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 23,421.75 23,422.25 23,417.25 23,418.75 0.0K
09:00 23,419.25 23,420.25 23,408.25 23,413.75 0.0K
09:01 23,418.25 23,439.75 23,413.25 23,427.75 0.0K
09:02 23,428.75 23,430.25 23,421.75 23,424.75 0.0K
09:03 23,420.25 23,437.25 23,420.25 23,437.25 0.0K
09:04 23,438.75 23,442.25 23,430.75 23,432.75 0.0K
09:05 23,434.75 23,439.85 23,417.71 23,417.71 0.0K
09:06 23,417.73 23,435.37 23,417.73 23,435.37 0.0K
09:07 23,435.36 23,442.30 23,434.39 23,434.39 0.0K
09:08 23,434.41 23,438.41 23,429.03 23,433.53 0.0K
09:09 23,432.53 23,436.47 23,422.53 23,434.45 0.0K
09:10 23,435.94 23,435.94 23,423.96 23,427.45 0.0K
09:11 23,426.95 23,426.95 23,413.53 23,425.09 0.0K
09:12 23,424.59 23,425.15 23,418.14 23,420.72 0.0K
09:13 23,418.22 23,422.09 23,413.28 23,420.37 0.0K
09:14 23,418.36 23,422.37 23,413.38 23,418.92 0.0K
09:15 23,418.44 23,436.72 23,416.48 23,436.18 0.0K
09:16 23,436.17 23,436.17 23,430.11 23,430.95 0.0K
09:17 23,431.45 23,432.46 23,426.96 23,427.05 0.0K
09:18 23,426.55 23,430.10 23,420.08 23,426.60 0.0K
09:19 23,427.10 23,428.60 23,422.64 23,425.19 0.0K
09:20 23,425.69 23,432.11 23,424.19 23,430.14 0.0K
09:21 23,430.14 23,430.65 23,418.19 23,423.28 0.0K
09:22 23,420.79 23,420.83 23,410.42 23,413.46 0.0K
09:23 23,412.96 23,426.92 23,412.96 23,426.42 0.0K
09:24 23,426.90 23,426.92 23,419.42 23,426.41 0.0K
09:25 23,427.91 23,435.32 23,419.38 23,419.39 0.0K
09:26 23,422.40 23,422.40 23,410.59 23,417.13 0.0K
09:27 23,417.13 23,423.59 23,415.10 23,418.63 0.0K
09:28 23,418.62 23,429.97 23,417.12 23,429.96 0.0K
09:29 23,426.46 23,429.46 23,420.44 23,423.48 0.0K
09:30 23,425.98 23,441.39 23,425.98 23,441.39 0.0K
09:31 23,440.89 23,454.28 23,440.89 23,453.22 0.0K
09:32 23,451.72 23,456.17 23,449.20 23,453.16 0.0K
09:33 23,454.16 23,455.14 23,443.29 23,448.76 0.0K
09:34 23,449.26 23,452.23 23,446.75 23,450.16 0.0K
09:35 23,453.15 23,455.13 23,448.27 23,451.38 0.0K
09:36 23,451.39 23,461.44 23,449.44 23,459.43 0.0K
09:37 23,459.44 23,462.51 23,454.58 23,454.58 0.0K
09:38 23,455.10 23,462.12 23,455.10 23,459.63 0.0K
09:39 23,460.13 23,463.64 23,459.14 23,462.68 0.0K
09:40 23,462.18 23,466.66 23,460.15 23,461.68 0.0K
09:41 23,462.18 23,472.64 23,458.68 23,467.63 0.0K
09:42 23,468.63 23,478.03 23,468.61 23,475.51 0.0K
09:43 23,476.01 23,477.98 23,471.98 23,474.94 0.0K
09:44 23,476.43 23,482.84 23,476.42 23,480.78 0.0K
09:45 23,484.28 23,486.22 23,477.17 23,479.67 0.0K
09:46 23,478.67 23,483.12 23,473.14 23,480.59 0.0K
09:47 23,481.59 23,482.91 23,477.94 23,482.89 0.0K
09:48 23,481.88 23,488.23 23,479.83 23,485.69 0.0K
09:49 23,486.19 23,491.61 23,485.04 23,485.04 0.0K
09:50 23,485.54 23,486.06 23,483.06 23,484.07 0.0K
09:51 23,479.57 23,484.22 23,477.12 23,482.73 0.0K
09:52 23,481.73 23,481.73 23,474.36 23,475.87 0.0K
09:53 23,476.87 23,480.85 23,471.93 23,471.93 0.0K
09:54 23,471.94 23,473.98 23,468.10 23,469.30 0.0K
09:55 23,468.32 23,468.32 23,462.54 23,466.07 0.0K
09:56 23,468.07 23,471.11 23,465.09 23,471.11 0.0K
09:57 23,470.60 23,477.55 23,470.10 23,474.52 0.0K
09:58 23,477.52 23,477.52 23,468.97 23,469.47 0.0K
09:59 23,470.97 23,475.45 23,467.48 23,471.54 0.0K
10:00 23,472.04 23,477.09 23,471.05 23,475.06 0.0K
10:01 23,474.56 23,484.08 23,474.06 23,482.58 0.0K
10:02 23,482.08 23,488.08 23,474.58 23,474.58 0.0K
10:03 23,475.59 23,487.54 23,475.59 23,478.64 0.0K
10:04 23,477.66 23,491.45 23,477.66 23,491.45 0.0K
10:05 23,492.94 23,496.34 23,487.32 23,495.25 0.0K
10:06 23,491.25 23,505.13 23,491.25 23,505.13 0.0K
10:07 23,504.10 23,506.56 23,495.02 23,496.55 0.0K
10:08 23,496.05 23,499.54 23,492.55 23,495.54 0.0K
10:09 23,496.54 23,497.51 23,493.52 23,496.44 0.0K
10:10 23,494.94 23,495.43 23,483.46 23,484.47 0.0K
10:11 23,484.97 23,489.39 23,484.97 23,489.39 0.0K
10:12 23,488.88 23,490.38 23,479.86 23,481.94 0.0K
10:13 23,481.44 23,482.95 23,477.51 23,478.60 0.0K
10:14 23,478.11 23,478.11 23,468.12 23,470.14 0.0K
10:15 23,469.64 23,470.17 23,465.26 23,468.77 0.0K
10:16 23,468.27 23,475.28 23,466.79 23,475.27 0.0K
10:17 23,470.27 23,470.78 23,464.33 23,467.85 0.0K
10:18 23,468.35 23,468.35 23,455.97 23,455.97 0.0K
10:19 23,455.47 23,459.48 23,454.47 23,458.47 0.0K
10:20 23,457.48 23,457.48 23,447.60 23,449.65 0.0K
10:21 23,448.65 23,449.15 23,426.69 23,432.20 0.0K
10:22 23,432.19 23,433.26 23,423.23 23,431.24 0.0K
10:23 23,431.24 23,432.22 23,419.75 23,420.76 0.0K
10:24 23,420.27 23,424.37 23,413.87 23,420.37 0.0K
10:25 23,422.87 23,422.87 23,414.44 23,414.44 0.0K
10:26 23,416.94 23,422.40 23,414.94 23,420.40 0.0K
10:27 23,418.90 23,419.90 23,406.42 23,410.95 0.0K
10:28 23,409.95 23,410.97 23,406.96 23,410.47 0.0K
10:29 23,406.47 23,412.40 23,406.47 23,407.93 0.0K
10:30 23,407.94 23,409.94 23,404.00 23,409.43 0.0K
10:31 23,409.42 23,413.91 23,405.89 23,411.87 0.0K
10:32 23,411.86 23,412.93 23,407.93 23,412.91 0.0K
10:33 23,411.91 23,411.91 23,402.99 23,406.49 0.0K
10:34 23,406.99 23,411.99 23,405.99 23,408.47 0.0K
10:35 23,409.97 23,410.96 23,402.95 23,408.00 0.0K
10:36 23,408.50 23,411.01 23,406.50 23,407.01 0.0K
10:37 23,405.51 23,408.96 23,404.51 23,406.88 0.0K
10:38 23,405.87 23,410.82 23,404.34 23,409.75 0.0K
10:39 23,409.74 23,410.23 23,404.67 23,405.17 0.0K
10:40 23,405.67 23,409.98 23,404.66 23,409.98 0.0K
10:41 23,409.97 23,415.27 23,409.84 23,414.76 0.0K
10:42 23,415.26 23,419.70 23,412.70 23,415.61 0.0K
10:43 23,415.10 23,419.05 23,415.10 23,418.48 0.0K
10:44 23,416.98 23,417.97 23,409.57 23,416.11 0.0K
10:45 23,416.62 23,419.27 23,413.71 23,418.79 0.0K
10:46 23,418.80 23,423.83 23,418.80 23,421.36 0.0K
10:47 23,427.36 23,432.82 23,427.36 23,432.32 0.0K
10:48 23,433.32 23,433.41 23,428.40 23,431.41 0.0K
10:49 23,431.91 23,433.42 23,429.42 23,432.87 0.0K
10:50 23,432.36 23,436.26 23,431.31 23,433.75 0.0K
10:51 23,434.25 23,439.13 23,434.25 23,438.62 0.0K
10:52 23,438.12 23,444.58 23,438.12 23,443.06 0.0K
10:53 23,444.55 23,452.47 23,444.55 23,448.40 0.0K
10:54 23,449.39 23,452.27 23,448.88 23,451.57 0.0K
10:55 23,451.56 23,451.84 23,447.42 23,451.33 0.0K
10:56 23,451.32 23,454.18 23,450.13 23,453.11 0.0K
10:57 23,452.61 23,453.61 23,446.63 23,446.63 0.0K
10:58 23,447.63 23,450.58 23,446.11 23,449.58 0.0K
10:59 23,449.08 23,452.11 23,449.08 23,451.64 0.0K
11:00 23,450.14 23,456.74 23,449.65 23,456.28 0.0K
11:01 23,456.79 23,462.38 23,456.30 23,460.89 0.0K
11:02 23,461.39 23,467.38 23,460.89 23,464.95 0.0K
11:03 23,464.45 23,470.43 23,462.89 23,467.37 0.0K
11:04 23,468.37 23,473.29 23,467.83 23,472.29 0.0K
11:05 23,472.79 23,472.79 23,467.80 23,470.34 0.0K
11:06 23,471.34 23,475.35 23,465.45 23,467.47 0.0K
11:07 23,468.47 23,468.48 23,462.57 23,465.24 0.0K
11:08 23,466.74 23,468.74 23,464.38 23,464.38 0.0K
11:09 23,464.89 23,465.93 23,450.62 23,450.62 0.0K
11:10 23,450.13 23,457.17 23,450.13 23,453.17 0.0K
11:11 23,452.18 23,460.21 23,452.18 23,459.15 0.0K
11:12 23,459.65 23,459.65 23,449.20 23,450.19 0.0K
11:13 23,450.71 23,454.25 23,450.71 23,453.25 0.0K
11:14 23,453.75 23,457.74 23,453.75 23,456.19 0.0K
11:15 23,455.68 23,462.06 23,454.65 23,461.55 0.0K
11:16 23,462.05 23,472.46 23,462.02 23,472.46 0.0K
11:17 23,472.46 23,474.90 23,468.22 23,468.22 0.0K
11:18 23,469.22 23,469.73 23,466.24 23,469.69 0.0K
11:19 23,470.19 23,471.68 23,467.57 23,467.57 0.0K
11:20 23,465.57 23,466.56 23,463.50 23,464.99 0.0K
11:21 23,465.48 23,465.97 23,461.93 23,462.42 0.0K
11:22 23,464.42 23,465.41 23,460.91 23,460.92 0.0K
11:23 23,461.93 23,462.42 23,453.54 23,454.07 0.0K
11:24 23,453.57 23,461.50 23,453.08 23,460.49 0.0K
11:25 23,460.48 23,462.45 23,454.44 23,454.44 0.0K
11:26 23,453.44 23,455.05 23,450.03 23,455.05 0.0K
11:27 23,453.55 23,459.08 23,453.55 23,459.08 0.0K
11:28 23,458.08 23,458.58 23,454.98 23,454.98 0.0K
11:29 23,455.48 23,455.48 23,451.44 23,452.45 0.0K
11:30 23,452.95 23,456.88 23,451.91 23,456.37 0.0K
11:31 23,456.87 23,458.84 23,456.84 23,457.34 0.0K
11:32 23,458.33 23,460.79 23,452.28 23,453.76 0.0K
11:33 23,454.26 23,454.76 23,441.87 23,442.38 0.0K
11:34 23,441.89 23,441.89 23,435.16 23,435.17 0.0K
11:35 23,435.18 23,438.72 23,432.94 23,433.46 0.0K
11:36 23,433.48 23,438.15 23,431.25 23,431.25 0.0K
11:37 23,431.76 23,437.30 23,430.77 23,436.28 0.0K
11:38 23,435.79 23,436.29 23,429.39 23,432.90 0.0K
11:39 23,432.40 23,433.41 23,426.47 23,427.51 0.0K
11:40 23,426.01 23,426.01 23,419.09 23,421.75 0.0K
11:41 23,422.26 23,427.28 23,420.26 23,422.85 0.0K
11:42 23,425.36 23,432.31 23,424.86 23,429.34 0.0K
11:43 23,430.84 23,434.84 23,428.92 23,428.92 0.0K
11:44 23,428.93 23,433.93 23,428.93 23,433.40 0.0K
11:45 23,432.89 23,439.28 23,431.30 23,434.81 0.0K
11:46 23,432.81 23,432.81 23,420.86 23,426.84 0.0K
11:47 23,426.84 23,427.83 23,421.83 23,425.37 0.0K
11:48 23,425.37 23,426.84 23,423.86 23,425.26 0.0K
11:49 23,424.76 23,426.26 23,419.28 23,420.80 0.0K
11:50 23,420.30 23,434.76 23,420.30 23,426.19 0.0K
11:51 23,426.69 23,431.60 23,425.67 23,431.59 0.0K
11:52 23,431.59 23,431.59 23,423.58 23,426.09 0.0K
11:53 23,426.09 23,431.57 23,425.58 23,431.57 0.0K
11:54 23,430.56 23,434.38 23,430.45 23,433.33 0.0K
11:55 23,434.32 23,436.33 23,429.82 23,431.82 0.0K
11:56 23,432.31 23,432.79 23,426.31 23,426.82 0.0K
11:57 23,427.32 23,428.32 23,425.31 23,427.28 0.0K
11:58 23,427.27 23,428.76 23,426.15 23,426.15 0.0K
11:59 23,425.65 23,428.06 23,424.52 23,426.50 0.0K
12:00 23,424.50 23,427.99 23,424.47 23,424.47 0.0K
12:01 23,424.46 23,429.93 23,422.96 23,428.91 0.0K
12:02 23,428.41 23,428.41 23,409.99 23,410.50 0.0K
12:03 23,410.02 23,410.12 23,405.18 23,406.20 0.0K
12:04 23,404.70 23,407.30 23,402.74 23,404.33 0.0K
12:05 23,404.34 23,407.88 23,400.41 23,400.41 0.0K
12:06 23,401.90 23,407.33 23,401.90 23,404.20 0.0K
12:07 23,404.70 23,410.20 23,404.21 23,408.15 0.0K
12:08 23,408.65 23,409.65 23,401.10 23,401.63 0.0K
12:09 23,403.63 23,406.63 23,400.14 23,404.09 0.0K
12:10 23,403.59 23,407.57 23,402.03 23,403.52 0.0K
12:11 23,403.01 23,403.52 23,388.05 23,398.05 0.0K
12:12 23,399.55 23,399.55 23,390.70 23,396.20 0.0K
12:13 23,395.20 23,406.20 23,394.70 23,405.69 0.0K
12:14 23,405.69 23,411.15 23,405.69 23,411.08 0.0K
12:15 23,408.07 23,411.07 23,403.62 23,406.64 0.0K
12:16 23,406.64 23,412.65 23,406.64 23,412.63 0.0K
12:17 23,412.63 23,416.13 23,411.62 23,413.64 0.0K
12:18 23,411.14 23,414.16 23,411.14 23,413.66 0.0K
12:19 23,412.65 23,414.17 23,410.67 23,413.23 0.0K
12:20 23,412.73 23,412.73 23,398.91 23,398.92 0.0K
12:21 23,398.92 23,399.93 23,378.56 23,378.56 0.0K
12:22 23,380.58 23,384.12 23,363.20 23,363.20 0.0K
12:23 23,364.71 23,365.80 23,347.32 23,361.79 0.0K
12:24 23,362.78 23,378.41 23,362.78 23,376.37 0.0K
12:25 23,373.87 23,380.24 23,371.37 23,379.20 0.0K
12:26 23,379.69 23,385.06 23,377.57 23,379.57 0.0K
12:27 23,380.56 23,381.06 23,365.24 23,373.23 0.0K
12:28 23,372.22 23,372.72 23,364.80 23,367.34 0.0K
12:29 23,366.85 23,372.38 23,362.40 23,369.90 0.0K
12:30 23,371.40 23,373.95 23,367.01 23,369.09 0.0K
12:31 23,369.10 23,369.10 23,359.72 23,361.67 0.0K
12:32 23,361.67 23,366.68 23,357.29 23,357.29 0.0K
12:33 23,356.30 23,357.93 23,352.44 23,355.97 0.0K
12:34 23,354.48 23,362.94 23,354.48 23,356.51 0.0K
12:35 23,352.04 23,354.06 23,338.21 23,340.69 0.0K
12:36 23,339.20 23,345.16 23,331.33 23,335.33 0.0K
12:37 23,335.34 23,343.22 23,335.34 23,342.71 0.0K
12:38 23,342.20 23,342.20 23,335.29 23,340.79 0.0K
12:39 23,340.29 23,341.28 23,339.29 23,339.72 0.0K
12:40 23,339.22 23,346.69 23,337.24 23,342.18 0.0K
12:41 23,340.19 23,348.53 23,338.70 23,346.95 0.0K
12:42 23,346.45 23,348.87 23,346.45 23,348.14 0.0K
12:43 23,348.62 23,367.16 23,348.57 23,366.13 0.0K
12:44 23,366.62 23,368.03 23,359.06 23,359.08 0.0K
12:45 23,357.60 23,366.08 23,355.64 23,366.08 0.0K
12:46 23,366.57 23,366.57 23,357.16 23,357.74 0.0K
12:47 23,350.32 23,354.34 23,346.86 23,349.98 0.0K
12:48 23,349.49 23,349.52 23,345.09 23,345.26 0.0K
12:49 23,345.27 23,347.88 23,343.37 23,345.91 0.0K
12:50 23,345.41 23,349.91 23,344.42 23,347.92 0.0K
12:51 23,343.45 23,343.45 23,334.76 23,336.78 0.0K
12:52 23,336.29 23,338.77 23,334.36 23,334.39 0.0K
12:53 23,335.39 23,336.38 23,319.61 23,320.61 0.0K
12:54 23,321.11 23,321.11 23,312.72 23,320.80 0.0K
12:55 23,320.30 23,321.80 23,313.94 23,317.44 0.0K
12:56 23,317.44 23,317.44 23,294.27 23,294.27 0.0K
12:57 23,292.78 23,294.29 23,288.32 23,290.41 0.0K
12:58 23,291.40 23,292.46 23,285.49 23,290.97 0.0K
12:59 23,292.46 23,302.31 23,291.96 23,301.22 0.0K
13:00 23,298.74 23,313.16 23,294.76 23,313.16 0.0K
13:01 23,312.66 23,317.14 23,299.74 23,300.23 0.0K
13:02 23,300.23 23,308.75 23,295.82 23,306.76 0.0K
13:03 23,307.26 23,317.21 23,306.26 23,316.21 0.0K
13:04 23,315.71 23,315.71 23,307.26 23,310.74 0.0K
13:05 23,308.26 23,316.21 23,302.29 23,315.72 0.0K
13:06 23,316.21 23,327.15 23,316.21 23,326.16 0.0K
13:07 23,328.65 23,330.14 23,321.19 23,321.69 0.0K
13:08 23,321.19 23,329.64 23,321.19 23,329.14 0.0K
13:09 23,328.65 23,331.13 23,324.67 23,326.66 0.0K
13:10 23,326.66 23,327.15 23,314.29 23,315.81 0.0K
13:11 23,315.32 23,319.84 23,313.38 23,319.82 0.0K
13:12 23,321.81 23,322.77 23,316.80 23,319.78 0.0K
13:13 23,318.29 23,324.62 23,318.29 23,323.05 0.0K
13:14 23,322.04 23,324.94 23,318.43 23,323.82 0.0K
13:15 23,322.32 23,325.28 23,318.11 23,318.57 0.0K
13:16 23,318.08 23,319.56 23,314.62 23,314.62 0.0K
13:17 23,313.13 23,318.10 23,311.68 23,317.59 0.0K
13:18 23,315.58 23,316.54 23,311.02 23,312.02 0.0K
13:19 23,311.52 23,311.52 23,301.13 23,303.56 0.0K
13:20 23,302.07 23,310.95 23,299.55 23,303.06 0.0K
13:21 23,303.56 23,307.10 23,299.62 23,306.60 0.0K
13:22 23,305.60 23,315.47 23,305.59 23,312.37 0.0K
13:23 23,311.37 23,313.34 23,310.33 23,312.32 0.0K
13:24 23,311.32 23,329.05 23,310.83 23,329.05 0.0K
13:25 23,330.53 23,331.49 23,323.98 23,328.42 0.0K
13:26 23,328.42 23,334.80 23,328.42 23,334.17 0.0K
13:27 23,333.66 23,335.57 23,330.88 23,331.84 0.0K
13:28 23,332.82 23,332.82 23,325.35 23,329.70 0.0K
13:29 23,329.21 23,329.21 23,319.28 23,323.67 0.0K
13:30 23,324.17 23,328.45 23,322.07 23,328.43 0.0K
13:31 23,324.45 23,331.79 23,321.97 23,331.72 0.0K
13:32 23,331.21 23,343.43 23,331.19 23,340.36 0.0K
13:33 23,340.36 23,342.77 23,337.78 23,342.20 0.0K
13:34 23,342.19 23,350.11 23,341.68 23,348.49 0.0K
13:35 23,345.50 23,348.49 23,343.03 23,348.13 0.0K
13:36 23,349.12 23,352.09 23,343.73 23,343.77 0.0K
13:37 23,342.28 23,342.85 23,339.83 23,340.46 0.0K
13:38 23,340.96 23,347.91 23,339.99 23,345.94 0.0K
13:39 23,347.43 23,349.91 23,345.94 23,348.86 0.0K
13:40 23,348.87 23,349.85 23,347.41 23,349.85 0.0K
13:41 23,349.84 23,350.32 23,342.36 23,346.84 0.0K
13:42 23,346.34 23,353.20 23,343.34 23,353.20 0.0K
13:43 23,352.68 23,371.45 23,352.68 23,370.94 0.0K
13:44 23,371.44 23,372.91 23,367.39 23,367.82 0.0K
13:45 23,367.32 23,374.24 23,367.32 23,374.16 0.0K
13:46 23,373.17 23,383.47 23,373.17 23,380.46 0.0K
13:47 23,380.96 23,384.83 23,380.93 23,383.82 0.0K
13:48 23,387.29 23,389.67 23,384.12 23,385.60 0.0K
13:49 23,384.10 23,388.06 23,384.10 23,387.52 0.0K
13:50 23,388.51 23,389.00 23,386.05 23,388.54 0.0K
13:51 23,389.04 23,391.00 23,383.57 23,387.06 0.0K
13:52 23,388.05 23,388.09 23,385.14 23,386.67 0.0K
13:53 23,387.17 23,391.14 23,381.29 23,382.82 0.0K
13:54 23,382.33 23,387.31 23,382.33 23,386.37 0.0K
13:55 23,384.39 23,389.36 23,382.40 23,387.34 0.0K
13:56 23,388.34 23,388.34 23,381.89 23,383.39 0.0K
13:57 23,384.38 23,384.38 23,378.46 23,378.48 0.0K
13:58 23,378.50 23,380.01 23,372.63 23,374.71 0.0K
13:59 23,375.22 23,375.79 23,370.84 23,370.94 0.0K
14:00 23,370.45 23,370.96 23,366.65 23,366.70 0.0K
14:01 23,366.71 23,374.38 23,365.89 23,373.38 0.0K
14:02 23,373.37 23,380.27 23,373.37 23,377.76 0.0K
14:03 23,378.77 23,379.82 23,375.85 23,377.88 0.0K
14:04 23,376.39 23,378.48 23,375.92 23,378.48 0.0K
14:05 23,377.48 23,379.51 23,374.10 23,376.09 0.0K
14:06 23,375.60 23,378.59 23,370.83 23,372.88 0.0K
14:07 23,373.38 23,377.50 23,373.38 23,377.50 0.0K
14:08 23,377.51 23,383.12 23,376.51 23,383.12 0.0K
14:09 23,383.61 23,389.55 23,381.63 23,384.98 0.0K
14:10 23,385.97 23,389.30 23,382.44 23,384.79 0.0K
14:11 23,384.30 23,390.23 23,382.79 23,386.23 0.0K
14:12 23,385.73 23,389.76 23,384.76 23,388.24 0.0K
14:13 23,387.73 23,392.63 23,386.14 23,387.13 0.0K
14:14 23,386.63 23,387.12 23,383.11 23,384.12 0.0K
14:15 23,383.62 23,387.10 23,379.66 23,383.56 0.0K
14:16 23,382.57 23,386.00 23,381.58 23,386.00 0.0K
14:17 23,386.48 23,386.48 23,369.20 23,371.72 0.0K
14:18 23,370.73 23,373.31 23,368.31 23,372.32 0.0K
14:19 23,372.81 23,382.43 23,371.81 23,377.92 0.0K
14:20 23,377.92 23,379.47 23,372.97 23,379.47 0.0K
14:21 23,380.97 23,385.32 23,379.46 23,383.32 0.0K
14:22 23,382.82 23,386.27 23,380.33 23,380.84 0.0K
14:23 23,380.85 23,386.29 23,378.88 23,386.29 0.0K
14:24 23,386.28 23,386.28 23,377.81 23,377.81 0.0K
14:25 23,377.31 23,377.54 23,366.78 23,366.80 0.0K
14:26 23,366.82 23,368.90 23,366.37 23,368.54 0.0K
14:27 23,368.55 23,369.58 23,359.78 23,360.28 0.0K
14:28 23,359.31 23,360.96 23,356.45 23,360.47 0.0K
14:29 23,360.97 23,361.47 23,358.06 23,358.10 0.0K
14:30 23,358.12 23,363.89 23,355.24 23,362.89 0.0K
14:31 23,364.38 23,371.78 23,364.38 23,366.31 0.0K
14:32 23,367.31 23,370.29 23,361.33 23,364.32 0.0K
14:33 23,366.31 23,366.33 23,359.90 23,361.94 0.0K
14:34 23,362.45 23,365.01 23,361.48 23,363.02 0.0K
14:35 23,359.06 23,361.12 23,355.72 23,359.23 0.0K
14:36 23,359.73 23,360.31 23,356.76 23,357.34 0.0K
14:37 23,357.35 23,357.39 23,353.48 23,355.47 0.0K
14:38 23,353.48 23,354.49 23,346.61 23,349.55 0.0K
14:39 23,349.04 23,349.04 23,345.94 23,348.92 0.0K
14:40 23,348.42 23,354.31 23,347.33 23,349.31 0.0K
14:41 23,350.30 23,350.30 23,343.34 23,343.85 0.0K
14:42 23,346.33 23,346.41 23,342.45 23,342.45 0.0K
14:43 23,339.48 23,339.48 23,330.21 23,331.72 0.0K
14:44 23,331.22 23,333.38 23,329.89 23,331.38 0.0K
14:45 23,330.38 23,335.32 23,330.37 23,334.14 0.0K
14:46 23,335.11 23,337.06 23,327.87 23,328.86 0.0K
14:47 23,329.35 23,332.32 23,322.88 23,322.89 0.0K
14:48 23,320.91 23,323.94 23,320.91 23,322.13 0.0K
14:49 23,322.14 23,324.84 23,320.78 23,324.36 0.0K
14:50 23,324.37 23,327.51 23,319.00 23,327.51 0.0K
14:51 23,328.50 23,329.48 23,319.18 23,321.22 0.0K
14:52 23,321.74 23,321.74 23,317.41 23,320.93 0.0K
14:53 23,321.43 23,333.30 23,321.43 23,330.77 0.0K
14:54 23,330.77 23,330.78 23,317.51 23,318.03 0.0K
14:55 23,313.09 23,315.60 23,308.30 23,309.83 0.0K
14:56 23,309.33 23,310.34 23,302.97 23,303.98 0.0K
14:57 23,302.99 23,308.46 23,301.49 23,305.91 0.0K
14:58 23,308.40 23,308.40 23,303.84 23,304.33 0.0K
14:59 23,302.84 23,309.63 23,298.86 23,309.11 0.0K
15:00 23,309.59 23,318.93 23,308.57 23,314.32 0.0K
15:01 23,314.82 23,316.66 23,312.81 23,316.66 0.0K
15:02 23,317.15 23,327.33 23,316.64 23,325.83 0.0K
15:03 23,326.32 23,328.27 23,320.79 23,324.73 0.0K
15:04 23,324.73 23,326.66 23,320.70 23,326.64 0.0K
15:05 23,327.63 23,329.09 23,323.12 23,328.61 0.0K
15:06 23,327.62 23,333.96 23,323.03 23,323.54 0.0K
15:07 23,323.54 23,326.15 23,321.66 23,321.69 0.0K
15:08 23,321.69 23,323.63 23,319.65 23,322.11 0.0K
15:09 23,321.61 23,330.88 23,321.59 23,330.88 0.0K
15:10 23,330.38 23,331.40 23,326.88 23,329.92 0.0K
15:11 23,328.93 23,338.43 23,328.44 23,330.95 0.0K
15:12 23,329.96 23,332.97 23,326.50 23,326.50 0.0K
15:13 23,326.00 23,326.50 23,319.05 23,320.55 0.0K
15:14 23,320.56 23,329.02 23,320.56 23,328.90 0.0K
15:15 23,330.40 23,334.23 23,328.89 23,333.20 0.0K
15:16 23,331.21 23,331.21 23,324.11 23,324.11 0.0K
15:17 23,324.11 23,327.08 23,322.60 23,326.57 0.0K
15:18 23,327.05 23,330.35 23,326.02 23,329.84 0.0K
15:19 23,329.34 23,332.31 23,320.41 23,327.47 0.0K
15:20 23,327.47 23,333.91 23,321.50 23,333.91 0.0K
15:21 23,332.41 23,332.41 23,327.91 23,327.91 0.0K
15:22 23,326.93 23,330.45 23,324.51 23,325.01 0.0K
15:23 23,325.02 23,325.02 23,316.74 23,319.75 0.0K
15:24 23,319.75 23,324.72 23,319.26 23,323.73 0.0K
15:25 23,321.74 23,323.73 23,317.24 23,318.73 0.0K
15:26 23,320.72 23,325.13 23,317.73 23,322.52 0.0K
15:27 23,321.52 23,331.37 23,321.52 23,327.29 0.0K
15:28 23,322.31 23,326.79 23,315.86 23,316.42 0.0K
15:29 23,316.92 23,316.92 23,300.20 23,301.72 0.0K
15:30 23,296.77 23,296.89 23,268.02 23,276.12 0.0K
15:31 23,271.16 23,275.65 23,268.84 23,271.89 0.0K
15:32 23,274.88 23,280.36 23,264.43 23,277.40 0.0K
15:33 23,276.41 23,276.41 23,264.58 23,271.54 0.0K
15:34 23,272.53 23,274.01 23,259.60 23,265.60 0.0K
15:35 23,265.10 23,286.30 23,265.10 23,285.78 0.0K
15:36 23,284.29 23,287.77 23,273.84 23,274.85 0.0K
15:37 23,276.35 23,299.52 23,276.35 23,296.45 0.0K
15:38 23,291.48 23,306.76 23,291.48 23,294.66 0.0K
15:39 23,294.16 23,298.62 23,281.25 23,281.31 0.0K
15:40 23,282.31 23,287.76 23,278.84 23,279.85 0.0K
15:41 23,279.85 23,280.35 23,273.90 23,273.97 0.0K
15:42 23,272.98 23,279.51 23,270.59 23,270.59 0.0K
15:43 23,271.10 23,279.95 23,271.10 23,279.44 0.0K
15:44 23,277.95 23,285.92 23,277.95 23,282.48 0.0K
15:45 23,283.98 23,287.50 23,279.10 23,285.07 0.0K
15:46 23,282.58 23,282.58 23,276.76 23,279.26 0.0K
15:47 23,279.27 23,286.84 23,277.84 23,283.85 0.0K
15:48 23,282.37 23,291.92 23,280.47 23,289.38 0.0K
15:49 23,290.86 23,294.35 23,286.80 23,290.26 0.0K
15:50 23,290.75 23,300.60 23,290.16 23,299.07 0.0K
15:51 23,298.57 23,301.55 23,297.45 23,298.94 0.0K
15:52 23,296.95 23,306.34 23,296.45 23,302.75 0.0K
15:53 23,303.25 23,317.05 23,302.26 23,315.50 0.0K
15:54 23,317.98 23,320.46 23,297.61 23,301.08 0.0K
15:55 23,300.08 23,307.61 23,298.10 23,305.14 0.0K
15:56 23,305.14 23,311.07 23,304.65 23,305.56 0.0K
15:57 23,305.07 23,305.07 23,296.23 23,296.27 0.0K
15:58 23,295.78 23,297.79 23,292.38 23,297.44 0.0K
15:59 23,297.94 23,297.94 23,291.05 23,295.01 0.0K
16:00 23,293.52 23,296.00 23,275.68 23,276.20 0.0K
16:01 23,277.69 23,291.57 23,277.69 23,283.10 0.0K
16:02 23,282.61 23,320.16 23,282.11 23,317.64 0.0K
16:03 23,319.62 23,342.26 23,316.09 23,342.26 0.0K
16:04 23,340.26 23,344.66 23,332.19 23,332.19 0.0K
16:05 23,332.70 23,332.70 23,323.90 23,331.36 0.0K
16:06 23,333.34 23,338.78 23,322.49 23,322.49 0.0K
16:07 23,322.00 23,332.96 23,322.00 23,332.96 0.0K
16:08 23,333.94 23,352.65 23,332.90 23,351.64 0.0K
16:09 23,351.64 23,365.92 23,351.64 23,357.02 0.0K
16:10 23,357.52 23,357.52 23,336.71 23,338.70 0.0K
16:11 23,338.21 23,348.12 23,336.72 23,347.61 0.0K
16:12 23,346.11 23,358.78 23,346.11 23,358.27 0.0K
16:13 23,361.75 23,373.06 23,361.23 23,372.55 0.0K
16:14 23,371.56 23,379.95 23,368.06 23,371.51 0.0K
16:15 23,370.02 23,380.00 23,370.02 23,379.49 0.0K
16:16 23,379.48 23,385.87 23,378.43 23,385.87 0.0K
16:17 23,385.85 23,400.06 23,385.85 23,394.54 0.0K
16:18 23,394.04 23,400.49 23,394.04 23,398.84 0.0K
16:19 23,398.35 23,399.31 23,392.92 23,394.95 0.0K
16:20 23,391.48 23,416.77 23,391.48 23,401.42 0.0K
16:21 23,402.42 23,402.42 23,388.18 23,389.66 0.0K
16:22 23,389.17 23,407.88 23,389.17 23,402.81 0.0K
16:23 23,402.80 23,405.68 23,391.34 23,405.68 0.0K
16:24 23,402.70 23,411.10 23,401.12 23,404.10 0.0K
16:25 23,404.60 23,412.95 23,404.60 23,410.94 0.0K
16:26 23,410.93 23,416.85 23,404.47 23,416.33 0.0K
16:27 23,416.32 23,416.80 23,408.36 23,409.90 0.0K
16:28 23,409.40 23,411.40 23,404.47 23,405.47 0.0K
16:29 23,405.96 23,411.92 23,405.96 23,410.87 0.0K
16:30 23,411.86 23,411.86 23,405.90 23,406.40 0.0K
16:31 23,408.39 23,417.84 23,407.41 23,415.34 0.0K
16:32 23,415.34 23,415.34 23,411.42 23,412.96 0.0K
16:33 23,410.97 23,413.99 23,410.01 23,411.01 0.0K
16:34 23,411.51 23,419.41 23,411.01 23,415.91 0.0K
16:35 23,415.90 23,426.26 23,409.43 23,424.22 0.0K
16:36 23,423.72 23,424.70 23,414.73 23,414.73 0.0K
16:37 23,415.74 23,417.73 23,412.71 23,414.20 0.0K
16:38 23,413.71 23,421.12 23,412.72 23,419.62 0.0K
16:39 23,418.62 23,421.57 23,416.62 23,417.51 0.0K
16:40 23,415.53 23,419.49 23,395.28 23,395.28 0.0K
16:41 23,393.30 23,397.47 23,389.00 23,392.59 0.0K
16:42 23,392.11 23,402.59 23,392.11 23,398.63 0.0K
16:43 23,399.62 23,412.55 23,395.66 23,412.55 0.0K
16:44 23,411.06 23,418.98 23,402.09 23,402.09 0.0K
16:45 23,402.10 23,408.58 23,402.10 23,406.56 0.0K
16:46 23,406.06 23,407.59 23,400.61 23,401.65 0.0K
16:47 23,404.14 23,404.62 23,396.63 23,399.13 0.0K
16:48 23,403.11 23,403.11 23,390.73 23,390.73 0.0K
16:49 23,388.25 23,388.35 23,381.89 23,382.46 0.0K
16:50 23,382.97 23,389.01 23,382.03 23,383.17 0.0K
16:51 23,385.66 23,386.17 23,377.87 23,377.87 0.0K
16:52 23,376.39 23,378.94 23,367.09 23,367.09 0.0K
16:53 23,366.10 23,369.30 23,363.22 23,363.88 0.0K
16:54 23,364.38 23,366.37 23,359.42 23,359.42 0.0K
16:55 23,359.42 23,363.87 23,359.42 23,359.97 0.0K
16:56 23,359.97 23,367.08 23,355.16 23,367.08 0.0K
16:57 23,366.59 23,373.54 23,364.63 23,370.54 0.0K
16:58 23,370.55 23,371.06 23,364.64 23,369.11 0.0K
16:59 23,370.09 23,376.53 23,369.10 23,372.55 0.0K
17:00 23,372.06 23,374.54 23,368.61 23,370.18 0.0K
17:01 23,369.19 23,373.17 23,367.71 23,368.21 0.0K
17:02 23,370.19 23,374.66 23,367.71 23,370.66 0.0K
17:03 23,370.66 23,375.56 23,364.22 23,375.56 0.0K
17:04 23,375.06 23,378.48 23,374.02 23,375.92 0.0K
17:05 23,374.92 23,376.90 23,366.57 23,366.58 0.0K
17:06 23,367.07 23,367.09 23,343.43 23,344.93 0.0K
17:07 23,341.95 23,346.91 23,336.02 23,344.41 0.0K
17:08 23,344.91 23,348.32 23,343.41 23,346.76 0.0K
17:09 23,347.75 23,359.58 23,347.25 23,352.09 0.0K
17:10 23,352.59 23,353.58 23,343.58 23,347.56 0.0K
17:11 23,347.06 23,351.01 23,344.09 23,350.00 0.0K
17:12 23,350.49 23,358.35 23,350.49 23,358.34 0.0K
17:13 23,356.35 23,356.85 23,352.86 23,353.82 0.0K
17:14 23,353.83 23,355.34 23,351.86 23,354.34 0.0K
17:15 23,353.35 23,355.34 23,343.53 23,344.02 0.0K
17:16 23,347.52 23,354.95 23,347.52 23,351.43 0.0K
17:17 23,351.93 23,353.92 23,347.51 23,347.52 0.0K
17:18 23,347.02 23,351.47 23,347.02 23,350.97 0.0K
17:19 23,351.47 23,352.95 23,343.54 23,344.55 0.0K
17:20 23,344.06 23,348.06 23,341.64 23,343.18 0.0K
17:21 23,342.68 23,342.68 23,339.22 23,339.24 0.0K
17:22 23,340.23 23,346.21 23,339.74 23,341.78 0.0K
17:23 23,342.28 23,346.23 23,339.27 23,342.18 0.0K
17:24 23,342.68 23,342.68 23,333.31 23,334.31 0.0K
17:25 23,333.32 23,336.79 23,327.36 23,327.88 0.0K
17:26 23,328.39 23,338.97 23,328.39 23,338.97 0.0K
17:27 23,337.98 23,347.38 23,337.98 23,347.36 0.0K
17:28 23,347.86 23,347.86 23,340.89 23,343.86 0.0K
17:29 23,343.86 23,346.32 23,341.79 23,344.69 0.0K
17:30 23,347.17 23,352.64 23,344.68 23,347.67 0.0K
17:31 23,349.65 23,350.65 23,345.18 23,348.66 0.0K
17:32 23,348.16 23,348.16 23,335.73 23,338.72 0.0K
17:33 23,337.72 23,338.22 23,330.27 23,338.22 0.0K
17:34 23,336.23 23,340.21 23,326.79 23,326.79 0.0K
17:35 23,325.79 23,327.78 23,317.84 23,327.78 0.0K
17:36 23,325.30 23,333.25 23,324.80 23,327.78 0.0K
17:37 23,327.29 23,335.74 23,326.79 23,335.74 0.0K
17:38 23,335.24 23,343.17 23,333.25 23,343.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available