DAX

DE40
🏛️ germany →
24,422.56
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,857.50 23,857.50 23,843.50 23,853.00 0.0K
09:00 23,854.00 23,867.00 23,834.50 23,857.50 0.0K
09:01 23,855.00 23,905.50 23,855.00 23,902.00 0.0K
09:02 23,896.50 23,914.00 23,896.00 23,910.00 0.0K
09:03 23,909.50 23,927.50 23,908.50 23,923.00 0.0K
09:04 23,924.00 23,954.50 23,924.00 23,954.50 0.0K
09:05 23,954.50 23,982.00 23,954.50 23,981.50 0.0K
09:06 23,985.00 23,988.50 23,960.00 23,967.00 0.0K
09:07 23,966.50 23,966.50 23,940.00 23,949.50 0.0K
09:08 23,951.50 23,952.50 23,934.00 23,935.00 0.0K
09:09 23,934.50 23,941.00 23,931.50 23,939.00 0.0K
09:10 23,937.50 23,952.00 23,937.00 23,946.50 0.0K
09:11 23,946.00 23,953.50 23,937.00 23,937.00 0.0K
09:12 23,931.00 23,948.00 23,927.00 23,946.00 0.0K
09:13 23,946.50 23,962.50 23,946.50 23,954.00 0.0K
09:14 23,953.50 23,958.00 23,948.50 23,949.50 0.0K
09:15 23,952.00 23,955.50 23,938.00 23,938.50 0.0K
09:16 23,934.50 23,937.00 23,927.00 23,934.00 0.0K
09:17 23,937.00 23,954.50 23,937.00 23,952.00 0.0K
09:18 23,953.00 23,968.00 23,953.00 23,958.00 0.0K
09:19 23,957.50 23,963.00 23,947.50 23,956.50 0.0K
09:20 23,957.50 23,957.50 23,936.50 23,949.00 0.0K
09:21 23,949.50 23,955.00 23,942.50 23,948.50 0.0K
09:22 23,949.50 23,949.50 23,939.50 23,940.50 0.0K
09:23 23,937.50 23,937.50 23,918.50 23,923.00 0.0K
09:24 23,920.50 23,920.50 23,908.00 23,910.50 0.0K
09:25 23,913.00 23,913.00 23,875.00 23,875.00 0.0K
09:26 23,874.50 23,881.50 23,873.50 23,881.00 0.0K
09:27 23,874.50 23,874.50 23,822.00 23,822.00 0.0K
09:28 23,816.00 23,817.00 23,765.50 23,781.50 0.0K
09:29 23,777.50 23,790.00 23,771.00 23,790.00 0.0K
09:30 23,788.00 23,811.50 23,775.00 23,810.00 0.0K
09:31 23,814.50 23,844.00 23,814.50 23,828.00 0.0K
09:32 23,826.50 23,856.00 23,825.00 23,856.00 0.0K
09:33 23,859.00 23,876.00 23,859.00 23,864.00 0.0K
09:34 23,861.50 23,870.50 23,859.50 23,864.00 0.0K
09:35 23,863.50 23,863.50 23,845.00 23,851.00 0.0K
09:36 23,850.50 23,866.50 23,848.00 23,866.50 0.0K
09:37 23,865.00 23,884.00 23,863.00 23,882.52 0.0K
09:38 23,876.01 23,876.01 23,864.69 23,871.23 0.0K
09:39 23,870.23 23,875.24 23,858.36 23,866.39 0.0K
09:40 23,864.39 23,864.39 23,839.23 23,841.27 0.0K
09:41 23,840.28 23,845.86 23,834.88 23,838.88 0.0K
09:42 23,840.88 23,842.87 23,828.00 23,835.04 0.0K
09:43 23,830.05 23,835.59 23,827.60 23,832.71 0.0K
09:44 23,831.71 23,851.04 23,831.23 23,849.48 0.0K
09:45 23,842.49 23,857.88 23,835.39 23,845.35 0.0K
09:46 23,840.87 23,869.31 23,835.40 23,868.26 0.0K
09:47 23,867.77 23,871.28 23,859.29 23,859.82 0.0K
09:48 23,858.82 23,863.81 23,845.87 23,858.84 0.0K
09:49 23,863.33 23,880.55 23,862.31 23,879.03 0.0K
09:50 23,879.52 23,881.03 23,872.06 23,872.06 0.0K
09:51 23,867.08 23,867.64 23,848.16 23,861.49 0.0K
09:52 23,860.98 23,862.46 23,838.63 23,845.58 0.0K
09:53 23,845.59 23,849.69 23,837.69 23,848.16 0.0K
09:54 23,849.65 23,852.13 23,837.67 23,839.21 0.0K
09:55 23,836.23 23,843.25 23,832.79 23,837.74 0.0K
09:56 23,838.74 23,849.22 23,837.20 23,838.70 0.0K
09:57 23,834.71 23,847.72 23,834.23 23,838.46 0.0K
09:58 23,835.97 23,846.99 23,827.52 23,835.07 0.0K
09:59 23,834.57 23,840.59 23,834.57 23,835.69 0.0K
10:00 23,835.19 23,850.16 23,832.22 23,846.15 0.0K
10:01 23,843.66 23,864.31 23,843.66 23,864.31 0.0K
10:02 23,868.80 23,875.70 23,859.12 23,868.99 0.0K
10:03 23,867.99 23,872.55 23,837.21 23,872.03 0.0K
10:04 23,875.00 23,886.70 23,871.77 23,884.69 0.0K
10:05 23,884.19 23,890.58 23,882.59 23,889.05 0.0K
10:06 23,893.03 23,903.84 23,893.03 23,901.31 0.0K
10:07 23,901.81 23,906.27 23,897.30 23,906.27 0.0K
10:08 23,906.77 23,909.23 23,898.68 23,898.71 0.0K
10:09 23,900.71 23,900.71 23,889.31 23,894.73 0.0K
10:10 23,893.23 23,909.66 23,893.23 23,905.18 0.0K
10:11 23,899.20 23,900.73 23,881.95 23,882.50 0.0K
10:12 23,881.51 23,893.59 23,881.51 23,893.59 0.0K
10:13 23,897.58 23,912.98 23,897.55 23,899.13 0.0K
10:14 23,899.15 23,918.62 23,896.80 23,918.58 0.0K
10:15 23,918.57 23,922.55 23,899.81 23,899.81 0.0K
10:16 23,899.83 23,902.49 23,896.97 23,901.02 0.0K
10:17 23,901.03 23,909.50 23,898.54 23,901.50 0.0K
10:18 23,900.02 23,900.03 23,887.75 23,887.75 0.0K
10:19 23,888.26 23,891.39 23,882.32 23,886.93 0.0K
10:20 23,886.44 23,902.86 23,884.45 23,893.76 0.0K
10:21 23,895.26 23,899.25 23,882.41 23,890.94 0.0K
10:22 23,891.44 23,901.30 23,891.44 23,896.33 0.0K
10:23 23,897.82 23,909.62 23,897.82 23,908.61 0.0K
10:24 23,910.10 23,920.42 23,910.10 23,916.87 0.0K
10:25 23,916.37 23,917.35 23,903.86 23,903.86 0.0K
10:26 23,903.36 23,922.68 23,903.36 23,922.67 0.0K
10:27 23,921.67 23,921.67 23,913.63 23,913.67 0.0K
10:28 23,914.17 23,919.71 23,912.23 23,919.70 0.0K
10:29 23,920.20 23,924.69 23,917.68 23,924.68 0.0K
10:30 23,924.67 23,934.13 23,924.67 23,927.69 0.0K
10:31 23,926.20 23,930.25 23,921.25 23,930.25 0.0K
10:32 23,930.24 23,934.72 23,924.70 23,924.74 0.0K
10:33 23,924.24 23,932.82 23,917.82 23,925.86 0.0K
10:34 23,929.36 23,929.36 23,918.80 23,918.80 0.0K
10:35 23,920.30 23,922.87 23,916.89 23,920.33 0.0K
10:36 23,922.32 23,924.22 23,919.69 23,920.69 0.0K
10:37 23,921.19 23,921.19 23,909.77 23,917.23 0.0K
10:38 23,916.73 23,918.21 23,911.67 23,916.12 0.0K
10:39 23,915.11 23,915.60 23,907.12 23,910.12 0.0K
10:40 23,910.62 23,910.62 23,897.21 23,902.73 0.0K
10:41 23,902.24 23,910.69 23,902.24 23,910.69 0.0K
10:42 23,911.19 23,920.22 23,910.69 23,917.71 0.0K
10:43 23,919.71 23,928.66 23,914.21 23,924.20 0.0K
10:44 23,924.71 23,924.71 23,910.49 23,915.48 0.0K
10:45 23,914.98 23,916.97 23,905.01 23,912.05 0.0K
10:46 23,919.54 23,932.33 23,919.54 23,928.82 0.0K
10:47 23,926.82 23,936.75 23,926.82 23,936.74 0.0K
10:48 23,936.24 23,940.70 23,933.22 23,933.74 0.0K
10:49 23,932.26 23,932.26 23,915.48 23,915.48 0.0K
10:50 23,914.99 23,918.08 23,909.54 23,912.12 0.0K
10:51 23,913.62 23,916.27 23,912.13 23,914.31 0.0K
10:52 23,915.81 23,916.32 23,903.40 23,910.45 0.0K
10:53 23,910.94 23,910.94 23,901.97 23,906.50 0.0K
10:54 23,908.50 23,916.96 23,907.50 23,914.94 0.0K
10:55 23,916.44 23,931.31 23,915.94 23,931.24 0.0K
10:56 23,931.73 23,934.67 23,930.09 23,933.56 0.0K
10:57 23,933.55 23,937.50 23,930.52 23,934.51 0.0K
10:58 23,935.01 23,935.52 23,921.14 23,923.70 0.0K
10:59 23,923.20 23,923.35 23,918.30 23,920.37 0.0K
11:00 23,915.88 23,917.89 23,903.41 23,904.42 0.0K
11:01 23,903.93 23,903.94 23,894.01 23,897.09 0.0K
11:02 23,896.60 23,901.56 23,896.60 23,898.51 0.0K
11:03 23,901.50 23,911.33 23,900.96 23,910.27 0.0K
11:04 23,908.77 23,916.18 23,905.26 23,911.64 0.0K
11:05 23,909.64 23,909.72 23,902.23 23,903.25 0.0K
11:06 23,899.26 23,913.13 23,899.26 23,913.13 0.0K
11:07 23,913.62 23,923.43 23,913.55 23,920.88 0.0K
11:08 23,919.89 23,920.39 23,906.51 23,909.62 0.0K
11:09 23,906.13 23,914.18 23,897.33 23,897.33 0.0K
11:10 23,895.35 23,900.86 23,894.87 23,896.86 0.0K
11:11 23,898.35 23,905.29 23,883.83 23,887.33 0.0K
11:12 23,886.33 23,894.79 23,883.34 23,886.77 0.0K
11:13 23,886.27 23,887.81 23,881.31 23,887.23 0.0K
11:14 23,888.22 23,896.45 23,883.20 23,896.45 0.0K
11:15 23,897.94 23,897.94 23,892.94 23,895.96 0.0K
11:16 23,898.45 23,898.45 23,882.07 23,890.07 0.0K
11:17 23,889.07 23,892.50 23,882.55 23,884.53 0.0K
11:18 23,884.03 23,889.02 23,883.97 23,884.48 0.0K
11:19 23,883.99 23,889.99 23,883.50 23,886.01 0.0K
11:20 23,886.52 23,902.41 23,884.53 23,900.40 0.0K
11:21 23,899.90 23,904.39 23,886.03 23,886.03 0.0K
11:22 23,886.04 23,901.44 23,886.04 23,899.43 0.0K
11:23 23,900.43 23,905.39 23,898.89 23,901.91 0.0K
11:24 23,899.92 23,909.91 23,899.92 23,909.91 0.0K
11:25 23,906.91 23,906.91 23,895.58 23,900.08 0.0K
11:26 23,896.58 23,901.12 23,895.60 23,901.08 0.0K
11:27 23,900.07 23,901.06 23,886.18 23,886.18 0.0K
11:28 23,884.69 23,890.72 23,883.20 23,887.29 0.0K
11:29 23,891.78 23,898.21 23,889.70 23,890.21 0.0K
11:30 23,890.72 23,902.68 23,885.25 23,901.13 0.0K
11:31 23,901.11 23,906.41 23,896.11 23,906.41 0.0K
11:32 23,906.40 23,914.77 23,902.31 23,902.31 0.0K
11:33 23,902.82 23,907.37 23,899.41 23,907.34 0.0K
11:34 23,907.84 23,911.30 23,904.75 23,904.75 0.0K
11:35 23,905.76 23,910.75 23,900.27 23,900.27 0.0K
11:36 23,899.29 23,904.94 23,896.41 23,904.43 0.0K
11:37 23,904.92 23,905.92 23,896.99 23,905.43 0.0K
11:38 23,904.92 23,909.78 23,903.87 23,909.77 0.0K
11:39 23,908.76 23,908.76 23,894.01 23,895.53 0.0K
11:40 23,895.03 23,905.94 23,895.03 23,905.43 0.0K
11:41 23,905.42 23,905.91 23,893.93 23,897.88 0.0K
11:42 23,895.88 23,895.88 23,879.45 23,882.46 0.0K
11:43 23,882.47 23,882.98 23,866.68 23,866.68 0.0K
11:44 23,866.69 23,866.69 23,853.89 23,853.90 0.0K
11:45 23,848.40 23,850.91 23,842.97 23,844.49 0.0K
11:46 23,843.49 23,852.46 23,827.51 23,828.53 0.0K
11:47 23,828.03 23,839.49 23,828.03 23,832.48 0.0K
11:48 23,834.47 23,849.36 23,830.90 23,832.91 0.0K
11:49 23,831.92 23,843.48 23,830.02 23,843.48 0.0K
11:50 23,843.47 23,845.93 23,835.94 23,839.91 0.0K
11:51 23,839.92 23,840.45 23,836.43 23,837.12 0.0K
11:52 23,836.13 23,839.27 23,832.66 23,838.28 0.0K
11:53 23,838.29 23,848.17 23,838.29 23,844.10 0.0K
11:54 23,844.60 23,854.92 23,844.60 23,853.38 0.0K
11:55 23,855.88 23,855.88 23,844.07 23,852.99 0.0K
11:56 23,853.48 23,853.48 23,840.98 23,846.46 0.0K
11:57 23,846.96 23,854.41 23,842.46 23,853.89 0.0K
11:58 23,854.89 23,860.32 23,852.34 23,859.31 0.0K
11:59 23,859.30 23,865.14 23,858.76 23,864.62 0.0K
12:00 23,864.61 23,869.01 23,853.05 23,856.58 0.0K
12:01 23,856.58 23,857.71 23,846.71 23,848.72 0.0K
12:02 23,848.22 23,857.65 23,847.16 23,847.17 0.0K
12:03 23,847.18 23,849.19 23,836.79 23,843.79 0.0K
12:04 23,844.28 23,855.21 23,841.30 23,853.20 0.0K
12:05 23,853.69 23,863.54 23,851.13 23,863.54 0.0K
12:06 23,863.03 23,872.78 23,861.99 23,869.76 0.0K
12:07 23,870.26 23,870.76 23,864.83 23,866.83 0.0K
12:08 23,867.83 23,885.61 23,867.83 23,881.05 0.0K
12:09 23,880.54 23,881.01 23,872.52 23,876.49 0.0K
12:10 23,877.48 23,885.39 23,875.36 23,878.38 0.0K
12:11 23,880.87 23,891.25 23,869.37 23,889.24 0.0K
12:12 23,890.23 23,894.16 23,890.11 23,891.61 0.0K
12:13 23,890.11 23,893.66 23,888.74 23,888.74 0.0K
12:14 23,888.25 23,888.87 23,884.91 23,886.05 0.0K
12:15 23,885.57 23,889.19 23,882.16 23,885.69 0.0K
12:16 23,880.70 23,882.78 23,876.29 23,876.30 0.0K
12:17 23,873.81 23,875.89 23,866.51 23,870.03 0.0K
12:18 23,871.03 23,877.99 23,871.03 23,876.43 0.0K
12:19 23,876.93 23,879.40 23,870.39 23,876.84 0.0K
12:20 23,876.83 23,876.83 23,854.96 23,854.97 0.0K
12:21 23,855.48 23,855.50 23,837.79 23,841.86 0.0K
12:22 23,843.85 23,846.36 23,839.90 23,839.90 0.0K
12:23 23,843.41 23,847.91 23,833.98 23,834.49 0.0K
12:24 23,836.00 23,836.10 23,833.07 23,835.20 0.0K
12:25 23,838.21 23,850.04 23,838.21 23,849.98 0.0K
12:26 23,851.46 23,854.90 23,843.90 23,850.39 0.0K
12:27 23,848.89 23,850.89 23,847.89 23,849.86 0.0K
12:28 23,852.35 23,858.26 23,850.30 23,857.24 0.0K
12:29 23,859.23 23,859.23 23,854.19 23,857.65 0.0K
12:30 23,857.15 23,861.52 23,856.14 23,857.49 0.0K
12:31 23,857.99 23,857.99 23,851.00 23,855.98 0.0K
12:32 23,855.47 23,855.47 23,837.14 23,838.19 0.0K
12:33 23,837.70 23,846.63 23,837.70 23,846.61 0.0K
12:34 23,849.10 23,849.10 23,842.50 23,842.50 0.0K
12:35 23,843.50 23,844.10 23,841.05 23,841.62 0.0K
12:36 23,841.13 23,845.14 23,836.71 23,836.71 0.0K
12:37 23,837.72 23,842.21 23,837.23 23,839.19 0.0K
12:38 23,841.69 23,849.05 23,840.65 23,848.47 0.0K
12:39 23,847.46 23,858.28 23,846.45 23,856.79 0.0K
12:40 23,858.78 23,870.22 23,858.78 23,869.69 0.0K
12:41 23,869.68 23,875.04 23,869.15 23,872.42 0.0K
12:42 23,873.92 23,877.39 23,872.91 23,875.38 0.0K
12:43 23,871.39 23,872.41 23,865.02 23,869.13 0.0K
12:44 23,868.63 23,872.70 23,862.34 23,862.36 0.0K
12:45 23,862.37 23,866.06 23,857.54 23,866.06 0.0K
12:46 23,870.55 23,873.01 23,865.53 23,865.58 0.0K
12:47 23,866.09 23,868.58 23,863.19 23,863.24 0.0K
12:48 23,862.75 23,870.77 23,862.75 23,869.23 0.0K
12:49 23,869.72 23,875.09 23,869.69 23,873.07 0.0K
12:50 23,876.06 23,876.06 23,869.99 23,874.00 0.0K
12:51 23,873.50 23,878.06 23,872.50 23,877.55 0.0K
12:52 23,878.05 23,886.93 23,878.05 23,882.39 0.0K
12:53 23,883.38 23,884.88 23,877.94 23,877.95 0.0K
12:54 23,881.44 23,883.05 23,879.92 23,883.05 0.0K
12:55 23,883.55 23,883.55 23,877.17 23,881.19 0.0K
12:56 23,881.69 23,890.14 23,881.19 23,885.11 0.0K
12:57 23,884.61 23,889.11 23,884.61 23,888.60 0.0K
12:58 23,888.10 23,889.13 23,885.13 23,888.13 0.0K
12:59 23,888.62 23,894.57 23,888.62 23,894.57 0.0K
13:00 23,895.07 23,900.56 23,887.08 23,888.08 0.0K
13:01 23,886.08 23,887.58 23,880.09 23,887.58 0.0K
13:02 23,889.08 23,900.06 23,889.08 23,897.57 0.0K
13:03 23,898.07 23,899.07 23,891.07 23,899.07 0.0K
13:04 23,900.56 23,903.06 23,894.57 23,903.06 0.0K
13:05 23,902.56 23,906.56 23,897.57 23,902.06 0.0K
13:06 23,901.56 23,903.56 23,900.57 23,903.56 0.0K
13:07 23,907.06 23,907.06 23,903.07 23,903.07 0.0K
13:08 23,906.56 23,907.06 23,903.56 23,906.06 0.0K
13:09 23,906.56 23,912.06 23,906.56 23,909.06 0.0K
13:10 23,912.06 23,915.45 23,889.00 23,909.87 0.0K
13:11 23,909.86 23,913.87 23,898.43 23,913.32 0.0K
13:12 23,913.31 23,924.66 23,913.31 23,917.62 0.0K
13:13 23,917.55 23,920.67 23,916.18 23,920.19 0.0K
13:14 23,918.69 23,919.71 23,910.32 23,917.91 0.0K
13:15 23,915.41 23,921.00 23,912.94 23,919.48 0.0K
13:16 23,918.98 23,924.98 23,917.49 23,920.96 0.0K
13:17 23,923.46 23,928.89 23,921.96 23,926.42 0.0K
13:18 23,925.92 23,929.94 23,920.10 23,922.11 0.0K
13:19 23,919.62 23,921.17 23,917.30 23,918.85 0.0K
13:20 23,919.86 23,924.89 23,919.86 23,923.50 0.0K
13:21 23,922.51 23,924.62 23,919.24 23,919.24 0.0K
13:22 23,917.74 23,921.98 23,917.74 23,921.48 0.0K
13:23 23,922.49 23,933.94 23,922.49 23,933.90 0.0K
13:24 23,934.88 23,934.88 23,929.82 23,930.72 0.0K
13:25 23,931.72 23,931.72 23,924.73 23,930.74 0.0K
13:26 23,929.74 23,933.20 23,929.67 23,932.67 0.0K
13:27 23,932.66 23,933.16 23,922.83 23,923.39 0.0K
13:28 23,923.40 23,923.40 23,909.75 23,914.77 0.0K
13:29 23,916.76 23,918.28 23,910.86 23,910.86 0.0K
13:30 23,909.86 23,915.48 23,906.37 23,912.48 0.0K
13:31 23,912.98 23,928.69 23,912.98 23,928.69 0.0K
13:32 23,928.19 23,937.96 23,927.68 23,937.95 0.0K
13:33 23,938.45 23,944.72 23,938.42 23,944.16 0.0K
13:34 23,943.66 23,943.66 23,930.19 23,931.20 0.0K
13:35 23,931.20 23,941.08 23,931.20 23,941.07 0.0K
13:36 23,941.56 23,943.99 23,936.56 23,939.48 0.0K
13:37 23,938.99 23,943.52 23,933.55 23,934.61 0.0K
13:38 23,935.61 23,937.62 23,927.73 23,931.27 0.0K
13:39 23,930.28 23,932.79 23,926.85 23,926.85 0.0K
13:40 23,926.36 23,939.32 23,926.36 23,938.79 0.0K
13:41 23,937.78 23,941.75 23,936.77 23,941.61 0.0K
13:42 23,941.10 23,942.50 23,938.40 23,938.41 0.0K
13:43 23,938.42 23,938.92 23,919.67 23,919.67 0.0K
13:44 23,919.68 23,923.21 23,916.81 23,918.38 0.0K
13:45 23,918.39 23,925.88 23,917.94 23,918.45 0.0K
13:46 23,918.46 23,925.56 23,917.02 23,923.06 0.0K
13:47 23,921.07 23,922.16 23,915.27 23,915.27 0.0K
13:48 23,915.28 23,916.82 23,911.81 23,913.38 0.0K
13:49 23,912.89 23,915.40 23,910.43 23,914.46 0.0K
13:50 23,910.96 23,918.97 23,910.96 23,917.46 0.0K
13:51 23,917.96 23,917.96 23,911.45 23,911.46 0.0K
13:52 23,911.96 23,921.43 23,911.96 23,920.40 0.0K
13:53 23,919.89 23,921.87 23,917.41 23,920.86 0.0K
13:54 23,920.87 23,922.87 23,920.37 23,921.34 0.0K
13:55 23,921.84 23,926.81 23,915.81 23,919.32 0.0K
13:56 23,919.33 23,924.31 23,918.87 23,918.89 0.0K
13:57 23,919.39 23,921.39 23,917.42 23,917.46 0.0K
13:58 23,915.96 23,924.46 23,914.99 23,921.89 0.0K
13:59 23,922.38 23,924.34 23,918.80 23,919.31 0.0K
14:00 23,919.81 23,924.27 23,916.32 23,923.27 0.0K
14:01 23,924.76 23,930.20 23,923.09 23,925.05 0.0K
14:02 23,925.04 23,932.47 23,922.99 23,923.51 0.0K
14:03 23,923.01 23,927.97 23,923.01 23,925.43 0.0K
14:04 23,927.93 23,930.92 23,920.97 23,920.98 0.0K
14:05 23,920.49 23,927.01 23,920.49 23,923.54 0.0K
14:06 23,926.03 23,930.00 23,925.52 23,928.49 0.0K
14:07 23,929.98 23,931.46 23,918.63 23,921.16 0.0K
14:08 23,920.17 23,926.67 23,916.24 23,925.66 0.0K
14:09 23,928.16 23,931.00 23,926.97 23,926.97 0.0K
14:10 23,927.97 23,928.99 23,925.96 23,927.02 0.0K
14:11 23,928.53 23,936.94 23,927.52 23,934.91 0.0K
14:12 23,936.40 23,936.40 23,928.33 23,929.37 0.0K
14:13 23,930.37 23,931.37 23,928.38 23,929.87 0.0K
14:14 23,928.87 23,929.39 23,922.93 23,926.00 0.0K
14:15 23,925.51 23,929.98 23,925.47 23,928.46 0.0K
14:16 23,928.46 23,929.93 23,922.45 23,922.46 0.0K
14:17 23,922.47 23,922.47 23,911.31 23,914.33 0.0K
14:18 23,914.34 23,919.34 23,913.87 23,914.39 0.0K
14:19 23,914.89 23,915.89 23,907.01 23,907.54 0.0K
14:20 23,907.05 23,910.55 23,899.32 23,900.34 0.0K
14:21 23,899.85 23,899.85 23,893.09 23,895.10 0.0K
14:22 23,894.61 23,897.61 23,892.63 23,897.06 0.0K
14:23 23,896.56 23,900.95 23,896.50 23,897.39 0.0K
14:24 23,897.40 23,897.90 23,893.48 23,893.99 0.0K
14:25 23,891.99 23,899.03 23,887.60 23,898.03 0.0K
14:26 23,898.52 23,904.32 23,898.42 23,901.73 0.0K
14:27 23,902.22 23,906.17 23,901.59 23,901.59 0.0K
14:28 23,902.09 23,906.58 23,900.11 23,906.07 0.0K
14:29 23,905.57 23,906.06 23,901.09 23,903.14 0.0K
14:30 23,903.64 23,903.64 23,896.77 23,897.83 0.0K
14:31 23,899.33 23,899.33 23,888.41 23,890.00 0.0K
14:32 23,890.50 23,894.97 23,889.50 23,892.98 0.0K
14:33 23,893.48 23,895.49 23,891.00 23,892.52 0.0K
14:34 23,892.02 23,893.03 23,885.12 23,887.13 0.0K
14:35 23,886.14 23,886.14 23,880.32 23,881.38 0.0K
14:36 23,880.88 23,880.88 23,870.56 23,872.08 0.0K
14:37 23,872.08 23,884.48 23,871.08 23,884.47 0.0K
14:38 23,884.46 23,886.37 23,882.41 23,885.35 0.0K
14:39 23,885.34 23,896.70 23,885.34 23,891.16 0.0K
14:40 23,891.15 23,904.88 23,891.13 23,904.87 0.0K
14:41 23,906.34 23,911.31 23,900.90 23,901.94 0.0K
14:42 23,903.44 23,905.55 23,901.57 23,905.05 0.0K
14:43 23,905.54 23,906.54 23,899.09 23,904.12 0.0K
14:44 23,904.62 23,911.99 23,904.12 23,910.48 0.0K
14:45 23,911.98 23,911.99 23,907.50 23,909.49 0.0K
14:46 23,909.99 23,909.99 23,903.58 23,903.66 0.0K
14:47 23,904.17 23,908.16 23,904.10 23,904.10 0.0K
14:48 23,902.61 23,904.60 23,881.25 23,881.32 0.0K
14:49 23,881.33 23,881.42 23,876.37 23,878.97 0.0K
14:50 23,878.47 23,878.47 23,856.76 23,856.76 0.0K
14:51 23,856.77 23,866.30 23,856.28 23,866.30 0.0K
14:52 23,865.80 23,875.63 23,865.80 23,871.59 0.0K
14:53 23,873.09 23,877.01 23,871.08 23,875.02 0.0K
14:54 23,876.02 23,876.52 23,869.06 23,869.24 0.0K
14:55 23,869.25 23,878.74 23,869.25 23,878.74 0.0K
14:56 23,878.22 23,881.68 23,877.08 23,878.01 0.0K
14:57 23,879.51 23,890.77 23,879.51 23,889.20 0.0K
14:58 23,889.69 23,892.55 23,887.11 23,891.53 0.0K
14:59 23,892.01 23,892.97 23,888.87 23,889.36 0.0K
15:00 23,889.85 23,894.28 23,883.86 23,893.71 0.0K
15:01 23,897.20 23,903.51 23,897.20 23,897.43 0.0K
15:02 23,899.43 23,899.43 23,884.04 23,890.04 0.0K
15:03 23,888.05 23,892.54 23,884.08 23,888.02 0.0K
15:04 23,888.52 23,889.52 23,872.05 23,873.57 0.0K
15:05 23,872.57 23,876.63 23,867.18 23,870.77 0.0K
15:06 23,870.28 23,873.25 23,868.29 23,871.73 0.0K
15:07 23,872.22 23,878.17 23,872.22 23,874.63 0.0K
15:08 23,873.12 23,882.44 23,873.12 23,880.83 0.0K
15:09 23,880.82 23,885.28 23,880.82 23,881.76 0.0K
15:10 23,882.25 23,887.13 23,882.21 23,887.11 0.0K
15:11 23,890.11 23,902.39 23,890.10 23,902.35 0.0K
15:12 23,904.84 23,905.34 23,883.49 23,884.02 0.0K
15:13 23,885.02 23,885.63 23,882.64 23,883.14 0.0K
15:14 23,882.64 23,894.15 23,878.18 23,891.12 0.0K
15:15 23,886.12 23,891.96 23,886.12 23,891.90 0.0K
15:16 23,892.89 23,892.89 23,882.92 23,882.92 0.0K
15:17 23,881.92 23,887.86 23,881.42 23,887.34 0.0K
15:18 23,887.33 23,888.84 23,882.33 23,888.83 0.0K
15:19 23,887.84 23,888.84 23,881.86 23,886.83 0.0K
15:20 23,886.82 23,899.18 23,886.82 23,899.18 0.0K
15:21 23,903.16 23,903.16 23,892.76 23,893.79 0.0K
15:22 23,892.80 23,900.77 23,892.80 23,899.27 0.0K
15:23 23,900.27 23,901.81 23,890.91 23,892.95 0.0K
15:24 23,892.96 23,901.97 23,884.99 23,886.00 0.0K
15:25 23,884.02 23,887.07 23,877.62 23,877.62 0.0K
15:26 23,876.12 23,876.13 23,858.70 23,871.01 0.0K
15:27 23,871.00 23,873.36 23,867.47 23,869.78 0.0K
15:28 23,872.76 23,877.69 23,862.66 23,862.66 0.0K
15:29 23,863.15 23,871.55 23,858.96 23,858.96 0.0K
15:30 23,863.96 23,874.33 23,845.71 23,845.71 0.0K
15:31 23,846.71 23,847.21 23,832.24 23,841.68 0.0K
15:32 23,843.18 23,860.47 23,843.18 23,859.96 0.0K
15:33 23,859.46 23,883.82 23,856.46 23,878.81 0.0K
15:34 23,879.81 23,897.64 23,873.78 23,891.12 0.0K
15:35 23,890.61 23,897.64 23,883.22 23,887.24 0.0K
15:36 23,887.25 23,898.70 23,878.29 23,897.21 0.0K
15:37 23,897.71 23,899.70 23,890.43 23,897.43 0.0K
15:38 23,895.93 23,906.38 23,895.93 23,903.96 0.0K
15:39 23,904.47 23,914.61 23,904.47 23,914.61 0.0K
15:40 23,913.62 23,913.62 23,886.29 23,889.79 0.0K
15:41 23,886.80 23,887.31 23,872.84 23,872.85 0.0K
15:42 23,871.85 23,876.84 23,863.37 23,876.32 0.0K
15:43 23,879.81 23,882.78 23,876.79 23,882.28 0.0K
15:44 23,883.27 23,891.63 23,883.27 23,886.06 0.0K
15:45 23,889.05 23,890.03 23,870.63 23,872.13 0.0K
15:46 23,871.63 23,871.63 23,847.20 23,849.70 0.0K
15:47 23,848.70 23,848.70 23,803.37 23,805.36 0.0K
15:48 23,804.85 23,815.46 23,798.17 23,811.89 0.0K
15:49 23,809.87 23,833.03 23,808.77 23,811.71 0.0K
15:50 23,813.71 23,813.71 23,791.37 23,802.50 0.0K
15:51 23,805.49 23,812.46 23,773.13 23,774.15 0.0K
15:52 23,776.15 23,791.29 23,761.80 23,787.82 0.0K
15:53 23,785.83 23,785.83 23,771.42 23,780.46 0.0K
15:54 23,782.46 23,796.96 23,778.00 23,794.95 0.0K
15:55 23,794.45 23,826.88 23,789.95 23,826.88 0.0K
15:56 23,827.38 23,834.82 23,816.40 23,822.55 0.0K
15:57 23,822.06 23,823.07 23,805.77 23,805.81 0.0K
15:58 23,807.31 23,808.36 23,803.40 23,804.83 0.0K
15:59 23,805.33 23,805.92 23,798.51 23,799.52 0.0K
16:00 23,799.53 23,799.53 23,738.86 23,738.86 0.0K
16:01 23,737.87 23,751.37 23,736.90 23,745.85 0.0K
16:02 23,744.35 23,772.17 23,743.85 23,764.16 0.0K
16:03 23,766.66 23,773.11 23,762.58 23,768.53 0.0K
16:04 23,772.52 23,773.01 23,752.10 23,758.63 0.0K
16:05 23,756.63 23,769.05 23,752.64 23,762.57 0.0K
16:06 23,762.57 23,784.56 23,762.57 23,777.08 0.0K
16:07 23,778.08 23,789.94 23,778.08 23,788.44 0.0K
16:08 23,790.43 23,799.88 23,786.93 23,792.45 0.0K
16:09 23,788.96 23,803.03 23,787.99 23,798.59 0.0K
16:10 23,799.10 23,803.11 23,787.66 23,796.66 0.0K
16:11 23,794.68 23,801.22 23,791.26 23,797.27 0.0K
16:12 23,794.77 23,812.17 23,791.78 23,807.62 0.0K
16:13 23,809.12 23,814.11 23,798.65 23,809.13 0.0K
16:14 23,807.65 23,811.71 23,806.74 23,808.77 0.0K
16:15 23,806.78 23,810.28 23,801.34 23,805.80 0.0K
16:16 23,805.30 23,813.32 23,797.83 23,809.82 0.0K
16:17 23,809.82 23,809.82 23,802.97 23,803.48 0.0K
16:18 23,803.99 23,817.46 23,803.99 23,816.46 0.0K
16:19 23,820.46 23,831.91 23,819.00 23,821.02 0.0K
16:20 23,819.02 23,836.02 23,814.57 23,834.52 0.0K
16:21 23,835.52 23,852.35 23,835.52 23,852.35 0.0K
16:22 23,852.85 23,870.69 23,851.85 23,869.19 0.0K
16:23 23,869.69 23,885.15 23,869.69 23,876.82 0.0K
16:24 23,879.33 23,881.35 23,860.03 23,860.03 0.0K
16:25 23,863.03 23,875.07 23,862.53 23,875.07 0.0K
16:26 23,872.57 23,887.03 23,871.07 23,881.54 0.0K
16:27 23,883.05 23,888.01 23,876.03 23,879.54 0.0K
16:28 23,883.03 23,889.02 23,881.53 23,887.54 0.0K
16:29 23,887.04 23,890.03 23,876.55 23,878.05 0.0K
16:30 23,878.55 23,881.53 23,860.68 23,867.14 0.0K
16:31 23,867.14 23,875.47 23,866.59 23,866.98 0.0K
16:32 23,867.98 23,877.81 23,867.98 23,876.30 0.0K
16:33 23,875.80 23,893.05 23,874.79 23,891.03 0.0K
16:34 23,891.02 23,911.35 23,890.01 23,911.35 0.0K
16:35 23,910.88 23,920.34 23,910.88 23,911.98 0.0K
16:36 23,912.48 23,930.52 23,907.10 23,925.14 0.0K
16:37 23,926.14 23,926.19 23,918.17 23,922.22 0.0K
16:38 23,922.73 23,923.78 23,902.41 23,902.93 0.0K
16:39 23,904.43 23,908.64 23,903.50 23,905.67 0.0K
16:40 23,907.17 23,922.60 23,907.17 23,916.08 0.0K
16:41 23,918.58 23,928.53 23,914.59 23,921.01 0.0K
16:42 23,922.01 23,931.88 23,918.51 23,928.37 0.0K
16:43 23,927.87 23,927.87 23,905.58 23,918.10 0.0K
16:44 23,918.59 23,918.59 23,907.72 23,912.73 0.0K
16:45 23,916.72 23,933.46 23,915.17 23,930.87 0.0K
16:46 23,929.45 23,930.95 23,919.93 23,919.93 0.0K
16:47 23,917.95 23,927.34 23,917.95 23,927.34 0.0K
16:48 23,927.33 23,937.25 23,924.28 23,925.30 0.0K
16:49 23,926.80 23,929.81 23,924.34 23,924.92 0.0K
16:50 23,925.42 23,926.43 23,911.00 23,911.52 0.0K
16:51 23,915.03 23,926.95 23,908.57 23,926.40 0.0K
16:52 23,927.39 23,927.39 23,917.31 23,918.33 0.0K
16:53 23,917.84 23,925.39 23,914.93 23,923.88 0.0K
16:54 23,923.37 23,929.87 23,923.36 23,926.90 0.0K
16:55 23,927.40 23,927.40 23,918.52 23,923.04 0.0K
16:56 23,922.54 23,936.37 23,922.54 23,936.37 0.0K
16:57 23,937.36 23,944.66 23,936.81 23,939.15 0.0K
16:58 23,940.64 23,948.53 23,940.02 23,941.02 0.0K
16:59 23,941.02 23,954.93 23,940.92 23,940.92 0.0K
17:00 23,944.41 23,966.17 23,944.41 23,965.15 0.0K
17:01 23,964.65 23,964.65 23,950.80 23,951.81 0.0K
17:02 23,952.31 23,952.81 23,941.35 23,948.79 0.0K
17:03 23,948.29 23,963.10 23,947.59 23,950.56 0.0K
17:04 23,951.06 23,953.03 23,946.53 23,947.96 0.0K
17:05 23,946.46 23,954.89 23,942.96 23,951.40 0.0K
17:06 23,950.90 23,956.99 23,944.96 23,955.97 0.0K
17:07 23,955.96 23,962.92 23,953.96 23,959.92 0.0K
17:08 23,959.93 23,961.43 23,948.51 23,958.49 0.0K
17:09 23,957.49 23,963.36 23,951.51 23,961.85 0.0K
17:10 23,959.34 23,960.82 23,953.34 23,958.84 0.0K
17:11 23,958.33 23,965.30 23,958.33 23,958.70 0.0K
17:12 23,959.70 23,967.17 23,958.70 23,966.68 0.0K
17:13 23,967.69 23,971.15 23,966.63 23,968.14 0.0K
17:14 23,967.14 23,968.64 23,960.70 23,965.16 0.0K
17:15 23,966.16 23,972.19 23,964.71 23,968.71 0.0K
17:16 23,959.22 23,959.75 23,954.79 23,958.90 0.0K
17:17 23,960.90 23,964.89 23,957.38 23,960.87 0.0K
17:18 23,959.87 23,961.84 23,959.34 23,960.84 0.0K
17:19 23,955.84 23,960.88 23,955.36 23,959.44 0.0K
17:20 23,960.94 23,963.98 23,959.95 23,962.97 0.0K
17:21 23,962.47 23,965.93 23,960.45 23,961.46 0.0K
17:22 23,961.96 23,970.54 23,960.97 23,966.09 0.0K
17:23 23,966.10 23,973.14 23,966.10 23,971.20 0.0K
17:24 23,971.21 23,971.71 23,966.34 23,967.35 0.0K
17:25 23,968.85 23,971.88 23,954.12 23,954.14 0.0K
17:26 23,957.65 23,958.67 23,948.36 23,951.37 0.0K
17:27 23,950.38 23,951.42 23,945.52 23,945.52 0.0K
17:28 23,946.02 23,949.93 23,943.96 23,948.93 0.0K
17:29 23,950.42 23,951.89 23,944.36 23,945.86 0.0K
17:30 23,948.86 23,952.86 23,947.36 23,951.86 0.0K
17:31 23,952.36 23,952.36 23,938.87 23,943.37 0.0K
17:32 23,943.87 23,943.87 23,935.88 23,938.88 0.0K
17:33 23,937.88 23,938.38 23,930.89 23,931.39 0.0K
17:34 23,930.89 23,937.38 23,925.89 23,937.38 0.0K
17:35 23,936.38 23,936.38 23,919.40 23,919.40 0.0K
17:36 23,921.90 23,934.38 23,921.90 23,931.39 0.0K
17:37 23,930.89 23,931.89 23,924.90 23,926.40 0.0K
17:38 23,925.40 23,946.38 23,925.40 23,946.38 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available