23,971.24 23,973.12 23,969.70 23,971.51 0.0K
14:43 23,970.99 23,978.78 23,969.96 23,978.78 0.0K
14:44 23,979.78 23,979.78 23,973.63 23,973.63 0.0K
14:45 23,974.12 23,976.60 23,972.54 23,973.03 0.0K
14:46 23,973.02 23,973.51 23,966.52 23,970.53 0.0K
14:47 23,970.54 23,973.06 23,969.06 23,973.06 0.0K
14:48 23,973.05 23,973.05 23,966.11 23,967.14 0.0K
14:49 23,966.15 23,966.77 23,962.24 23,966.77 0.0K
14:50 23,966.76 23,971.18 23,966.26 23,970.68 0.0K
14:51 23,971.18 23,972.69 23,970.69 23,971.20 0.0K
14:52 23,972.19 23,976.63 23,971.17 23,972.12 0.0K
14:53 23,971.62 23,972.60 23,969.14 23,971.10 0.0K
14:54 23,970.60 23,976.50 23,970.60 23,975.93 0.0K
14:55 23,974.92 23,977.41 23,973.42 23,975.39 0.0K
14:56 23,975.38 23,975.38 23,972.81 23,972.81 0.0K
14:57 23,972.82 23,972.82 23,963.90 23,963.90 0.0K
14:58 23,962.90 23,963.41 23,955.91 23,956.89 0.0K
14:59 23,957.38 23,965.22 23,957.36 23,964.21 0.0K
15:00 23,964.20 23,971.97 23,964.20 23,971.42 0.0K
15:01 23,971.91 23,976.39 23,970.84 23,970.85 0.0K
15:02 23,969.36 23,974.38 23,966.88 23,973.88 0.0K
15:03 23,972.38 23,976.88 23,971.88 23,976.88 0.0K
15:04 23,977.38 23,977.90 23,971.40 23,972.42 0.0K
15:05 23,972.92 23,972.92 23,966.02 23,966.70 0.0K
15:06 23,966.71 23,969.44 23,964.36 23,969.43 0.0K
15:07 23,968.43 23,971.45 23,967.96 23,970.44 0.0K
15:08 23,970.43 23,971.40 23,968.42 23,970.90 0.0K
15:09 23,970.89 23,971.90 23,967.40 23,967.40 0.0K
15:10 23,966.90 23,975.76 23,965.41 23,975.25 0.0K
15:11 23,974.75 23,978.21 23,972.72 23,972.72 0.0K
15:12 23,973.72 23,975.68 23,973.72 23,975.15 0.0K
15:13 23,974.65 23,976.13 23,973.65 23,974.12 0.0K
15:14 23,973.12 23,976.56 23,973.12 23,976.01 0.0K
15:15 23,974.51 23,976.00 23,973.97 23,973.97 0.0K
15:16 23,974.47 23,975.98 23,969.47 23,974.97 0.0K
15:17 23,974.47 23,975.47 23,966.91 23,967.91 0.0K
15:18 23,968.40 23,969.39 23,967.37 23,968.85 0.0K
15:19 23,967.36 23,970.36 23,964.96 23,964.96 0.0K
15:20 23,964.46 23,966.55 23,961.01 23,964.06 0.0K
15:21 23,964.56 23,967.04 23,964.55 23,966.06 0.0K
15:22 23,965.56 23,970.62 23,964.14 23,970.62 0.0K
15:23 23,970.61 23,973.58 23,969.61 23,972.08 0.0K
15:24 23,972.58 23,973.61 23,968.12 23,973.61 0.0K
15:25 23,973.60 23,974.60 23,963.13 23,963.19 0.0K
15:26 23,962.69 23,963.23 23,958.24 23,959.24 0.0K
15:27 23,959.74 23,964.65 23,959.74 23,963.58 0.0K
15:28 23,963.07 23,967.44 23,961.07 23,966.40 0.0K
15:29 23,966.39 23,975.25 23,966.38 23,973.68 0.0K
15:30 23,974.17 23,986.41 23,973.65 23,986.41 0.0K
15:31 23,986.90 23,992.74 23,986.32 23,991.24 0.0K
15:32 23,991.23 23,995.72 23,989.23 23,995.71 0.0K
15:33 23,996.21 24,003.56 23,996.20 24,003.56 0.0K
15:34 24,004.05 24,005.04 24,002.54 24,003.05 0.0K
15:35 24,003.06 24,005.53 24,002.49 24,003.98 0.0K
15:36 24,004.97 24,004.97 23,995.93 23,996.97 0.0K
15:37 23,994.48 23,996.06 23,993.52 23,995.61 0.0K
15:38 23,994.62 24,002.65 23,993.65 24,001.63 0.0K
15:39 24,001.62 24,002.60 24,001.07 24,001.20 0.0K
15:40 23,999.71 24,002.22 23,992.80 23,996.81 0.0K
15:41 23,997.31 23,999.29 23,995.29 23,995.30 0.0K
15:42 23,994.30 23,999.32 23,994.30 23,998.32 0.0K
15:43 23,998.82 24,000.32 23,995.31 24,000.25 0.0K
15:44 23,999.75 24,008.53 23,999.75 24,007.52 0.0K
15:45 24,007.51 24,009.00 23,997.05 24,001.52 0.0K
15:46 23,999.52 24,007.85 23,999.02 24,007.30 0.0K
15:47 24,007.29 24,007.29 24,000.75 24,001.26 0.0K
15:48 24,001.27 24,001.27 23,998.85 23,999.39 0.0K
15:49 23,998.89 24,001.91 23,997.46 23,997.97 0.0K
15:50 23,997.98 23,997.98 23,984.23 23,984.74 0.0K
15:51 23,984.75 23,992.36 23,984.28 23,991.36 0.0K
15:52 23,991.86 23,997.33 23,991.86 23,995.82 0.0K
15:53 23,995.83 23,996.33 23,993.85 23,993.85 0.0K
15:54 23,991.35 23,992.36 23,988.87 23,991.86 0.0K
15:55 23,992.35 23,993.36 23,986.42 23,991.37 0.0K
15:56 23,991.87 23,992.36 23,989.83 23,991.31 0.0K
15:57 23,988.31 23,993.28 23,986.81 23,991.28 0.0K
15:58 23,991.29 23,993.33 23,988.87 23,992.82 0.0K
15:59 23,993.32 23,994.32 23,990.33 23,990.83 0.0K
16:00 23,990.34 23,998.81 23,989.36 23,990.36 0.0K
16:01 23,989.87 23,994.86 23,988.87 23,994.85 0.0K
16:02 23,994.84 23,995.83 23,990.87 23,991.87 0.0K
16:03 23,991.37 23,993.37 23,982.47 23,984.97 0.0K
16:04 23,984.47 23,987.87 23,982.47 23,984.35 0.0K
16:05 23,984.35 23,985.34 23,980.34 23,983.29 0.0K
16:06 23,981.29 23,981.29 23,972.92 23,973.42 0.0K
16:07 23,972.92 23,979.38 23,972.92 23,977.35 0.0K
16:08 23,977.85 23,979.82 23,976.33 23,978.30 0.0K
16:09 23,977.80 23,985.76 23,977.80 23,983.20 0.0K
16:10 23,985.19 23,990.53 23,984.68 23,990.47 0.0K
16:11 23,990.96 23,996.33 23,989.80 23,991.29 0.0K
16:12 23,989.79 23,992.79 23,989.27 23,989.77 0.0K
16:13 23,990.27 24,001.60 23,990.27 24,001.60 0.0K
16:14 24,000.10 24,002.98 23,998.59 24,001.98 0.0K
16:15 24,001.48 24,001.97 23,995.56 23,996.09 0.0K
16:16 23,995.59 23,997.60 23,995.57 23,995.57 0.0K
16:17 23,995.07 23,999.57 23,991.58 23,996.59 0.0K
16:18 23,996.09 23,997.60 23,995.60 23,996.68 0.0K
16:19 23,997.18 24,001.68 23,997.18 23,998.74 0.0K
16:20 23,998.75 23,999.33 23,992.03 23,992.03 0.0K
16:21 23,991.55 23,992.05 23,985.71 23,987.25 0.0K
16:22 23,986.75 23,989.25 23,984.77 23,988.24 0.0K
16:23 23,989.24 23,991.28 23,988.36 23,988.36 0.0K
16:24 23,988.37 23,990.48 23,988.37 23,990.48 0.0K
16:25 23,990.99 23,992.12 23,985.60 23,992.12 0.0K
16:26 23,991.13 23,996.60 23,990.63 23,991.09 0.0K
16:27 23,991.11 23,993.76 23,989.69 23,993.30 0.0K
16:28 23,993.31 23,996.29 23,992.81 23,994.78 0.0K
16:29 23,994.77 23,996.26 23,992.72 23,993.22 0.0K
16:30 23,994.21 24,001.66 23,992.21 23,996.63 0.0K
16:31 23,997.12 24,006.01 23,995.61 24,005.45 0.0K
16:32 24,005.44 24,007.43 23,997.44 24,003.42 0.0K
16:33 24,001.43 24,002.90 23,999.43 24,000.36 0.0K
16:34 24,000.86 24,002.79 24,000.29 24,000.29 0.0K
16:35 23,999.29 23,999.29 23,989.33 23,992.81 0.0K
16:36 23,991.81 23,997.17 23,991.27 23,996.65 0.0K
16:37 23,997.14 24,001.11 23,996.60 23,997.09 0.0K
16:38 23,999.59 24,001.05 23,998.08 24,000.50 0.0K
16:39 24,000.00 24,000.00 23,993.03 23,996.52 0.0K
16:40 23,996.51 23,997.98 23,993.97 23,996.44 0.0K
16:41 23,996.94 24,006.84 23,995.94 24,004.79 0.0K
16:42 24,003.79 24,006.72 24,003.79 24,005.26 0.0K
16:43 24,004.26 24,005.77 24,004.26 24,004.29 0.0K
16:44 24,004.79 24,007.81 24,003.30 24,007.80 0.0K
16:45 24,008.30 24,011.29 24,001.85 24,007.31 0.0K
16:46 24,008.30 24,008.78 24,005.79 24,007.77 0.0K
16:47 24,007.76 24,012.75 24,007.27 24,010.26 0.0K
16:48 24,009.75 24,009.75 24,000.28 24,000.30 0.0K
16:49 24,000.80 24,005.27 24,000.29 24,000.30 0.0K
16:50 24,000.80 24,001.81 23,999.30 24,000.80 0.0K
16:51 24,000.31 24,002.82 23,999.31 24,000.83 0.0K
16:52 24,000.33 24,005.76 23,999.82 24,005.27 0.0K
16:53 24,005.77 24,009.31 24,003.80 24,009.31 0.0K
16:54 24,008.81 24,011.80 24,008.36 24,009.88 0.0K
16:55 24,009.89 24,012.89 24,009.39 24,009.85 0.0K
16:56 24,010.36 24,011.33 24,007.87 24,011.33 0.0K
16:57 24,010.33 24,010.82 24,006.36 24,007.37 0.0K
16:58 24,006.88 24,007.98 24,004.91 24,005.04 0.0K
16:59 24,005.05 24,006.73 24,004.06 24,004.76 0.0K
17:00 24,005.27 24,006.28 24,000.91 24,002.43 0.0K
17:01 24,003.43 24,003.43 23,993.56 23,993.56 0.0K
17:02 23,993.57 23,995.57 23,981.70 23,981.70 0.0K
17:03 23,982.21 23,984.80 23,979.79 23,981.80 0.0K
17:04 23,982.31 23,982.80 23,978.32 23,978.79 0.0K
17:05 23,977.79 23,977.79 23,972.33 23,973.32 0.0K
17:06 23,973.31 23,976.69 23,971.32 23,975.18 0.0K
17:07 23,974.68 23,974.68 23,970.21 23,970.22 0.0K
17:08 23,971.22 23,977.17 23,969.23 23,976.65 0.0K
17:09 23,975.65 23,979.53 23,974.62 23,978.00 0.0K
17:10 23,977.99 23,984.95 23,977.99 23,983.46 0.0K
17:11 23,983.96 23,983.97 23,980.97 23,982.47 0.0K
17:12 23,981.97 23,988.44 23,981.97 23,986.95 0.0K
17:13 23,987.45 23,988.94 23,984.49 23,984.50 0.0K
17:14 23,984.00 23,987.56 23,983.11 23,983.63 0.0K
17:15 23,984.63 23,985.62 23,978.25 23,978.25 0.0K
17:16 23,975.75 23,978.25 23,972.77 23,973.77 0.0K
17:17 23,973.27 23,981.69 23,973.27 23,976.17 0.0K
17:18 23,973.68 23,974.61 23,971.66 23,973.56 0.0K
17:19 23,974.05 23,974.05 23,971.97 23,972.45 0.0K
17:20 23,972.95 23,974.43 23,971.42 23,973.42 0.0K
17:21 23,973.91 23,974.92 23,969.50 23,971.49 0.0K
17:22 23,971.48 23,974.39 23,968.92 23,973.91 0.0K
17:23 23,973.41 23,981.37 23,973.41 23,980.35 0.0K
17:24 23,981.84 23,981.84 23,979.34 23,981.36 0.0K
17:25 23,980.37 23,982.40 23,977.39 23,981.42 0.0K
17:26 23,980.92 23,987.96 23,980.92 23,986.97 0.0K
17:27 23,986.47 23,993.00 23,986.47 23,991.51 0.0K
17:28 23,992.01 23,993.51 23,991.50 23,993.51 0.0K
17:29 23,994.02 24,000.44 23,994.02 23,996.36 0.0K
17:30 23,999.85 23,999.85 23,993.84 23,999.34 0.0K
17:31 24,000.33 24,002.83 23,997.34 23,997.84 0.0K
17:32 23,997.34 24,004.31 23,995.34 24,003.81 0.0K
17:33 24,003.81 24,008.31 24,003.81 24,006.81 0.0K
17:34 24,008.81 24,010.80 24,003.82 24,010.80 0.0K
17:35 24,012.80 24,019.29 24,012.80 24,018.29 0.0K
17:36 24,017.79 24,025.28 24,015.30 24,024.28 0.0K
17:37 24,023.28 24,023.29 24,020.29 24,021.29 0.0K
17:38 24,025.28 24,026.78 23,997.44 23,997.44 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available