DAX

DE40
🏛️ germany →
24,436.93
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,945.88 23,949.37 23,942.40 23,942.90 0.0K
09:00 23,945.89 23,969.77 23,945.89 23,957.83 0.0K
09:01 23,961.81 23,975.25 23,959.32 23,969.27 0.0K
09:02 23,967.78 23,970.27 23,962.31 23,963.30 0.0K
09:03 23,962.81 23,969.77 23,962.31 23,965.79 0.0K
09:04 23,967.29 23,971.27 23,965.30 23,969.28 0.0K
09:05 23,969.28 23,974.75 23,958.39 23,959.39 0.0K
09:06 23,962.86 23,963.36 23,949.97 23,955.44 0.0K
09:07 23,955.43 23,955.93 23,950.42 23,952.95 0.0K
09:08 23,953.95 23,959.92 23,950.93 23,956.37 0.0K
09:09 23,956.36 23,961.37 23,953.03 23,953.03 0.0K
09:10 23,953.53 23,956.67 23,948.65 23,955.66 0.0K
09:11 23,955.66 23,956.15 23,936.37 23,936.88 0.0K
09:12 23,938.39 23,942.87 23,918.27 23,921.26 0.0K
09:13 23,922.27 23,924.26 23,908.57 23,908.59 0.0K
09:14 23,909.59 23,911.09 23,893.89 23,893.90 0.0K
09:15 23,894.89 23,906.30 23,891.91 23,904.67 0.0K
09:16 23,905.15 23,908.01 23,897.59 23,899.08 0.0K
09:17 23,899.58 23,902.05 23,892.12 23,895.61 0.0K
09:18 23,895.60 23,901.38 23,892.42 23,892.42 0.0K
09:19 23,892.91 23,907.75 23,892.91 23,902.29 0.0K
09:20 23,901.30 23,911.72 23,901.30 23,909.27 0.0K
09:21 23,907.78 23,911.24 23,903.27 23,905.79 0.0K
09:22 23,906.28 23,911.74 23,904.30 23,910.30 0.0K
09:23 23,910.29 23,910.79 23,905.85 23,906.90 0.0K
09:24 23,906.41 23,907.40 23,894.59 23,897.09 0.0K
09:25 23,895.60 23,904.58 23,895.12 23,895.12 0.0K
09:26 23,896.62 23,900.09 23,892.09 23,892.09 0.0K
09:27 23,890.12 23,895.55 23,887.14 23,895.55 0.0K
09:28 23,897.53 23,899.01 23,891.63 23,891.64 0.0K
09:29 23,890.65 23,893.66 23,887.26 23,889.83 0.0K
09:30 23,895.80 23,907.71 23,895.79 23,901.81 0.0K
09:31 23,903.30 23,904.30 23,893.44 23,897.46 0.0K
09:32 23,897.46 23,910.38 23,893.99 23,909.39 0.0K
09:33 23,910.38 23,910.38 23,893.63 23,894.15 0.0K
09:34 23,895.64 23,896.14 23,880.27 23,888.24 0.0K
09:35 23,888.24 23,890.28 23,880.30 23,884.79 0.0K
09:36 23,881.32 23,881.32 23,872.41 23,873.40 0.0K
09:37 23,873.39 23,876.36 23,869.88 23,869.88 0.0K
09:38 23,869.88 23,875.39 23,864.96 23,875.39 0.0K
09:39 23,874.39 23,883.29 23,874.39 23,878.22 0.0K
09:40 23,877.72 23,878.21 23,870.23 23,877.64 0.0K
09:41 23,877.63 23,883.99 23,872.11 23,881.99 0.0K
09:42 23,880.50 23,881.51 23,877.05 23,878.64 0.0K
09:43 23,878.64 23,883.14 23,877.65 23,883.14 0.0K
09:44 23,881.15 23,885.64 23,874.76 23,874.76 0.0K
09:45 23,876.26 23,881.73 23,866.02 23,867.02 0.0K
09:46 23,867.52 23,868.02 23,859.72 23,860.26 0.0K
09:47 23,861.75 23,874.12 23,860.75 23,873.62 0.0K
09:48 23,874.11 23,879.02 23,874.01 23,877.99 0.0K
09:49 23,880.48 23,880.48 23,870.57 23,879.52 0.0K
09:50 23,879.52 23,887.43 23,875.04 23,875.04 0.0K
09:51 23,875.05 23,875.05 23,867.62 23,868.61 0.0K
09:52 23,868.61 23,873.02 23,868.52 23,868.52 0.0K
09:53 23,874.50 23,881.10 23,874.50 23,881.10 0.0K
09:54 23,881.61 23,890.38 23,881.61 23,890.38 0.0K
09:55 23,891.88 23,896.88 23,886.00 23,887.13 0.0K
09:56 23,887.14 23,893.12 23,881.20 23,884.17 0.0K
09:57 23,884.16 23,890.57 23,880.14 23,881.14 0.0K
09:58 23,888.60 23,900.85 23,888.60 23,899.82 0.0K
09:59 23,900.32 23,907.67 23,899.82 23,907.65 0.0K
10:00 23,911.13 23,913.11 23,901.63 23,901.63 0.0K
10:01 23,902.63 23,902.63 23,887.77 23,888.27 0.0K
10:02 23,884.79 23,884.79 23,867.48 23,873.44 0.0K
10:03 23,872.94 23,872.94 23,865.45 23,868.88 0.0K
10:04 23,869.87 23,872.28 23,861.82 23,861.82 0.0K
10:05 23,859.83 23,859.83 23,842.97 23,849.83 0.0K
10:06 23,849.33 23,856.06 23,844.82 23,854.06 0.0K
10:07 23,853.56 23,853.56 23,847.09 23,850.10 0.0K
10:08 23,848.10 23,857.47 23,846.62 23,857.47 0.0K
10:09 23,855.47 23,863.36 23,855.43 23,862.86 0.0K
10:10 23,862.36 23,862.36 23,856.39 23,859.26 0.0K
10:11 23,863.73 23,865.06 23,852.60 23,852.61 0.0K
10:12 23,852.61 23,852.61 23,830.47 23,830.49 0.0K
10:13 23,829.01 23,829.01 23,818.20 23,821.73 0.0K
10:14 23,822.22 23,832.14 23,822.22 23,826.66 0.0K
10:15 23,827.66 23,840.52 23,827.17 23,837.54 0.0K
10:16 23,838.04 23,838.53 23,823.08 23,825.56 0.0K
10:17 23,828.04 23,828.51 23,823.51 23,826.96 0.0K
10:18 23,826.46 23,836.46 23,826.46 23,836.46 0.0K
10:19 23,838.44 23,838.86 23,827.95 23,830.57 0.0K
10:20 23,830.58 23,830.58 23,812.38 23,816.35 0.0K
10:21 23,821.32 23,829.18 23,819.31 23,825.72 0.0K
10:22 23,825.73 23,830.75 23,820.80 23,830.74 0.0K
10:23 23,831.23 23,831.23 23,825.73 23,829.18 0.0K
10:24 23,828.68 23,835.60 23,828.18 23,834.55 0.0K
10:25 23,834.54 23,841.42 23,832.04 23,841.42 0.0K
10:26 23,837.93 23,848.34 23,836.93 23,841.41 0.0K
10:27 23,841.41 23,846.46 23,836.02 23,846.44 0.0K
10:28 23,849.42 23,853.88 23,847.93 23,849.93 0.0K
10:29 23,850.43 23,854.15 23,849.49 23,854.15 0.0K
10:30 23,856.14 23,862.60 23,852.79 23,854.79 0.0K
10:31 23,855.79 23,857.38 23,853.84 23,856.90 0.0K
10:32 23,856.89 23,858.88 23,848.89 23,851.90 0.0K
10:33 23,849.91 23,855.71 23,847.92 23,855.71 0.0K
10:34 23,856.19 23,856.57 23,850.03 23,852.00 0.0K
10:35 23,852.49 23,866.26 23,850.98 23,865.21 0.0K
10:36 23,863.71 23,869.98 23,863.71 23,867.42 0.0K
10:37 23,866.93 23,870.84 23,861.34 23,862.83 0.0K
10:38 23,861.84 23,861.84 23,848.44 23,849.90 0.0K
10:39 23,848.90 23,854.83 23,845.42 23,852.30 0.0K
10:40 23,851.81 23,855.82 23,848.82 23,848.82 0.0K
10:41 23,848.81 23,852.78 23,844.32 23,844.82 0.0K
10:42 23,844.32 23,854.21 23,844.32 23,846.24 0.0K
10:43 23,845.26 23,845.77 23,835.94 23,837.48 0.0K
10:44 23,838.48 23,847.92 23,835.99 23,844.91 0.0K
10:45 23,844.92 23,848.35 23,844.76 23,846.74 0.0K
10:46 23,847.23 23,852.06 23,846.19 23,850.54 0.0K
10:47 23,849.54 23,857.97 23,848.54 23,857.38 0.0K
10:48 23,857.38 23,865.24 23,857.37 23,863.69 0.0K
10:49 23,863.19 23,868.14 23,859.20 23,864.06 0.0K
10:50 23,869.04 23,873.37 23,869.04 23,869.85 0.0K
10:51 23,869.86 23,872.35 23,859.49 23,868.39 0.0K
10:52 23,868.89 23,871.72 23,861.73 23,861.73 0.0K
10:53 23,860.74 23,867.66 23,859.75 23,865.14 0.0K
10:54 23,864.15 23,865.15 23,850.81 23,850.82 0.0K
10:55 23,850.33 23,851.34 23,839.81 23,839.81 0.0K
10:56 23,839.31 23,846.21 23,837.82 23,844.69 0.0K
10:57 23,844.19 23,850.53 23,844.18 23,848.50 0.0K
10:58 23,847.99 23,855.46 23,847.99 23,855.44 0.0K
10:59 23,855.43 23,863.28 23,855.42 23,860.29 0.0K
11:00 23,860.79 23,872.24 23,860.79 23,868.70 0.0K
11:01 23,868.21 23,868.21 23,851.93 23,854.48 0.0K
11:02 23,851.51 23,856.99 23,840.77 23,842.79 0.0K
11:03 23,842.29 23,842.29 23,832.40 23,836.88 0.0K
11:04 23,837.37 23,841.80 23,837.37 23,841.75 0.0K
11:05 23,842.74 23,843.21 23,837.72 23,840.22 0.0K
11:06 23,837.23 23,841.75 23,830.84 23,831.37 0.0K
11:07 23,832.87 23,834.90 23,831.49 23,831.51 0.0K
11:08 23,831.51 23,844.95 23,831.51 23,844.43 0.0K
11:09 23,843.92 23,848.83 23,837.39 23,837.40 0.0K
11:10 23,836.42 23,836.94 23,827.65 23,829.19 0.0K
11:11 23,828.19 23,829.29 23,823.31 23,829.29 0.0K
11:12 23,829.78 23,833.69 23,825.79 23,832.68 0.0K
11:13 23,832.67 23,835.62 23,829.59 23,829.59 0.0K
11:14 23,831.08 23,831.08 23,826.69 23,828.18 0.0K
11:15 23,829.18 23,836.01 23,829.18 23,834.99 0.0K
11:16 23,833.49 23,836.92 23,830.47 23,835.92 0.0K
11:17 23,835.42 23,839.87 23,835.42 23,839.35 0.0K
11:18 23,839.34 23,842.73 23,835.85 23,842.72 0.0K
11:19 23,844.19 23,854.44 23,843.65 23,851.90 0.0K
11:20 23,852.40 23,854.87 23,840.45 23,840.96 0.0K
11:21 23,839.96 23,846.48 23,838.00 23,843.97 0.0K
11:22 23,843.48 23,845.45 23,841.96 23,841.96 0.0K
11:23 23,840.47 23,845.51 23,827.60 23,845.51 0.0K
11:24 23,843.01 23,847.40 23,840.47 23,842.91 0.0K
11:25 23,842.42 23,846.39 23,837.96 23,837.96 0.0K
11:26 23,838.47 23,841.55 23,837.98 23,841.55 0.0K
11:27 23,842.54 23,842.54 23,832.70 23,832.70 0.0K
11:28 23,833.20 23,840.65 23,832.70 23,834.20 0.0K
11:29 23,829.73 23,832.84 23,826.37 23,826.90 0.0K
11:30 23,826.91 23,826.92 23,814.59 23,815.24 0.0K
11:31 23,810.77 23,812.31 23,798.93 23,808.89 0.0K
11:32 23,809.39 23,818.36 23,809.39 23,815.91 0.0K
11:33 23,816.41 23,820.93 23,813.49 23,813.50 0.0K
11:34 23,813.51 23,813.53 23,806.69 23,807.22 0.0K
11:35 23,807.72 23,813.64 23,807.15 23,809.64 0.0K
11:36 23,809.64 23,816.98 23,809.64 23,814.98 0.0K
11:37 23,816.96 23,819.48 23,815.48 23,818.48 0.0K
11:38 23,818.48 23,827.91 23,817.49 23,822.51 0.0K
11:39 23,822.54 23,826.12 23,821.17 23,822.72 0.0K
11:40 23,823.22 23,825.30 23,820.89 23,822.94 0.0K
11:41 23,822.45 23,826.94 23,821.06 23,821.65 0.0K
11:42 23,820.67 23,821.69 23,811.98 23,812.48 0.0K
11:43 23,812.00 23,813.05 23,810.14 23,811.81 0.0K
11:44 23,811.32 23,813.46 23,810.39 23,812.02 0.0K
11:45 23,812.04 23,812.04 23,807.12 23,807.64 0.0K
11:46 23,807.64 23,807.65 23,778.85 23,778.85 0.0K
11:47 23,780.85 23,786.21 23,774.89 23,786.14 0.0K
11:48 23,787.64 23,795.32 23,787.64 23,794.29 0.0K
11:49 23,793.29 23,793.29 23,780.24 23,780.74 0.0K
11:50 23,778.26 23,779.76 23,771.37 23,771.88 0.0K
11:51 23,772.38 23,772.38 23,759.07 23,763.58 0.0K
11:52 23,763.59 23,769.49 23,758.16 23,768.47 0.0K
11:53 23,768.95 23,772.83 23,766.37 23,771.81 0.0K
11:54 23,771.31 23,774.77 23,769.80 23,772.81 0.0K
11:55 23,773.31 23,778.71 23,768.83 23,778.70 0.0K
11:56 23,777.70 23,784.05 23,777.70 23,784.05 0.0K
11:57 23,783.54 23,792.47 23,783.54 23,788.94 0.0K
11:58 23,788.44 23,793.90 23,786.95 23,793.90 0.0K
11:59 23,793.90 23,797.41 23,793.90 23,794.93 0.0K
12:00 23,794.44 23,803.47 23,794.43 23,803.47 0.0K
12:01 23,806.95 23,816.32 23,806.95 23,812.79 0.0K
12:02 23,814.28 23,819.75 23,810.80 23,819.75 0.0K
12:03 23,822.73 23,822.73 23,815.38 23,816.40 0.0K
12:04 23,816.41 23,816.41 23,808.03 23,815.55 0.0K
12:05 23,816.05 23,824.46 23,815.55 23,822.96 0.0K
12:06 23,820.98 23,822.49 23,814.10 23,818.11 0.0K
12:07 23,817.61 23,821.53 23,817.52 23,817.52 0.0K
12:08 23,818.03 23,821.52 23,816.54 23,818.49 0.0K
12:09 23,818.00 23,825.42 23,814.41 23,814.41 0.0K
12:10 23,813.91 23,822.30 23,812.44 23,821.28 0.0K
12:11 23,820.28 23,821.26 23,812.70 23,813.20 0.0K
12:12 23,812.21 23,814.70 23,806.25 23,810.23 0.0K
12:13 23,811.22 23,822.09 23,810.21 23,821.60 0.0K
12:14 23,821.60 23,822.21 23,818.20 23,820.25 0.0K
12:15 23,820.26 23,822.81 23,816.82 23,816.94 0.0K
12:16 23,816.95 23,820.97 23,815.49 23,818.45 0.0K
12:17 23,818.94 23,821.48 23,814.49 23,821.47 0.0K
12:18 23,820.97 23,820.97 23,813.56 23,815.58 0.0K
12:19 23,816.09 23,816.09 23,810.34 23,810.38 0.0K
12:20 23,810.39 23,822.79 23,810.39 23,819.19 0.0K
12:21 23,818.19 23,819.18 23,813.72 23,818.17 0.0K
12:22 23,817.17 23,817.67 23,809.33 23,814.84 0.0K
12:23 23,814.34 23,814.37 23,810.93 23,810.94 0.0K
12:24 23,810.44 23,811.48 23,808.00 23,808.00 0.0K
12:25 23,809.99 23,811.47 23,807.01 23,809.49 0.0K
12:26 23,811.48 23,811.95 23,810.34 23,810.83 0.0K
12:27 23,808.83 23,810.31 23,805.81 23,810.22 0.0K
12:28 23,809.22 23,809.24 23,803.80 23,806.30 0.0K
12:29 23,806.80 23,806.80 23,799.99 23,800.00 0.0K
12:30 23,800.01 23,815.35 23,797.56 23,811.82 0.0K
12:31 23,811.32 23,811.80 23,808.34 23,808.41 0.0K
12:32 23,808.92 23,818.78 23,808.92 23,817.65 0.0K
12:33 23,815.66 23,820.57 23,815.10 23,820.54 0.0K
12:34 23,821.52 23,821.52 23,813.42 23,814.41 0.0K
12:35 23,815.41 23,816.33 23,810.35 23,813.36 0.0K
12:36 23,813.35 23,816.73 23,807.88 23,816.72 0.0K
12:37 23,815.72 23,818.18 23,814.21 23,818.18 0.0K
12:38 23,817.19 23,817.19 23,810.81 23,810.83 0.0K
12:39 23,810.34 23,812.84 23,807.01 23,811.03 0.0K
12:40 23,811.04 23,813.06 23,807.73 23,807.73 0.0K
12:41 23,807.74 23,810.36 23,807.74 23,808.93 0.0K
12:42 23,808.94 23,809.02 23,799.17 23,800.19 0.0K
12:43 23,800.19 23,801.20 23,798.29 23,798.86 0.0K
12:44 23,798.87 23,799.82 23,796.83 23,796.83 0.0K
12:45 23,796.83 23,803.31 23,796.83 23,801.79 0.0K
12:46 23,801.30 23,801.30 23,795.34 23,795.89 0.0K
12:47 23,797.39 23,799.88 23,795.40 23,797.42 0.0K
12:48 23,798.42 23,798.43 23,793.50 23,795.65 0.0K
12:49 23,796.64 23,799.63 23,796.64 23,798.18 0.0K
12:50 23,798.18 23,807.15 23,798.18 23,804.65 0.0K
12:51 23,805.15 23,805.15 23,799.24 23,800.31 0.0K
12:52 23,802.30 23,803.79 23,801.29 23,801.86 0.0K
12:53 23,801.86 23,803.86 23,798.45 23,798.47 0.0K
12:54 23,798.48 23,799.49 23,797.49 23,797.98 0.0K
12:55 23,797.98 23,801.93 23,796.99 23,800.44 0.0K
12:56 23,800.94 23,801.93 23,797.99 23,800.48 0.0K
12:57 23,800.98 23,804.99 23,799.03 23,804.46 0.0K
12:58 23,804.45 23,804.45 23,797.98 23,799.48 0.0K
12:59 23,799.98 23,806.92 23,799.48 23,805.40 0.0K
13:00 23,802.91 23,806.40 23,800.43 23,802.91 0.0K
13:01 23,802.42 23,806.90 23,798.93 23,805.40 0.0K
13:02 23,806.40 23,807.89 23,798.94 23,804.91 0.0K
13:03 23,807.89 23,809.88 23,806.90 23,807.89 0.0K
13:04 23,808.39 23,809.39 23,807.40 23,807.40 0.0K
13:05 23,803.42 23,806.40 23,800.43 23,806.40 0.0K
13:06 23,806.90 23,815.86 23,806.40 23,815.86 0.0K
13:07 23,816.36 23,820.84 23,812.38 23,814.37 0.0K
13:08 23,814.87 23,814.87 23,808.40 23,808.89 0.0K
13:09 23,809.39 23,809.89 23,804.91 23,804.91 0.0K
13:10 23,804.92 23,808.87 23,804.92 23,808.35 0.0K
13:11 23,808.34 23,810.81 23,806.32 23,807.77 0.0K
13:12 23,806.77 23,806.77 23,799.35 23,799.86 0.0K
13:13 23,798.87 23,814.73 23,798.37 23,814.19 0.0K
13:14 23,814.19 23,815.15 23,806.06 23,806.06 0.0K
13:15 23,806.05 23,808.04 23,802.54 23,806.02 0.0K
13:16 23,806.51 23,816.39 23,806.51 23,815.77 0.0K
13:17 23,816.76 23,817.23 23,810.72 23,813.72 0.0K
13:18 23,813.23 23,813.23 23,806.39 23,807.90 0.0K
13:19 23,807.40 23,810.87 23,807.40 23,809.83 0.0K
13:20 23,809.33 23,809.82 23,802.87 23,804.45 0.0K
13:21 23,806.44 23,810.53 23,803.99 23,810.53 0.0K
13:22 23,811.53 23,813.52 23,809.56 23,811.05 0.0K
13:23 23,810.55 23,813.00 23,810.48 23,812.04 0.0K
13:24 23,812.05 23,813.57 23,810.07 23,813.56 0.0K
13:25 23,812.06 23,813.04 23,806.58 23,807.11 0.0K
13:26 23,805.14 23,807.17 23,795.76 23,797.76 0.0K
13:27 23,797.75 23,797.75 23,789.86 23,796.79 0.0K
13:28 23,796.28 23,796.28 23,793.29 23,796.16 0.0K
13:29 23,795.64 23,795.64 23,794.14 23,795.15 0.0K
13:30 23,795.65 23,805.49 23,795.65 23,802.00 0.0K
13:31 23,803.00 23,805.97 23,800.51 23,805.97 0.0K
13:32 23,806.95 23,810.44 23,804.99 23,807.43 0.0K
13:33 23,805.43 23,806.44 23,803.46 23,805.92 0.0K
13:34 23,806.42 23,809.89 23,803.91 23,804.41 0.0K
13:35 23,805.41 23,808.40 23,798.94 23,800.43 0.0K
13:36 23,798.94 23,798.94 23,789.58 23,791.16 0.0K
13:37 23,790.18 23,792.33 23,789.86 23,789.86 0.0K
13:38 23,789.36 23,791.90 23,786.48 23,791.43 0.0K
13:39 23,791.43 23,791.92 23,784.91 23,785.40 0.0K
13:40 23,782.42 23,783.42 23,778.12 23,778.14 0.0K
13:41 23,778.15 23,778.26 23,774.72 23,776.26 0.0K
13:42 23,774.27 23,776.83 23,774.27 23,775.34 0.0K
13:43 23,775.84 23,775.84 23,764.51 23,766.02 0.0K
13:44 23,764.53 23,768.92 23,764.03 23,768.92 0.0K
13:45 23,766.93 23,767.43 23,752.55 23,756.00 0.0K
13:46 23,756.50 23,756.99 23,750.63 23,752.17 0.0K
13:47 23,750.69 23,761.16 23,750.22 23,757.64 0.0K
13:48 23,759.13 23,764.55 23,754.59 23,754.59 0.0K
13:49 23,754.60 23,762.04 23,754.60 23,760.89 0.0K
13:50 23,760.87 23,763.19 23,758.85 23,763.18 0.0K
13:51 23,762.18 23,763.12 23,758.15 23,763.12 0.0K
13:52 23,763.11 23,763.11 23,758.59 23,760.09 0.0K
13:53 23,760.08 23,760.58 23,755.65 23,758.12 0.0K
13:54 23,757.12 23,757.12 23,752.60 23,753.60 0.0K
13:55 23,753.59 23,755.08 23,750.58 23,754.49 0.0K
13:56 23,754.49 23,755.46 23,747.51 23,751.00 0.0K
13:57 23,750.50 23,754.46 23,746.57 23,751.07 0.0K
13:58 23,752.56 23,760.04 23,752.08 23,758.50 0.0K
13:59 23,758.99 23,766.27 23,757.96 23,761.72 0.0K
14:00 23,762.22 23,776.31 23,762.22 23,776.31 0.0K
14:01 23,776.31 23,778.49 23,773.24 23,775.97 0.0K
14:02 23,776.46 23,783.12 23,771.47 23,783.12 0.0K
14:03 23,783.10 23,783.95 23,780.46 23,781.46 0.0K
14:04 23,780.47 23,788.93 23,780.47 23,785.45 0.0K
14:05 23,786.45 23,792.38 23,785.41 23,791.85 0.0K
14:06 23,791.84 23,797.27 23,790.34 23,793.22 0.0K
14:07 23,787.75 23,787.75 23,774.53 23,774.53 0.0K
14:08 23,775.03 23,776.06 23,773.08 23,773.08 0.0K
14:09 23,773.08 23,773.08 23,767.15 23,767.15 0.0K
14:10 23,767.66 23,770.15 23,763.71 23,770.15 0.0K
14:11 23,770.14 23,777.51 23,770.14 23,773.44 0.0K
14:12 23,773.94 23,773.94 23,767.49 23,768.48 0.0K
14:13 23,768.49 23,768.98 23,764.53 23,766.59 0.0K
14:14 23,766.60 23,768.59 23,760.77 23,760.84 0.0K
14:15 23,762.83 23,771.78 23,762.83 23,767.78 0.0K
14:16 23,767.78 23,767.78 23,765.75 23,766.73 0.0K
14:17 23,767.21 23,768.18 23,764.22 23,766.18 0.0K
14:18 23,766.18 23,770.14 23,764.64 23,766.61 0.0K
14:19 23,766.11 23,772.07 23,765.12 23,767.59 0.0K
14:20 23,766.59 23,766.59 23,757.67 23,757.67 0.0K
14:21 23,754.69 23,756.24 23,750.76 23,752.28 0.0K
14:22 23,750.29 23,756.28 23,746.37 23,747.37 0.0K
14:23 23,747.38 23,747.41 23,743.44 23,744.44 0.0K
14:24 23,744.43 23,747.35 23,743.28 23,744.72 0.0K
14:25 23,742.23 23,742.23 23,728.53 23,735.50 0.0K
14:26 23,733.01 23,733.01 23,724.16 23,724.66 0.0K
14:27 23,722.17 23,727.21 23,720.84 23,720.84 0.0K
14:28 23,721.84 23,722.84 23,711.53 23,712.54 0.0K
14:29 23,712.54 23,714.11 23,702.70 23,712.59 0.0K
14:30 23,714.08 23,722.52 23,712.09 23,721.91 0.0K
14:31 23,722.40 23,730.62 23,718.67 23,720.64 0.0K
14:32 23,722.13 23,727.32 23,719.61 23,726.30 0.0K
14:33 23,727.29 23,728.58 23,721.27 23,727.59 0.0K
14:34 23,727.09 23,734.46 23,725.05 23,729.94 0.0K
14:35 23,730.43 23,736.80 23,729.92 23,735.26 0.0K
14:36 23,735.75 23,739.63 23,733.15 23,733.15 0.0K
14:37 23,734.65 23,738.13 23,717.89 23,717.89 0.0K
14:38 23,716.90 23,716.90 23,704.18 23,704.72 0.0K
14:39 23,704.73 23,711.15 23,704.73 23,710.11 0.0K
14:40 23,709.62 23,717.47 23,707.96 23,707.96 0.0K
14:41 23,706.97 23,708.47 23,691.64 23,691.64 0.0K
14:42 23,689.67 23,694.69 23,678.31 23,693.61 0.0K
14:43 23,693.60 23,699.89 23,689.60 23,698.75 0.0K
14:44 23,702.24 23,705.16 23,693.23 23,698.70 0.0K
14:45 23,698.69 23,702.14 23,685.76 23,686.28 0.0K
14:46 23,690.26 23,696.63 23,690.26 23,696.55 0.0K
14:47 23,695.05 23,706.89 23,695.05 23,704.36 0.0K
14:48 23,704.86 23,704.87 23,700.98 23,703.96 0.0K
14:49 23,700.97 23,704.41 23,699.98 23,700.91 0.0K
14:50 23,702.40 23,702.88 23,696.87 23,696.87 0.0K
14:51 23,693.89 23,702.33 23,693.41 23,698.85 0.0K
14:52 23,698.35 23,700.48 23,696.86 23,699.49 0.0K
14:53 23,698.00 23,705.44 23,698.00 23,705.39 0.0K
14:54 23,705.38 23,709.33 23,699.92 23,709.33 0.0K
14:55 23,709.32 23,711.75 23,701.82 23,703.84 0.0K
14:56 23,703.35 23,705.37 23,700.44 23,700.44 0.0K
14:57 23,699.96 23,715.84 23,699.96 23,712.79 0.0K
14:58 23,715.27 23,718.73 23,713.24 23,718.73 0.0K
14:59 23,718.72 23,718.72 23,714.25 23,714.75 0.0K
15:00 23,711.77 23,735.52 23,708.78 23,728.52 0.0K
15:01 23,729.01 23,730.53 23,720.09 23,728.52 0.0K
15:02 23,729.01 23,729.01 23,724.53 23,727.99 0.0K
15:03 23,727.00 23,733.38 23,726.46 23,730.35 0.0K
15:04 23,731.84 23,741.74 23,730.29 23,741.74 0.0K
15:05 23,740.22 23,740.22 23,735.21 23,736.20 0.0K
15:06 23,735.20 23,741.17 23,734.21 23,740.66 0.0K
15:07 23,741.66 23,744.11 23,736.68 23,741.66 0.0K
15:08 23,740.17 23,751.00 23,740.17 23,750.49 0.0K
15:09 23,749.99 23,753.88 23,745.52 23,750.84 0.0K
15:10 23,752.33 23,753.28 23,743.32 23,743.32 0.0K
15:11 23,740.35 23,742.35 23,731.06 23,735.05 0.0K
15:12 23,733.06 23,736.99 23,732.96 23,735.42 0.0K
15:13 23,735.39 23,745.66 23,732.85 23,743.63 0.0K
15:14 23,741.14 23,745.12 23,738.65 23,739.17 0.0K
15:15 23,735.19 23,748.58 23,730.74 23,748.58 0.0K
15:16 23,746.58 23,746.58 23,739.16 23,740.68 0.0K
15:17 23,740.69 23,749.11 23,739.20 23,745.58 0.0K
15:18 23,746.08 23,746.58 23,736.29 23,738.29 0.0K
15:19 23,738.30 23,741.33 23,735.99 23,736.02 0.0K
15:20 23,735.54 23,740.06 23,731.10 23,740.06 0.0K
15:21 23,739.56 23,739.56 23,730.57 23,730.57 0.0K
15:22 23,730.58 23,731.61 23,723.74 23,725.78 0.0K
15:23 23,728.77 23,733.25 23,725.88 23,725.88 0.0K
15:24 23,726.38 23,735.29 23,725.42 23,731.77 0.0K
15:25 23,731.28 23,731.77 23,720.77 23,720.77 0.0K
15:26 23,720.26 23,722.18 23,719.14 23,722.07 0.0K
15:27 23,722.06 23,724.50 23,719.87 23,719.87 0.0K
15:28 23,720.37 23,726.78 23,720.37 23,724.10 0.0K
15:29 23,723.59 23,728.45 23,720.93 23,722.41 0.0K
15:30 23,719.93 23,725.40 23,712.87 23,715.30 0.0K
15:31 23,714.80 23,716.79 23,703.35 23,714.78 0.0K
15:32 23,712.79 23,734.50 23,710.31 23,724.09 0.0K
15:33 23,723.60 23,730.53 23,721.56 23,721.56 0.0K
15:34 23,720.58 23,725.56 23,716.62 23,723.06 0.0K
15:35 23,721.57 23,723.11 23,714.79 23,714.79 0.0K
15:36 23,713.79 23,727.84 23,713.79 23,724.89 0.0K
15:37 23,727.38 23,729.86 23,725.83 23,726.86 0.0K
15:38 23,728.85 23,733.81 23,724.37 23,733.29 0.0K
15:39 23,733.78 23,736.85 23,731.82 23,732.43 0.0K
15:40 23,733.93 23,739.39 23,733.40 23,737.89 0.0K
15:41 23,738.38 23,742.32 23,735.38 23,738.86 0.0K
15:42 23,738.87 23,749.22 23,738.87 23,749.21 0.0K
15:43 23,749.70 23,752.15 23,747.66 23,748.15 0.0K
15:44 23,748.64 23,753.07 23,746.65 23,749.12 0.0K
15:45 23,749.13 23,759.92 23,749.13 23,755.43 0.0K
15:46 23,754.93 23,759.87 23,750.92 23,754.86 0.0K
15:47 23,754.85 23,764.71 23,754.85 23,758.69 0.0K
15:48 23,758.19 23,790.95 23,758.19 23,790.95 0.0K
15:49 23,778.47 23,789.91 23,773.02 23,782.96 0.0K
15:50 23,780.47 23,793.00 23,780.07 23,790.49 0.0K
15:51 23,794.96 23,814.79 23,790.01 23,802.88 0.0K
15:52 23,802.38 23,806.89 23,790.58 23,794.56 0.0K
15:53 23,795.06 23,798.53 23,781.82 23,781.82 0.0K
15:54 23,781.83 23,782.33 23,773.51 23,779.07 0.0K
15:55 23,776.59 23,782.11 23,770.79 23,774.81 0.0K
15:56 23,778.28 23,780.25 23,775.82 23,777.35 0.0K
15:57 23,776.85 23,776.89 23,770.43 23,770.48 0.0K
15:58 23,768.01 23,776.09 23,766.53 23,772.67 0.0K
15:59 23,772.67 23,786.76 23,772.67 23,786.76 0.0K
16:00 23,787.28 23,787.28 23,760.64 23,760.64 0.0K
16:01 23,758.16 23,760.71 23,742.82 23,758.24 0.0K
16:02 23,756.26 23,761.73 23,751.87 23,753.93 0.0K
16:03 23,756.92 23,764.41 23,754.94 23,762.40 0.0K
16:04 23,761.40 23,775.26 23,758.91 23,767.32 0.0K
16:05 23,768.32 23,778.29 23,762.87 23,777.78 0.0K
16:06 23,779.76 23,781.24 23,766.29 23,766.79 0.0K
16:07 23,766.29 23,773.69 23,764.19 23,764.19 0.0K
16:08 23,764.19 23,773.59 23,764.19 23,768.12 0.0K
16:09 23,767.13 23,767.13 23,759.82 23,765.31 0.0K
16:10 23,764.31 23,765.35 23,759.86 23,763.34 0.0K
16:11 23,763.34 23,772.20 23,762.34 23,771.18 0.0K
16:12 23,771.68 23,777.13 23,771.65 23,775.54 0.0K
16:13 23,774.55 23,789.82 23,774.03 23,789.31 0.0K
16:14 23,789.30 23,790.77 23,782.83 23,783.83 0.0K
16:15 23,788.82 23,792.69 23,786.81 23,791.68 0.0K
16:16 23,791.19 23,792.68 23,784.22 23,785.22 0.0K
16:17 23,784.72 23,784.72 23,780.12 23,784.10 0.0K
16:18 23,784.60 23,786.57 23,779.64 23,779.64 0.0K
16:19 23,782.13 23,783.62 23,776.65 23,777.15 0.0K
16:20 23,776.65 23,776.65 23,768.72 23,769.19 0.0K
16:21 23,769.69 23,773.63 23,759.21 23,760.75 0.0K
16:22 23,760.75 23,760.75 23,750.35 23,757.70 0.0K
16:23 23,754.71 23,754.71 23,744.74 23,749.72 0.0K
16:24 23,750.72 23,757.65 23,747.31 23,750.82 0.0K
16:25 23,752.81 23,760.82 23,747.35 23,760.28 0.0K
16:26 23,763.25 23,764.70 23,757.30 23,757.30 0.0K
16:27 23,757.81 23,758.39 23,752.46 23,752.98 0.0K
16:28 23,751.49 23,757.48 23,751.49 23,753.94 0.0K
16:29 23,753.93 23,760.84 23,753.93 23,758.31 0.0K
16:30 23,757.31 23,757.31 23,744.95 23,751.41 0.0K
16:31 23,749.92 23,754.17 23,749.27 23,754.15 0.0K
16:32 23,754.64 23,761.53 23,753.11 23,754.10 0.0K
16:33 23,753.11 23,753.11 23,739.80 23,742.35 0.0K
16:34 23,742.84 23,742.84 23,722.51 23,723.99 0.0K
16:35 23,727.47 23,735.38 23,725.46 23,729.90 0.0K
16:36 23,727.92 23,740.77 23,726.44 23,740.77 0.0K
16:37 23,738.28 23,738.28 23,723.03 23,725.55 0.0K
16:38 23,725.56 23,729.59 23,722.12 23,727.60 0.0K
16:39 23,729.10 23,730.09 23,722.83 23,722.85 0.0K
16:40 23,722.86 23,730.92 23,718.44 23,725.95 0.0K
16:41 23,724.97 23,727.47 23,717.66 23,719.15 0.0K
16:42 23,718.65 23,722.14 23,714.72 23,715.77 0.0K
16:43 23,719.24 23,726.10 23,719.24 23,726.10 0.0K
16:44 23,724.10 23,731.50 23,722.11 23,726.90 0.0K
16:45 23,726.40 23,727.39 23,712.96 23,712.96 0.0K
16:46 23,713.46 23,714.96 23,693.16 23,698.61 0.0K
16:47 23,699.61 23,709.46 23,697.60 23,705.47 0.0K
16:48 23,704.98 23,715.80 23,701.00 23,715.29 0.0K
16:49 23,715.77 23,716.75 23,703.85 23,710.31 0.0K
16:50 23,712.30 23,712.30 23,706.85 23,710.40 0.0K
16:51 23,709.91 23,717.41 23,707.46 23,713.97 0.0K
16:52 23,713.48 23,714.04 23,705.08 23,714.04 0.0K
16:53 23,716.52 23,716.53 23,712.54 23,715.05 0.0K
16:54 23,715.06 23,715.06 23,710.82 23,712.85 0.0K
16:55 23,716.83 23,727.32 23,716.83 23,725.34 0.0K
16:56 23,725.34 23,728.36 23,724.36 23,726.36 0.0K
16:57 23,727.85 23,730.34 23,719.93 23,725.48 0.0K
16:58 23,726.48 23,731.48 23,726.48 23,729.04 0.0K
16:59 23,730.04 23,737.45 23,730.04 23,737.45 0.0K
17:00 23,736.45 23,738.00 23,729.49 23,735.51 0.0K
17:01 23,735.01 23,741.97 23,734.52 23,741.44 0.0K
17:02 23,741.43 23,743.90 23,734.42 23,734.42 0.0K
17:03 23,735.41 23,735.91 23,728.98 23,729.01 0.0K
17:04 23,730.01 23,741.82 23,728.51 23,740.82 0.0K
17:05 23,740.32 23,743.17 23,735.78 23,738.17 0.0K
17:06 23,739.16 23,741.14 23,735.64 23,736.63 0.0K
17:07 23,735.63 23,736.63 23,720.71 23,720.71 0.0K
17:08 23,717.72 23,720.22 23,713.24 23,713.69 0.0K
17:09 23,713.19 23,720.02 23,713.19 23,716.99 0.0K
17:10 23,717.47 23,717.96 23,702.52 23,703.98 0.0K
17:11 23,703.49 23,714.25 23,703.49 23,713.74 0.0K
17:12 23,716.22 23,717.18 23,712.05 23,713.51 0.0K
17:13 23,712.51 23,715.85 23,711.95 23,715.85 0.0K
17:14 23,715.85 23,722.20 23,715.25 23,719.63 0.0K
17:15 23,719.13 23,719.62 23,709.64 23,715.50 0.0K
17:16 23,713.01 23,713.96 23,708.49 23,712.94 0.0K
17:17 23,712.44 23,718.35 23,712.44 23,718.34 0.0K
17:18 23,717.84 23,718.34 23,710.86 23,712.33 0.0K
17:19 23,712.34 23,713.36 23,708.40 23,708.40 0.0K
17:20 23,708.90 23,711.88 23,702.46 23,702.46 0.0K
17:21 23,702.95 23,710.91 23,701.95 23,704.93 0.0K
17:22 23,706.92 23,706.92 23,700.98 23,702.97 0.0K
17:23 23,702.97 23,705.02 23,700.99 23,701.56 0.0K
17:24 23,700.57 23,701.64 23,698.12 23,700.67 0.0K
17:25 23,703.65 23,715.04 23,703.65 23,710.51 0.0K
17:26 23,710.01 23,716.99 23,710.01 23,716.01 0.0K
17:27 23,717.51 23,720.46 23,717.47 23,718.51 0.0K
17:28 23,718.02 23,719.01 23,711.20 23,711.73 0.0K
17:29 23,710.74 23,712.39 23,706.82 23,711.91 0.0K
17:30 23,712.40 23,720.86 23,710.91 23,710.91 0.0K
17:31 23,711.41 23,714.39 23,703.94 23,703.94 0.0K
17:32 23,703.45 23,703.45 23,695.98 23,698.97 0.0K
17:33 23,698.97 23,701.96 23,696.98 23,698.47 0.0K
17:34 23,697.98 23,699.97 23,676.08 23,676.08 0.0K
17:35 23,678.57 23,683.55 23,668.12 23,668.12 0.0K
17:36 23,666.13 23,675.09 23,658.17 23,667.62 0.0K
17:37 23,667.13 23,671.11 23,659.66 23,661.16 0.0K
17:38 23,660.66 23,717.41 23,650.21 23,717.41 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available