DAX

DE40
🏛️ germany →
24,461.04
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,728.46 23,732.44 23,724.48 23,724.48 0.0K
09:00 23,725.98 23,725.98 23,697.59 23,697.59 0.0K
09:01 23,697.09 23,702.07 23,675.71 23,684.66 0.0K
09:02 23,683.17 23,691.13 23,676.20 23,682.67 0.0K
09:03 23,683.67 23,686.65 23,675.71 23,679.69 0.0K
09:04 23,678.20 23,697.59 23,678.20 23,696.60 0.0K
09:05 23,687.15 23,687.15 23,668.17 23,668.83 0.0K
09:06 23,671.33 23,673.37 23,665.91 23,669.40 0.0K
09:07 23,669.89 23,671.39 23,658.07 23,663.06 0.0K
09:08 23,663.57 23,673.13 23,662.09 23,667.72 0.0K
09:09 23,667.72 23,673.69 23,656.35 23,664.28 0.0K
09:10 23,663.28 23,663.28 23,646.56 23,651.55 0.0K
09:11 23,652.05 23,663.54 23,645.17 23,662.55 0.0K
09:12 23,663.04 23,667.04 23,658.08 23,663.06 0.0K
09:13 23,663.56 23,671.66 23,658.21 23,669.67 0.0K
09:14 23,670.17 23,676.18 23,663.78 23,666.29 0.0K
09:15 23,665.80 23,668.78 23,653.44 23,659.91 0.0K
09:16 23,659.41 23,662.44 23,653.53 23,654.54 0.0K
09:17 23,655.04 23,663.45 23,650.10 23,657.98 0.0K
09:18 23,657.98 23,658.98 23,641.31 23,642.82 0.0K
09:19 23,643.33 23,648.88 23,641.88 23,644.52 0.0K
09:20 23,646.02 23,652.54 23,645.04 23,649.55 0.0K
09:21 23,650.05 23,657.46 23,650.05 23,656.93 0.0K
09:22 23,656.43 23,658.99 23,651.52 23,657.48 0.0K
09:23 23,656.99 23,658.42 23,653.49 23,655.90 0.0K
09:24 23,655.91 23,663.20 23,652.43 23,663.20 0.0K
09:25 23,661.70 23,675.58 23,659.21 23,670.07 0.0K
09:26 23,671.56 23,674.53 23,664.67 23,666.18 0.0K
09:27 23,665.68 23,672.51 23,663.56 23,670.02 0.0K
09:28 23,670.52 23,673.41 23,668.99 23,673.40 0.0K
09:29 23,673.89 23,677.34 23,670.40 23,673.37 0.0K
09:30 23,676.36 23,679.86 23,671.00 23,673.01 0.0K
09:31 23,674.01 23,674.01 23,656.28 23,657.81 0.0K
09:32 23,657.32 23,658.80 23,650.31 23,654.30 0.0K
09:33 23,654.80 23,657.28 23,650.79 23,651.30 0.0K
09:34 23,650.31 23,661.31 23,648.84 23,660.81 0.0K
09:35 23,661.31 23,667.76 23,658.84 23,660.83 0.0K
09:36 23,661.84 23,661.98 23,657.54 23,659.08 0.0K
09:37 23,658.09 23,658.09 23,646.82 23,649.38 0.0K
09:38 23,649.88 23,650.38 23,642.67 23,643.18 0.0K
09:39 23,642.70 23,642.70 23,631.48 23,634.52 0.0K
09:40 23,630.54 23,644.90 23,625.59 23,640.41 0.0K
09:41 23,641.90 23,645.89 23,638.46 23,642.51 0.0K
09:42 23,642.51 23,648.93 23,642.48 23,648.42 0.0K
09:43 23,648.42 23,648.42 23,640.47 23,645.26 0.0K
09:44 23,645.75 23,646.25 23,632.43 23,632.43 0.0K
09:45 23,630.95 23,637.56 23,622.59 23,636.57 0.0K
09:46 23,634.08 23,639.53 23,632.56 23,634.60 0.0K
09:47 23,634.61 23,638.06 23,629.17 23,638.06 0.0K
09:48 23,638.56 23,638.56 23,625.05 23,629.43 0.0K
09:49 23,629.42 23,631.35 23,622.33 23,627.76 0.0K
09:50 23,628.26 23,642.04 23,628.25 23,641.55 0.0K
09:51 23,642.53 23,642.53 23,632.01 23,633.52 0.0K
09:52 23,636.00 23,637.48 23,634.46 23,636.91 0.0K
09:53 23,635.41 23,641.40 23,635.41 23,639.90 0.0K
09:54 23,639.91 23,642.53 23,635.93 23,642.53 0.0K
09:55 23,642.53 23,647.02 23,640.58 23,642.59 0.0K
09:56 23,641.59 23,642.61 23,635.65 23,641.14 0.0K
09:57 23,641.64 23,647.59 23,640.64 23,647.09 0.0K
09:58 23,647.08 23,649.57 23,645.59 23,648.06 0.0K
09:59 23,648.56 23,649.54 23,646.00 23,646.00 0.0K
10:00 23,645.50 23,662.31 23,645.50 23,660.82 0.0K
10:01 23,660.82 23,663.80 23,657.32 23,657.32 0.0K
10:02 23,659.81 23,659.81 23,651.02 23,652.02 0.0K
10:03 23,653.02 23,653.02 23,645.12 23,650.14 0.0K
10:04 23,649.64 23,651.14 23,644.72 23,646.22 0.0K
10:05 23,640.25 23,641.75 23,630.55 23,633.56 0.0K
10:06 23,636.04 23,636.14 23,628.11 23,633.21 0.0K
10:07 23,633.71 23,644.21 23,633.71 23,640.24 0.0K
10:08 23,639.25 23,639.25 23,632.02 23,632.02 0.0K
10:09 23,632.02 23,634.03 23,620.79 23,622.78 0.0K
10:10 23,622.28 23,633.64 23,621.29 23,633.13 0.0K
10:11 23,633.12 23,635.54 23,623.57 23,624.07 0.0K
10:12 23,618.60 23,624.57 23,616.60 23,616.60 0.0K
10:13 23,618.09 23,622.17 23,614.64 23,622.17 0.0K
10:14 23,621.18 23,635.54 23,619.70 23,634.02 0.0K
10:15 23,634.02 23,638.45 23,627.57 23,634.01 0.0K
10:16 23,634.00 23,635.48 23,628.53 23,629.03 0.0K
10:17 23,629.04 23,634.54 23,628.05 23,629.57 0.0K
10:18 23,629.57 23,635.58 23,627.58 23,633.17 0.0K
10:19 23,630.68 23,633.68 23,625.33 23,626.34 0.0K
10:20 23,625.84 23,628.86 23,623.96 23,625.00 0.0K
10:21 23,625.01 23,625.51 23,620.13 23,623.65 0.0K
10:22 23,624.15 23,624.15 23,617.21 23,623.17 0.0K
10:23 23,621.68 23,622.67 23,615.60 23,615.60 0.0K
10:24 23,615.61 23,615.62 23,605.73 23,607.67 0.0K
10:25 23,606.18 23,608.67 23,602.25 23,604.17 0.0K
10:26 23,607.66 23,617.96 23,606.15 23,617.94 0.0K
10:27 23,620.91 23,623.39 23,604.43 23,612.91 0.0K
10:28 23,612.90 23,612.90 23,606.91 23,608.40 0.0K
10:29 23,608.41 23,608.93 23,600.01 23,601.05 0.0K
10:30 23,600.05 23,600.05 23,581.75 23,583.76 0.0K
10:31 23,583.77 23,590.71 23,578.32 23,590.66 0.0K
10:32 23,590.66 23,593.61 23,584.63 23,591.48 0.0K
10:33 23,591.97 23,597.27 23,591.44 23,593.71 0.0K
10:34 23,596.19 23,606.08 23,596.19 23,601.69 0.0K
10:35 23,602.19 23,603.22 23,598.77 23,599.77 0.0K
10:36 23,600.76 23,600.76 23,590.43 23,591.44 0.0K
10:37 23,591.45 23,591.63 23,586.00 23,591.13 0.0K
10:38 23,591.14 23,596.61 23,586.08 23,590.05 0.0K
10:39 23,590.54 23,590.54 23,586.50 23,589.49 0.0K
10:40 23,589.99 23,601.30 23,589.97 23,600.25 0.0K
10:41 23,600.74 23,601.63 23,594.26 23,601.08 0.0K
10:42 23,602.56 23,607.45 23,602.02 23,606.89 0.0K
10:43 23,606.89 23,606.89 23,601.83 23,602.82 0.0K
10:44 23,603.80 23,607.77 23,601.81 23,607.77 0.0K
10:45 23,606.28 23,606.28 23,601.79 23,606.19 0.0K
10:46 23,607.68 23,615.38 23,607.68 23,614.88 0.0K
10:47 23,615.87 23,617.24 23,611.74 23,612.26 0.0K
10:48 23,611.77 23,612.27 23,607.87 23,608.38 0.0K
10:49 23,608.88 23,610.89 23,607.88 23,609.91 0.0K
10:50 23,609.42 23,619.34 23,609.42 23,618.29 0.0K
10:51 23,615.80 23,617.80 23,611.87 23,614.36 0.0K
10:52 23,613.87 23,618.38 23,613.38 23,615.98 0.0K
10:53 23,615.99 23,619.52 23,613.55 23,618.04 0.0K
10:54 23,617.55 23,618.59 23,614.66 23,616.65 0.0K
10:55 23,616.16 23,619.18 23,615.70 23,616.67 0.0K
10:56 23,617.16 23,619.12 23,616.13 23,618.14 0.0K
10:57 23,617.14 23,625.54 23,616.64 23,619.57 0.0K
10:58 23,620.07 23,624.04 23,616.12 23,616.15 0.0K
10:59 23,618.14 23,619.15 23,609.83 23,610.33 0.0K
11:00 23,610.34 23,613.85 23,608.39 23,610.93 0.0K
11:01 23,609.94 23,613.02 23,606.97 23,612.02 0.0K
11:02 23,612.03 23,613.10 23,603.81 23,603.85 0.0K
11:03 23,602.85 23,606.02 23,601.08 23,602.58 0.0K
11:04 23,602.59 23,606.08 23,598.67 23,600.68 0.0K
11:05 23,600.19 23,601.19 23,594.79 23,596.80 0.0K
11:06 23,598.79 23,605.65 23,598.79 23,605.64 0.0K
11:07 23,603.65 23,604.16 23,597.20 23,598.72 0.0K
11:08 23,596.73 23,602.34 23,596.73 23,600.35 0.0K
11:09 23,597.87 23,600.48 23,597.87 23,600.48 0.0K
11:10 23,600.49 23,600.57 23,595.59 23,600.04 0.0K
11:11 23,599.04 23,602.96 23,599.04 23,602.92 0.0K
11:12 23,601.41 23,602.89 23,597.93 23,602.39 0.0K
11:13 23,602.39 23,604.93 23,599.42 23,603.93 0.0K
11:14 23,602.94 23,605.45 23,601.45 23,602.97 0.0K
11:15 23,602.98 23,605.00 23,601.53 23,602.03 0.0K
11:16 23,601.53 23,611.41 23,601.53 23,610.40 0.0K
11:17 23,610.39 23,610.39 23,605.89 23,607.38 0.0K
11:18 23,605.39 23,607.39 23,598.50 23,598.50 0.0K
11:19 23,598.51 23,600.07 23,597.54 23,598.58 0.0K
11:20 23,600.57 23,603.93 23,597.09 23,603.91 0.0K
11:21 23,603.90 23,604.36 23,599.78 23,600.29 0.0K
11:22 23,600.78 23,606.69 23,600.78 23,605.01 0.0K
11:23 23,605.00 23,609.93 23,598.04 23,608.39 0.0K
11:24 23,607.89 23,616.15 23,606.36 23,613.06 0.0K
11:25 23,613.06 23,614.52 23,608.54 23,610.55 0.0K
11:26 23,610.56 23,610.56 23,601.16 23,604.61 0.0K
11:27 23,606.11 23,609.09 23,603.62 23,604.63 0.0K
11:28 23,605.13 23,609.52 23,605.13 23,609.51 0.0K
11:29 23,608.02 23,608.02 23,602.13 23,603.66 0.0K
11:30 23,603.68 23,604.20 23,598.31 23,601.32 0.0K
11:31 23,600.82 23,604.28 23,598.84 23,603.27 0.0K
11:32 23,603.26 23,605.63 23,601.22 23,604.11 0.0K
11:33 23,605.10 23,609.42 23,604.57 23,608.90 0.0K
11:34 23,608.40 23,608.40 23,602.85 23,603.35 0.0K
11:35 23,601.86 23,604.82 23,601.86 23,602.75 0.0K
11:36 23,602.74 23,603.23 23,597.26 23,597.26 0.0K
11:37 23,596.26 23,597.74 23,589.80 23,591.76 0.0K
11:38 23,591.26 23,597.07 23,591.26 23,595.05 0.0K
11:39 23,596.02 23,600.49 23,593.97 23,593.97 0.0K
11:40 23,594.96 23,594.96 23,588.60 23,590.13 0.0K
11:41 23,590.14 23,590.17 23,588.20 23,588.79 0.0K
11:42 23,589.29 23,590.84 23,588.32 23,589.37 0.0K
11:43 23,589.87 23,590.37 23,587.42 23,587.42 0.0K
11:44 23,586.93 23,586.94 23,583.49 23,583.63 0.0K
11:45 23,583.14 23,587.65 23,582.22 23,585.21 0.0K
11:46 23,584.72 23,586.22 23,581.32 23,581.84 0.0K
11:47 23,581.84 23,582.86 23,570.10 23,570.63 0.0K
11:48 23,570.15 23,571.73 23,568.30 23,569.32 0.0K
11:49 23,570.31 23,570.32 23,565.41 23,567.45 0.0K
11:50 23,565.47 23,568.56 23,565.01 23,566.59 0.0K
11:51 23,568.59 23,568.60 23,558.15 23,558.15 0.0K
11:52 23,558.65 23,560.23 23,553.74 23,558.73 0.0K
11:53 23,561.71 23,561.71 23,558.25 23,560.76 0.0K
11:54 23,561.26 23,561.26 23,553.89 23,554.89 0.0K
11:55 23,553.89 23,558.87 23,553.89 23,555.95 0.0K
11:56 23,555.46 23,558.97 23,553.97 23,556.47 0.0K
11:57 23,555.97 23,557.47 23,540.14 23,540.14 0.0K
11:58 23,541.15 23,545.13 23,538.69 23,543.14 0.0K
11:59 23,543.15 23,553.01 23,542.65 23,553.01 0.0K
12:00 23,553.99 23,555.48 23,548.54 23,551.03 0.0K
12:01 23,552.02 23,555.51 23,550.04 23,554.45 0.0K
12:02 23,554.45 23,557.92 23,553.96 23,557.39 0.0K
12:03 23,556.89 23,558.87 23,554.84 23,554.86 0.0K
12:04 23,555.36 23,558.80 23,555.36 23,556.30 0.0K
12:05 23,555.81 23,558.36 23,551.87 23,555.88 0.0K
12:06 23,554.89 23,555.41 23,551.99 23,553.99 0.0K
12:07 23,553.99 23,554.99 23,544.07 23,550.07 0.0K
12:08 23,547.58 23,549.07 23,540.16 23,544.15 0.0K
12:09 23,543.66 23,545.17 23,539.21 23,539.21 0.0K
12:10 23,539.71 23,543.63 23,539.71 23,541.15 0.0K
12:11 23,541.15 23,541.15 23,523.94 23,523.94 0.0K
12:12 23,524.44 23,533.89 23,521.99 23,533.39 0.0K
12:13 23,529.89 23,535.32 23,529.31 23,531.79 0.0K
12:14 23,532.29 23,532.29 23,521.38 23,521.42 0.0K
12:15 23,523.40 23,524.40 23,515.95 23,518.44 0.0K
12:16 23,517.94 23,517.94 23,512.49 23,512.52 0.0K
12:17 23,512.53 23,526.37 23,508.06 23,524.86 0.0K
12:18 23,525.85 23,528.15 23,525.30 23,526.56 0.0K
12:19 23,526.05 23,530.84 23,524.55 23,529.27 0.0K
12:20 23,528.78 23,531.58 23,527.71 23,530.98 0.0K
12:21 23,528.48 23,533.29 23,526.40 23,533.29 0.0K
12:22 23,534.76 23,541.09 23,534.76 23,539.81 0.0K
12:23 23,539.81 23,546.49 23,537.31 23,542.46 0.0K
12:24 23,542.95 23,546.23 23,540.34 23,546.22 0.0K
12:25 23,546.21 23,547.20 23,539.30 23,541.31 0.0K
12:26 23,541.30 23,544.90 23,535.39 23,544.40 0.0K
12:27 23,543.40 23,543.91 23,538.46 23,540.55 0.0K
12:28 23,542.04 23,547.98 23,540.57 23,547.98 0.0K
12:29 23,546.49 23,555.29 23,546.48 23,550.81 0.0K
12:30 23,550.80 23,556.23 23,547.24 23,552.20 0.0K
12:31 23,548.71 23,548.71 23,541.30 23,543.87 0.0K
12:32 23,543.38 23,558.16 23,543.38 23,558.14 0.0K
12:33 23,558.11 23,565.39 23,556.09 23,563.24 0.0K
12:34 23,563.73 23,563.73 23,560.21 23,562.70 0.0K
12:35 23,562.21 23,565.13 23,559.23 23,565.12 0.0K
12:36 23,564.62 23,568.57 23,563.12 23,567.58 0.0K
12:37 23,566.59 23,567.59 23,552.24 23,553.27 0.0K
12:38 23,552.77 23,555.77 23,551.73 23,551.73 0.0K
12:39 23,551.23 23,555.69 23,551.23 23,555.51 0.0K
12:40 23,554.00 23,559.40 23,551.45 23,558.33 0.0K
12:41 23,558.33 23,560.73 23,557.32 23,558.21 0.0K
12:42 23,559.20 23,559.20 23,546.87 23,546.88 0.0K
12:43 23,546.89 23,550.91 23,546.41 23,548.42 0.0K
12:44 23,548.41 23,550.39 23,545.41 23,550.39 0.0K
12:45 23,550.87 23,553.35 23,548.87 23,548.87 0.0K
12:46 23,548.37 23,551.37 23,547.88 23,551.37 0.0K
12:47 23,550.86 23,551.85 23,547.88 23,548.90 0.0K
12:48 23,546.43 23,548.51 23,545.48 23,547.53 0.0K
12:49 23,547.52 23,549.98 23,545.04 23,545.96 0.0K
12:50 23,545.47 23,546.46 23,538.06 23,538.06 0.0K
12:51 23,538.07 23,538.59 23,533.17 23,533.80 0.0K
12:52 23,533.31 23,535.87 23,529.86 23,534.39 0.0K
12:53 23,533.89 23,533.89 23,530.92 23,533.05 0.0K
12:54 23,533.55 23,533.56 23,527.14 23,529.68 0.0K
12:55 23,529.69 23,535.70 23,528.71 23,534.20 0.0K
12:56 23,535.19 23,540.04 23,535.19 23,539.54 0.0K
12:57 23,539.53 23,543.88 23,539.48 23,541.87 0.0K
12:58 23,542.37 23,542.37 23,537.90 23,540.89 0.0K
12:59 23,540.39 23,540.41 23,535.99 23,537.01 0.0K
13:00 23,534.52 23,536.01 23,530.54 23,531.04 0.0K
13:01 23,530.54 23,531.54 23,519.60 23,519.60 0.0K
13:02 23,517.11 23,526.07 23,513.13 23,525.57 0.0K
13:03 23,524.08 23,526.07 23,520.60 23,522.09 0.0K
13:04 23,521.59 23,521.59 23,516.62 23,517.12 0.0K
13:05 23,519.60 23,521.59 23,518.61 23,521.59 0.0K
13:06 23,520.10 23,521.10 23,499.71 23,502.69 0.0K
13:07 23,503.19 23,510.65 23,502.20 23,508.17 0.0K
13:08 23,506.18 23,513.14 23,505.18 23,512.15 0.0K
13:09 23,512.64 23,512.64 23,505.68 23,506.67 0.0K
13:10 23,507.17 23,520.20 23,502.80 23,519.69 0.0K
13:11 23,519.69 23,522.17 23,518.20 23,522.17 0.0K
13:12 23,521.67 23,529.11 23,521.67 23,523.64 0.0K
13:13 23,522.65 23,527.70 23,522.65 23,526.71 0.0K
13:14 23,526.70 23,527.22 23,524.24 23,526.22 0.0K
13:15 23,525.22 23,534.63 23,524.24 23,534.63 0.0K
13:16 23,532.63 23,534.67 23,530.19 23,530.74 0.0K
13:17 23,530.25 23,532.25 23,518.41 23,518.89 0.0K
13:18 23,519.39 23,519.39 23,512.47 23,513.01 0.0K
13:19 23,514.01 23,518.41 23,511.53 23,518.41 0.0K
13:20 23,518.90 23,523.20 23,518.84 23,523.19 0.0K
13:21 23,523.19 23,526.65 23,521.18 23,526.65 0.0K
13:22 23,527.63 23,532.02 23,526.10 23,530.50 0.0K
13:23 23,530.00 23,530.50 23,523.55 23,523.58 0.0K
13:24 23,523.59 23,524.61 23,521.24 23,521.27 0.0K
13:25 23,522.27 23,530.75 23,521.29 23,530.71 0.0K
13:26 23,535.18 23,538.02 23,532.95 23,532.95 0.0K
13:27 23,532.46 23,536.93 23,532.46 23,535.35 0.0K
13:28 23,535.85 23,541.73 23,534.85 23,540.13 0.0K
13:29 23,540.62 23,542.49 23,537.48 23,538.48 0.0K
13:30 23,536.50 23,549.84 23,536.50 23,549.84 0.0K
13:31 23,548.33 23,555.60 23,543.76 23,555.59 0.0K
13:32 23,555.58 23,557.03 23,548.11 23,548.12 0.0K
13:33 23,547.63 23,556.99 23,547.63 23,555.49 0.0K
13:34 23,555.99 23,559.55 23,555.99 23,559.55 0.0K
13:35 23,558.55 23,560.02 23,555.55 23,555.57 0.0K
13:36 23,555.08 23,557.63 23,554.61 23,554.64 0.0K
13:37 23,555.15 23,555.65 23,549.23 23,551.75 0.0K
13:38 23,550.27 23,551.29 23,548.39 23,549.40 0.0K
13:39 23,549.89 23,549.89 23,543.92 23,544.44 0.0K
13:40 23,544.45 23,552.34 23,544.45 23,552.31 0.0K
13:41 23,552.30 23,554.76 23,535.76 23,535.76 0.0K
13:42 23,536.77 23,539.25 23,533.75 23,536.18 0.0K
13:43 23,535.68 23,541.01 23,535.68 23,539.97 0.0K
13:44 23,538.98 23,544.88 23,538.50 23,543.87 0.0K
13:45 23,543.86 23,545.31 23,542.24 23,542.74 0.0K
13:46 23,542.74 23,544.21 23,541.72 23,542.19 0.0K
13:47 23,542.19 23,542.19 23,535.75 23,536.27 0.0K
13:48 23,535.28 23,535.78 23,531.82 23,534.78 0.0K
13:49 23,535.27 23,537.75 23,528.84 23,529.86 0.0K
13:50 23,528.88 23,537.81 23,528.88 23,537.79 0.0K
13:51 23,537.78 23,544.64 23,537.28 23,543.65 0.0K
13:52 23,544.16 23,551.13 23,543.70 23,549.63 0.0K
13:53 23,549.14 23,552.11 23,549.12 23,550.65 0.0K
13:54 23,551.15 23,555.68 23,550.67 23,555.17 0.0K
13:55 23,555.17 23,562.55 23,554.67 23,561.55 0.0K
13:56 23,560.05 23,560.05 23,556.60 23,559.06 0.0K
13:57 23,557.58 23,562.54 23,555.59 23,562.05 0.0K
13:58 23,561.56 23,567.52 23,558.69 23,558.69 0.0K
13:59 23,559.70 23,560.80 23,554.86 23,557.38 0.0K
14:00 23,559.37 23,564.29 23,558.88 23,564.29 0.0K
14:01 23,563.79 23,564.28 23,557.38 23,562.34 0.0K
14:02 23,561.35 23,562.34 23,554.92 23,554.92 0.0K
14:03 23,554.43 23,557.54 23,553.05 23,557.03 0.0K
14:04 23,556.53 23,557.53 23,551.41 23,551.43 0.0K
14:05 23,550.93 23,554.11 23,549.02 23,550.66 0.0K
14:06 23,549.18 23,553.78 23,548.19 23,550.83 0.0K
14:07 23,547.36 23,547.37 23,540.63 23,541.66 0.0K
14:08 23,542.16 23,547.28 23,541.22 23,542.84 0.0K
14:09 23,542.85 23,543.05 23,539.90 23,542.10 0.0K
14:10 23,540.62 23,542.31 23,539.73 23,542.31 0.0K
14:11 23,541.82 23,548.29 23,538.35 23,547.27 0.0K
14:12 23,547.26 23,551.20 23,544.75 23,544.76 0.0K
14:13 23,543.77 23,546.31 23,543.40 23,543.92 0.0K
14:14 23,543.94 23,546.53 23,542.46 23,546.05 0.0K
14:15 23,545.55 23,551.45 23,543.53 23,551.45 0.0K
14:16 23,550.94 23,552.92 23,543.08 23,543.08 0.0K
14:17 23,544.58 23,545.10 23,541.67 23,541.77 0.0K
14:18 23,541.28 23,541.28 23,534.96 23,534.96 0.0K
14:19 23,534.97 23,537.55 23,531.27 23,532.27 0.0K
14:20 23,531.78 23,532.34 23,521.48 23,525.62 0.0K
14:21 23,525.64 23,527.67 23,519.89 23,524.88 0.0K
14:22 23,524.88 23,530.86 23,524.88 23,526.35 0.0K
14:23 23,523.88 23,527.39 23,522.44 23,523.53 0.0K
14:24 23,523.04 23,531.04 23,523.04 23,528.58 0.0K
14:25 23,529.58 23,536.63 23,528.61 23,536.63 0.0K
14:26 23,536.61 23,541.02 23,536.03 23,536.53 0.0K
14:27 23,535.54 23,537.08 23,529.16 23,529.16 0.0K
14:28 23,529.16 23,529.16 23,521.84 23,521.85 0.0K
14:29 23,523.34 23,527.80 23,521.85 23,526.29 0.0K
14:30 23,527.28 23,538.17 23,526.79 23,534.64 0.0K
14:31 23,535.14 23,537.63 23,528.22 23,528.23 0.0K
14:32 23,528.23 23,534.18 23,524.27 23,533.12 0.0K
14:33 23,534.61 23,534.61 23,528.59 23,528.59 0.0K
14:34 23,528.10 23,533.06 23,520.74 23,523.75 0.0K
14:35 23,523.74 23,523.74 23,516.26 23,517.75 0.0K
14:36 23,517.74 23,520.64 23,517.72 23,519.09 0.0K
14:37 23,519.08 23,521.58 23,515.60 23,520.57 0.0K
14:38 23,520.57 23,523.90 23,520.05 23,523.90 0.0K
14:39 23,527.87 23,530.81 23,522.38 23,530.80 0.0K
14:40 23,530.79 23,534.24 23,526.27 23,527.79 0.0K
14:41 23,527.79 23,536.71 23,523.83 23,534.71 0.0K
14:42 23,533.21 23,533.21 23,529.23 23,532.55 0.0K
14:43 23,531.55 23,534.99 23,530.03 23,530.98 0.0K
14:44 23,532.47 23,533.43 23,530.40 23,531.37 0.0K
14:45 23,527.89 23,528.39 23,519.51 23,525.99 0.0K
14:46 23,526.48 23,527.53 23,521.50 23,527.04 0.0K
14:47 23,526.04 23,536.40 23,525.54 23,536.36 0.0K
14:48 23,536.35 23,536.35 23,526.89 23,526.89 0.0K
14:49 23,526.91 23,530.47 23,526.04 23,526.54 0.0K
14:50 23,526.05 23,526.08 23,520.14 23,522.23 0.0K
14:51 23,522.73 23,532.98 23,522.73 23,532.97 0.0K
14:52 23,533.46 23,540.76 23,532.44 23,539.76 0.0K
14:53 23,540.26 23,541.75 23,535.81 23,536.87 0.0K
14:54 23,537.37 23,538.89 23,535.90 23,536.90 0.0K
14:55 23,536.90 23,544.78 23,536.39 23,543.73 0.0K
14:56 23,544.72 23,546.68 23,542.17 23,544.67 0.0K
14:57 23,542.19 23,542.68 23,531.80 23,533.86 0.0K
14:58 23,533.87 23,543.29 23,533.87 23,543.28 0.0K
14:59 23,542.78 23,542.78 23,539.72 23,542.71 0.0K
15:00 23,541.71 23,547.68 23,541.71 23,547.62 0.0K
15:01 23,548.11 23,549.07 23,540.17 23,544.63 0.0K
15:02 23,545.61 23,545.61 23,533.80 23,538.27 0.0K
15:03 23,537.77 23,543.66 23,537.27 23,542.61 0.0K
15:04 23,541.61 23,544.06 23,538.06 23,540.06 0.0K
15:05 23,538.08 23,541.08 23,530.26 23,531.76 0.0K
15:06 23,531.26 23,531.28 23,524.83 23,524.83 0.0K
15:07 23,525.34 23,531.78 23,521.37 23,525.80 0.0K
15:08 23,525.81 23,528.79 23,525.81 23,528.29 0.0K
15:09 23,527.79 23,535.17 23,525.30 23,534.11 0.0K
15:10 23,536.10 23,543.33 23,536.10 23,543.32 0.0K
15:11 23,543.31 23,548.74 23,542.30 23,548.71 0.0K
15:12 23,548.70 23,549.64 23,542.74 23,549.64 0.0K
15:13 23,547.64 23,549.62 23,547.57 23,548.03 0.0K
15:14 23,547.03 23,551.41 23,547.01 23,551.40 0.0K
15:15 23,551.39 23,554.43 23,550.39 23,554.43 0.0K
15:16 23,554.92 23,554.92 23,549.03 23,549.56 0.0K
15:17 23,550.06 23,551.12 23,546.17 23,550.62 0.0K
15:18 23,551.12 23,553.58 23,549.57 23,552.59 0.0K
15:19 23,553.59 23,554.09 23,547.79 23,550.81 0.0K
15:20 23,549.82 23,550.87 23,545.85 23,549.38 0.0K
15:21 23,549.39 23,557.83 23,548.40 23,556.80 0.0K
15:22 23,555.81 23,561.26 23,552.94 23,552.94 0.0K
15:23 23,552.94 23,554.54 23,551.09 23,552.62 0.0K
15:24 23,552.64 23,560.65 23,552.64 23,559.66 0.0K
15:25 23,556.19 23,557.70 23,554.20 23,556.70 0.0K
15:26 23,556.71 23,560.70 23,556.22 23,557.25 0.0K
15:27 23,557.26 23,558.25 23,549.46 23,553.96 0.0K
15:28 23,551.97 23,553.47 23,544.61 23,546.63 0.0K
15:29 23,544.15 23,544.15 23,536.78 23,540.26 0.0K
15:30 23,537.78 23,540.75 23,534.85 23,538.33 0.0K
15:31 23,538.83 23,538.83 23,522.60 23,522.60 0.0K
15:32 23,520.61 23,532.52 23,520.13 23,526.62 0.0K
15:33 23,527.11 23,532.06 23,520.68 23,531.55 0.0K
15:34 23,530.55 23,530.55 23,520.10 23,520.59 0.0K
15:35 23,520.10 23,520.10 23,509.74 23,510.68 0.0K
15:36 23,513.67 23,521.14 23,510.71 23,521.14 0.0K
15:37 23,521.14 23,522.49 23,517.14 23,519.45 0.0K
15:38 23,514.49 23,518.38 23,505.46 23,505.47 0.0K
15:39 23,501.01 23,516.37 23,498.57 23,516.37 0.0K
15:40 23,514.87 23,514.87 23,503.08 23,508.56 0.0K
15:41 23,507.57 23,513.56 23,507.57 23,513.54 0.0K
15:42 23,513.04 23,518.97 23,513.04 23,517.99 0.0K
15:43 23,520.47 23,520.97 23,515.99 23,516.99 0.0K
15:44 23,515.00 23,517.50 23,512.99 23,512.99 0.0K
15:45 23,512.50 23,515.45 23,508.01 23,513.45 0.0K
15:46 23,513.95 23,515.41 23,510.93 23,511.44 0.0K
15:47 23,510.46 23,512.16 23,503.13 23,512.16 0.0K
15:48 23,512.15 23,517.53 23,511.65 23,515.05 0.0K
15:49 23,515.55 23,515.55 23,512.11 23,513.65 0.0K
15:50 23,512.16 23,515.23 23,509.25 23,514.74 0.0K
15:51 23,513.74 23,526.58 23,511.75 23,526.58 0.0K
15:52 23,527.07 23,533.48 23,521.58 23,530.52 0.0K
15:53 23,527.04 23,528.04 23,518.72 23,521.70 0.0K
15:54 23,521.21 23,521.21 23,512.89 23,516.88 0.0K
15:55 23,516.38 23,524.80 23,516.38 23,524.78 0.0K
15:56 23,524.28 23,531.11 23,524.25 23,526.66 0.0K
15:57 23,527.16 23,528.68 23,522.72 23,522.72 0.0K
15:58 23,522.73 23,532.22 23,522.26 23,531.25 0.0K
15:59 23,531.74 23,531.74 23,520.93 23,521.51 0.0K
16:00 23,519.53 23,521.58 23,507.34 23,507.86 0.0K
16:01 23,505.37 23,505.37 23,492.13 23,492.64 0.0K
16:02 23,492.15 23,508.54 23,491.17 23,500.63 0.0K
16:03 23,500.14 23,506.06 23,500.14 23,503.98 0.0K
16:04 23,504.47 23,510.79 23,500.95 23,509.21 0.0K
16:05 23,508.71 23,519.02 23,505.70 23,512.53 0.0K
16:06 23,512.03 23,518.96 23,510.49 23,511.39 0.0K
16:07 23,510.39 23,519.77 23,509.40 23,517.76 0.0K
16:08 23,515.28 23,519.74 23,513.74 23,514.25 0.0K
16:09 23,513.75 23,513.75 23,507.31 23,512.29 0.0K
16:10 23,511.29 23,518.25 23,504.87 23,512.26 0.0K
16:11 23,511.27 23,517.18 23,508.80 23,515.54 0.0K
16:12 23,516.03 23,516.03 23,509.06 23,512.02 0.0K
16:13 23,512.02 23,516.93 23,505.47 23,509.50 0.0K
16:14 23,509.99 23,511.03 23,500.13 23,510.53 0.0K
16:15 23,511.01 23,518.88 23,511.01 23,516.36 0.0K
16:16 23,517.35 23,526.24 23,517.35 23,526.23 0.0K
16:17 23,524.73 23,532.15 23,521.73 23,529.16 0.0K
16:18 23,528.66 23,529.67 23,518.82 23,518.82 0.0K
16:19 23,515.34 23,522.81 23,515.34 23,520.72 0.0K
16:20 23,520.71 23,522.65 23,514.74 23,518.25 0.0K
16:21 23,519.24 23,521.22 23,514.28 23,515.77 0.0K
16:22 23,514.77 23,519.67 23,514.77 23,517.64 0.0K
16:23 23,515.65 23,515.65 23,510.67 23,513.58 0.0K
16:24 23,513.57 23,516.48 23,510.08 23,512.95 0.0K
16:25 23,510.96 23,512.98 23,506.11 23,510.60 0.0K
16:26 23,512.09 23,516.53 23,511.05 23,513.05 0.0K
16:27 23,509.07 23,513.07 23,505.12 23,505.12 0.0K
16:28 23,505.62 23,506.61 23,477.80 23,488.71 0.0K
16:29 23,487.21 23,491.15 23,482.70 23,483.20 0.0K
16:30 23,483.70 23,491.67 23,474.73 23,474.73 0.0K
16:31 23,477.22 23,478.23 23,472.45 23,475.94 0.0K
16:32 23,474.45 23,475.46 23,468.16 23,468.17 0.0K
16:33 23,468.67 23,473.12 23,466.17 23,471.61 0.0K
16:34 23,471.11 23,475.55 23,469.12 23,470.07 0.0K
16:35 23,471.07 23,497.73 23,471.07 23,497.73 0.0K
16:36 23,494.75 23,499.63 23,488.28 23,497.64 0.0K
16:37 23,499.62 23,505.51 23,497.62 23,501.53 0.0K
16:38 23,501.54 23,503.53 23,496.67 23,500.19 0.0K
16:39 23,500.70 23,501.25 23,495.28 23,495.28 0.0K
16:40 23,494.29 23,496.79 23,492.31 23,493.81 0.0K
16:41 23,493.80 23,497.28 23,493.80 23,497.28 0.0K
16:42 23,501.25 23,503.72 23,498.72 23,502.21 0.0K
16:43 23,503.20 23,506.62 23,501.12 23,501.12 0.0K
16:44 23,501.12 23,506.11 23,499.67 23,503.16 0.0K
16:45 23,503.65 23,508.60 23,503.65 23,507.07 0.0K
16:46 23,508.06 23,508.57 23,506.57 23,507.07 0.0K
16:47 23,507.06 23,510.96 23,506.48 23,506.99 0.0K
16:48 23,507.49 23,507.49 23,492.13 23,493.22 0.0K
16:49 23,492.73 23,496.71 23,489.27 23,495.73 0.0K
16:50 23,495.24 23,496.23 23,486.40 23,490.39 0.0K
16:51 23,488.40 23,497.84 23,487.91 23,493.86 0.0K
16:52 23,493.87 23,493.89 23,489.43 23,490.00 0.0K
16:53 23,490.50 23,493.61 23,489.03 23,493.61 0.0K
16:54 23,493.62 23,496.13 23,491.15 23,493.17 0.0K
16:55 23,492.18 23,496.68 23,490.75 23,492.25 0.0K
16:56 23,491.26 23,498.77 23,491.26 23,498.77 0.0K
16:57 23,500.26 23,507.75 23,498.77 23,503.78 0.0K
16:58 23,503.28 23,507.79 23,503.28 23,504.89 0.0K
16:59 23,503.90 23,504.91 23,494.62 23,496.17 0.0K
17:00 23,498.16 23,500.66 23,482.42 23,484.44 0.0K
17:01 23,484.44 23,485.93 23,478.47 23,483.90 0.0K
17:02 23,482.90 23,496.68 23,482.89 23,495.58 0.0K
17:03 23,499.04 23,499.04 23,489.53 23,490.54 0.0K
17:04 23,486.56 23,492.65 23,486.56 23,492.65 0.0K
17:05 23,494.13 23,494.62 23,482.76 23,486.24 0.0K
17:06 23,486.74 23,491.21 23,477.36 23,477.36 0.0K
17:07 23,476.87 23,485.78 23,474.38 23,485.26 0.0K
17:08 23,485.76 23,485.76 23,481.25 23,484.24 0.0K
17:09 23,483.74 23,489.68 23,482.26 23,489.68 0.0K
17:10 23,490.18 23,493.64 23,487.20 23,489.69 0.0K
17:11 23,490.69 23,494.66 23,489.18 23,491.13 0.0K
17:12 23,491.63 23,498.53 23,491.13 23,496.52 0.0K
17:13 23,494.53 23,497.51 23,494.49 23,497.00 0.0K
17:14 23,497.49 23,503.48 23,496.00 23,501.98 0.0K
17:15 23,504.96 23,510.81 23,503.96 23,507.25 0.0K
17:16 23,504.76 23,511.18 23,504.27 23,509.13 0.0K
17:17 23,509.63 23,516.02 23,507.04 23,507.04 0.0K
17:18 23,507.05 23,510.53 23,506.55 23,509.50 0.0K
17:19 23,509.00 23,510.98 23,508.98 23,510.94 0.0K
17:20 23,509.44 23,512.40 23,504.91 23,504.91 0.0K
17:21 23,504.91 23,507.90 23,503.93 23,507.89 0.0K
17:22 23,508.89 23,509.90 23,507.89 23,507.92 0.0K
17:23 23,508.41 23,508.91 23,503.94 23,506.92 0.0K
17:24 23,506.42 23,514.74 23,503.43 23,514.23 0.0K
17:25 23,513.72 23,520.58 23,512.73 23,517.58 0.0K
17:26 23,515.59 23,516.10 23,511.12 23,516.09 0.0K
17:27 23,515.09 23,517.08 23,513.13 23,514.58 0.0K
17:28 23,515.08 23,518.51 23,512.58 23,514.97 0.0K
17:29 23,515.46 23,516.43 23,510.37 23,510.86 0.0K
17:30 23,512.85 23,515.33 23,508.86 23,509.36 0.0K
17:31 23,509.36 23,516.82 23,509.36 23,515.33 0.0K
17:32 23,514.83 23,519.31 23,498.42 23,498.42 0.0K
17:33 23,497.92 23,512.84 23,497.42 23,507.37 0.0K
17:34 23,506.87 23,510.85 23,502.40 23,504.88 0.0K
17:35 23,502.89 23,503.89 23,496.93 23,497.42 0.0K
17:36 23,496.93 23,498.42 23,491.46 23,498.42 0.0K
17:37 23,499.91 23,505.88 23,499.91 23,503.40 0.0K
17:38 23,505.39 23,507.95 23,496.43 23,507.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available