DAX

DE40
🏛️ germany →
24,423.41
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,781.39 23,787.36 23,780.90 23,785.87 0.0K
09:00 23,797.32 23,803.29 23,781.89 23,799.81 0.0K
09:01 23,804.78 23,804.78 23,787.37 23,787.37 0.0K
09:02 23,787.86 23,797.32 23,781.89 23,787.87 0.0K
09:03 23,787.37 23,804.79 23,786.87 23,802.30 0.0K
09:04 23,809.26 23,818.72 23,805.78 23,818.72 0.0K
09:05 23,820.21 23,823.69 23,794.01 23,795.07 0.0K
09:06 23,797.56 23,798.06 23,785.60 23,785.60 0.0K
09:07 23,787.09 23,788.57 23,768.32 23,769.83 0.0K
09:08 23,768.85 23,778.34 23,768.85 23,777.28 0.0K
09:09 23,777.77 23,783.70 23,773.67 23,776.07 0.0K
09:10 23,774.08 23,774.08 23,756.62 23,756.62 0.0K
09:11 23,756.13 23,757.13 23,748.17 23,756.58 0.0K
09:12 23,750.59 23,754.06 23,731.20 23,737.63 0.0K
09:13 23,738.12 23,743.59 23,723.69 23,734.58 0.0K
09:14 23,733.58 23,733.58 23,715.73 23,725.11 0.0K
09:15 23,719.13 23,723.56 23,706.12 23,713.57 0.0K
09:16 23,713.05 23,719.91 23,705.61 23,719.91 0.0K
09:17 23,717.91 23,723.68 23,710.38 23,720.68 0.0K
09:18 23,720.18 23,729.04 23,720.18 23,724.49 0.0K
09:19 23,724.48 23,731.88 23,724.48 23,731.28 0.0K
09:20 23,726.80 23,733.27 23,721.86 23,730.78 0.0K
09:21 23,730.28 23,738.20 23,729.29 23,733.68 0.0K
09:22 23,732.69 23,738.82 23,726.32 23,738.82 0.0K
09:23 23,740.82 23,740.82 23,732.52 23,735.08 0.0K
09:24 23,734.58 23,750.56 23,734.58 23,749.18 0.0K
09:25 23,750.68 23,762.55 23,749.20 23,752.68 0.0K
09:26 23,749.21 23,752.72 23,735.95 23,735.97 0.0K
09:27 23,733.49 23,743.54 23,731.53 23,737.07 0.0K
09:28 23,735.08 23,743.08 23,732.10 23,737.68 0.0K
09:29 23,738.18 23,740.23 23,727.86 23,729.42 0.0K
09:30 23,732.42 23,745.73 23,728.36 23,745.73 0.0K
09:31 23,751.19 23,751.19 23,743.07 23,744.54 0.0K
09:32 23,745.53 23,749.00 23,733.02 23,734.02 0.0K
09:33 23,733.51 23,736.95 23,728.97 23,730.91 0.0K
09:34 23,732.91 23,732.91 23,717.57 23,724.05 0.0K
09:35 23,723.05 23,724.99 23,719.01 23,724.92 0.0K
09:36 23,725.90 23,730.72 23,722.90 23,730.63 0.0K
09:37 23,730.62 23,735.94 23,730.00 23,734.43 0.0K
09:38 23,735.92 23,740.78 23,734.89 23,739.26 0.0K
09:39 23,742.23 23,743.68 23,738.68 23,742.65 0.0K
09:40 23,742.64 23,745.11 23,739.64 23,741.12 0.0K
09:41 23,742.61 23,746.08 23,741.12 23,745.10 0.0K
09:42 23,744.60 23,744.60 23,738.16 23,742.24 0.0K
09:43 23,738.77 23,740.77 23,730.40 23,731.46 0.0K
09:44 23,727.49 23,729.54 23,724.08 23,727.12 0.0K
09:45 23,726.63 23,733.68 23,723.66 23,725.24 0.0K
09:46 23,724.74 23,725.25 23,717.36 23,717.36 0.0K
09:47 23,717.87 23,719.57 23,713.90 23,719.57 0.0K
09:48 23,720.56 23,734.41 23,717.08 23,731.38 0.0K
09:49 23,727.90 23,727.90 23,718.91 23,719.90 0.0K
09:50 23,720.40 23,731.15 23,719.41 23,731.15 0.0K
09:51 23,731.64 23,737.47 23,730.54 23,737.47 0.0K
09:52 23,737.46 23,738.46 23,730.99 23,736.47 0.0K
09:53 23,735.97 23,738.43 23,733.48 23,735.42 0.0K
09:54 23,734.42 23,739.41 23,732.46 23,738.91 0.0K
09:55 23,739.89 23,741.36 23,731.48 23,731.48 0.0K
09:56 23,731.49 23,731.65 23,726.24 23,726.24 0.0K
09:57 23,727.74 23,729.72 23,723.26 23,729.21 0.0K
09:58 23,729.21 23,738.11 23,729.21 23,737.47 0.0K
09:59 23,737.47 23,739.94 23,733.53 23,737.01 0.0K
10:00 23,734.02 23,746.89 23,731.55 23,744.87 0.0K
10:01 23,744.37 23,754.27 23,742.87 23,754.27 0.0K
10:02 23,752.78 23,754.26 23,743.82 23,753.33 0.0K
10:03 23,753.32 23,758.85 23,753.32 23,754.97 0.0K
10:04 23,755.47 23,755.47 23,746.59 23,748.10 0.0K
10:05 23,747.10 23,753.57 23,747.10 23,752.57 0.0K
10:06 23,752.07 23,758.44 23,752.07 23,758.43 0.0K
10:07 23,759.41 23,765.85 23,759.41 23,765.31 0.0K
10:08 23,765.81 23,767.29 23,758.39 23,758.40 0.0K
10:09 23,758.90 23,765.39 23,758.41 23,764.33 0.0K
10:10 23,765.32 23,769.73 23,762.23 23,762.72 0.0K
10:11 23,761.22 23,761.23 23,754.27 23,760.19 0.0K
10:12 23,759.69 23,760.64 23,756.64 23,756.64 0.0K
10:13 23,754.15 23,756.18 23,749.29 23,749.81 0.0K
10:14 23,752.80 23,754.28 23,747.33 23,750.36 0.0K
10:15 23,749.36 23,763.26 23,746.92 23,763.26 0.0K
10:16 23,764.25 23,767.70 23,761.25 23,767.70 0.0K
10:17 23,768.70 23,776.11 23,768.70 23,773.14 0.0K
10:18 23,773.63 23,778.10 23,772.63 23,776.11 0.0K
10:19 23,775.61 23,787.05 23,774.63 23,786.55 0.0K
10:20 23,787.05 23,799.41 23,787.05 23,798.41 0.0K
10:21 23,799.41 23,799.41 23,791.00 23,793.14 0.0K
10:22 23,794.15 23,797.68 23,788.33 23,788.84 0.0K
10:23 23,787.35 23,789.86 23,775.08 23,775.09 0.0K
10:24 23,776.59 23,776.59 23,769.73 23,772.73 0.0K
10:25 23,772.72 23,783.73 23,772.22 23,782.73 0.0K
10:26 23,782.23 23,783.22 23,770.92 23,771.93 0.0K
10:27 23,771.43 23,779.53 23,769.00 23,775.06 0.0K
10:28 23,775.07 23,775.78 23,770.33 23,770.35 0.0K
10:29 23,771.35 23,781.44 23,771.35 23,780.45 0.0K
10:30 23,778.96 23,778.96 23,761.21 23,761.21 0.0K
10:31 23,759.24 23,760.31 23,754.80 23,760.28 0.0K
10:32 23,762.76 23,762.76 23,753.81 23,754.84 0.0K
10:33 23,755.34 23,762.42 23,747.48 23,762.42 0.0K
10:34 23,763.40 23,771.63 23,762.36 23,770.63 0.0K
10:35 23,770.62 23,772.11 23,762.65 23,762.65 0.0K
10:36 23,762.66 23,768.65 23,762.19 23,768.65 0.0K
10:37 23,768.65 23,771.11 23,766.08 23,768.06 0.0K
10:38 23,767.07 23,767.07 23,759.61 23,760.67 0.0K
10:39 23,764.16 23,769.11 23,762.66 23,767.59 0.0K
10:40 23,768.09 23,772.05 23,764.62 23,767.62 0.0K
10:41 23,769.12 23,769.12 23,763.15 23,766.14 0.0K
10:42 23,765.15 23,765.65 23,758.71 23,760.26 0.0K
10:43 23,759.77 23,762.82 23,756.92 23,756.92 0.0K
10:44 23,757.42 23,757.43 23,750.52 23,751.03 0.0K
10:45 23,751.54 23,752.12 23,746.64 23,747.14 0.0K
10:46 23,745.17 23,745.74 23,741.34 23,744.88 0.0K
10:47 23,745.88 23,753.87 23,742.43 23,753.87 0.0K
10:48 23,755.37 23,759.81 23,754.36 23,758.79 0.0K
10:49 23,759.29 23,762.75 23,757.27 23,758.27 0.0K
10:50 23,756.77 23,758.27 23,746.90 23,750.86 0.0K
10:51 23,749.37 23,752.45 23,746.93 23,750.98 0.0K
10:52 23,751.47 23,753.98 23,750.48 23,753.98 0.0K
10:53 23,755.47 23,760.41 23,754.92 23,756.41 0.0K
10:54 23,756.40 23,757.91 23,751.42 23,757.90 0.0K
10:55 23,759.88 23,763.82 23,751.40 23,751.94 0.0K
10:56 23,751.44 23,751.47 23,733.74 23,737.73 0.0K
10:57 23,738.72 23,748.59 23,738.71 23,746.55 0.0K
10:58 23,748.55 23,750.10 23,745.64 23,745.65 0.0K
10:59 23,745.16 23,745.74 23,742.76 23,744.34 0.0K
11:00 23,744.34 23,751.80 23,739.92 23,746.39 0.0K
11:01 23,746.38 23,746.88 23,740.41 23,741.59 0.0K
11:02 23,742.59 23,753.02 23,742.11 23,752.49 0.0K
11:03 23,752.97 23,753.44 23,747.76 23,747.76 0.0K
11:04 23,747.26 23,747.76 23,742.70 23,744.68 0.0K
11:05 23,744.18 23,746.47 23,740.54 23,744.45 0.0K
11:06 23,744.95 23,751.89 23,743.95 23,747.81 0.0K
11:07 23,748.31 23,755.71 23,748.31 23,753.66 0.0K
11:08 23,753.65 23,754.10 23,751.62 23,752.99 0.0K
11:09 23,752.99 23,752.99 23,747.02 23,749.00 0.0K
11:10 23,748.50 23,757.34 23,748.50 23,757.34 0.0K
11:11 23,756.84 23,764.33 23,756.84 23,763.83 0.0K
11:12 23,763.33 23,769.68 23,763.33 23,769.66 0.0K
11:13 23,770.15 23,774.11 23,769.14 23,772.64 0.0K
11:14 23,772.65 23,773.65 23,769.72 23,770.71 0.0K
11:15 23,772.70 23,776.66 23,772.70 23,775.62 0.0K
11:16 23,776.11 23,776.60 23,765.68 23,766.69 0.0K
11:17 23,769.68 23,773.65 23,765.78 23,770.76 0.0K
11:18 23,769.77 23,775.70 23,769.70 23,769.70 0.0K
11:19 23,769.21 23,771.70 23,765.77 23,765.79 0.0K
11:20 23,767.78 23,771.72 23,767.77 23,770.66 0.0K
11:21 23,770.16 23,771.14 23,761.83 23,761.83 0.0K
11:22 23,760.36 23,772.75 23,759.38 23,766.81 0.0K
11:23 23,767.31 23,768.43 23,762.91 23,768.42 0.0K
11:24 23,764.44 23,767.01 23,764.44 23,765.54 0.0K
11:25 23,765.05 23,772.50 23,765.05 23,769.52 0.0K
11:26 23,768.04 23,768.09 23,761.23 23,765.23 0.0K
11:27 23,764.24 23,772.20 23,762.75 23,770.72 0.0K
11:28 23,770.73 23,777.40 23,769.77 23,777.40 0.0K
11:29 23,775.90 23,780.87 23,774.92 23,779.39 0.0K
11:30 23,777.40 23,782.88 23,777.40 23,779.44 0.0K
11:31 23,782.93 23,786.88 23,781.43 23,784.89 0.0K
11:32 23,782.91 23,783.92 23,775.06 23,776.06 0.0K
11:33 23,774.56 23,782.92 23,774.56 23,782.91 0.0K
11:34 23,782.40 23,792.21 23,782.40 23,787.65 0.0K
11:35 23,787.65 23,794.51 23,787.65 23,789.55 0.0K
11:36 23,791.04 23,792.03 23,784.63 23,784.70 0.0K
11:37 23,784.70 23,785.23 23,777.85 23,777.85 0.0K
11:38 23,775.88 23,776.47 23,773.02 23,773.02 0.0K
11:39 23,773.03 23,777.53 23,772.54 23,776.05 0.0K
11:40 23,777.04 23,784.49 23,772.60 23,784.48 0.0K
11:41 23,784.97 23,784.97 23,774.00 23,774.00 0.0K
11:42 23,774.50 23,777.95 23,769.48 23,769.48 0.0K
11:43 23,770.47 23,779.34 23,770.47 23,777.33 0.0K
11:44 23,777.32 23,778.30 23,775.28 23,777.25 0.0K
11:45 23,777.24 23,787.02 23,776.20 23,786.98 0.0K
11:46 23,788.48 23,788.97 23,785.59 23,788.10 0.0K
11:47 23,787.61 23,789.60 23,786.12 23,786.68 0.0K
11:48 23,787.19 23,787.68 23,784.70 23,786.71 0.0K
11:49 23,787.21 23,787.70 23,774.30 23,775.33 0.0K
11:50 23,776.33 23,776.33 23,771.93 23,775.96 0.0K
11:51 23,779.43 23,783.34 23,776.90 23,783.34 0.0K
11:52 23,784.33 23,785.31 23,780.27 23,781.29 0.0K
11:53 23,780.29 23,782.84 23,778.34 23,782.84 0.0K
11:54 23,781.34 23,782.84 23,775.45 23,775.96 0.0K
11:55 23,775.46 23,778.02 23,773.48 23,778.02 0.0K
11:56 23,780.51 23,780.51 23,775.59 23,775.60 0.0K
11:57 23,777.59 23,778.07 23,773.60 23,777.65 0.0K
11:58 23,776.16 23,776.72 23,771.74 23,775.73 0.0K
11:59 23,775.73 23,782.21 23,772.30 23,773.30 0.0K
12:00 23,773.31 23,773.32 23,756.10 23,756.10 0.0K
12:01 23,756.60 23,756.60 23,751.32 23,752.33 0.0K
12:02 23,752.83 23,755.80 23,752.83 23,753.82 0.0K
12:03 23,755.31 23,755.31 23,753.82 23,753.82 0.0K
12:04 23,744.89 23,748.54 23,742.91 23,748.53 0.0K
12:05 23,748.03 23,751.50 23,745.55 23,750.91 0.0K
12:06 23,751.40 23,754.30 23,747.39 23,753.28 0.0K
12:07 23,753.27 23,753.27 23,745.29 23,748.74 0.0K
12:08 23,748.73 23,750.22 23,741.27 23,742.31 0.0K
12:09 23,741.82 23,744.32 23,736.46 23,736.46 0.0K
12:10 23,735.97 23,741.90 23,732.50 23,741.90 0.0K
12:11 23,740.91 23,750.23 23,740.91 23,749.72 0.0K
12:12 23,750.21 23,750.24 23,747.74 23,748.80 0.0K
12:13 23,748.81 23,748.92 23,743.37 23,746.93 0.0K
12:14 23,747.43 23,752.83 23,746.44 23,751.83 0.0K
12:15 23,752.82 23,752.82 23,744.32 23,749.29 0.0K
12:16 23,749.30 23,758.24 23,748.80 23,755.73 0.0K
12:17 23,755.24 23,757.74 23,751.82 23,752.32 0.0K
12:18 23,752.32 23,754.30 23,750.29 23,750.75 0.0K
12:19 23,750.26 23,752.68 23,749.27 23,752.68 0.0K
12:20 23,752.67 23,752.67 23,743.69 23,746.08 0.0K
12:21 23,745.57 23,747.95 23,745.54 23,747.42 0.0K
12:22 23,747.42 23,749.37 23,743.88 23,748.33 0.0K
12:23 23,748.82 23,751.28 23,745.31 23,751.26 0.0K
12:24 23,751.76 23,751.79 23,748.28 23,751.29 0.0K
12:25 23,752.78 23,754.77 23,749.32 23,752.86 0.0K
12:26 23,753.36 23,759.74 23,752.86 23,758.68 0.0K
12:27 23,759.17 23,762.07 23,757.17 23,761.07 0.0K
12:28 23,759.08 23,760.10 23,756.12 23,756.12 0.0K
12:29 23,757.11 23,759.07 23,754.59 23,754.59 0.0K
12:30 23,756.08 23,764.44 23,753.10 23,764.44 0.0K
12:31 23,764.43 23,772.78 23,764.43 23,771.73 0.0K
12:32 23,772.73 23,772.73 23,770.19 23,771.17 0.0K
12:33 23,771.67 23,772.16 23,767.71 23,768.25 0.0K
12:34 23,768.25 23,768.25 23,755.95 23,759.97 0.0K
12:35 23,759.96 23,766.39 23,755.48 23,766.34 0.0K
12:36 23,766.33 23,768.66 23,766.33 23,768.08 0.0K
12:37 23,767.08 23,772.37 23,764.52 23,770.85 0.0K
12:38 23,767.37 23,767.37 23,761.51 23,762.01 0.0K
12:39 23,761.51 23,765.48 23,757.54 23,758.06 0.0K
12:40 23,757.56 23,759.61 23,756.59 23,756.62 0.0K
12:41 23,756.61 23,757.60 23,752.60 23,755.05 0.0K
12:42 23,753.06 23,753.07 23,749.60 23,752.05 0.0K
12:43 23,751.55 23,755.59 23,751.55 23,754.09 0.0K
12:44 23,755.59 23,759.09 23,755.09 23,758.10 0.0K
12:45 23,757.60 23,757.60 23,754.66 23,754.66 0.0K
12:46 23,755.17 23,761.66 23,754.18 23,760.66 0.0K
12:47 23,760.66 23,761.16 23,755.26 23,759.79 0.0K
12:48 23,759.80 23,761.79 23,757.81 23,760.28 0.0K
12:49 23,760.78 23,760.78 23,756.30 23,756.81 0.0K
12:50 23,757.80 23,760.35 23,756.82 23,758.86 0.0K
12:51 23,759.36 23,759.87 23,750.53 23,750.54 0.0K
12:52 23,750.55 23,751.07 23,742.62 23,748.11 0.0K
12:53 23,748.61 23,750.54 23,745.52 23,747.01 0.0K
12:54 23,746.51 23,746.51 23,742.04 23,742.54 0.0K
12:55 23,743.05 23,747.07 23,742.55 23,747.07 0.0K
12:56 23,747.08 23,751.14 23,744.62 23,749.14 0.0K
12:57 23,748.65 23,749.15 23,742.73 23,744.23 0.0K
12:58 23,745.22 23,748.17 23,742.15 23,744.64 0.0K
12:59 23,746.62 23,747.57 23,742.60 23,743.58 0.0K
13:00 23,743.58 23,748.56 23,742.59 23,745.57 0.0K
13:01 23,746.07 23,746.57 23,736.62 23,736.62 0.0K
13:02 23,737.11 23,741.59 23,735.62 23,740.60 0.0K
13:03 23,741.59 23,742.09 23,737.11 23,740.60 0.0K
13:04 23,739.60 23,742.09 23,738.11 23,739.60 0.0K
13:05 23,738.11 23,739.61 23,735.62 23,739.61 0.0K
13:06 23,739.11 23,741.60 23,737.61 23,741.60 0.0K
13:07 23,741.10 23,742.09 23,734.63 23,737.12 0.0K
13:08 23,741.10 23,750.56 23,741.10 23,750.06 0.0K
13:09 23,750.56 23,750.56 23,748.07 23,750.56 0.0K
13:10 23,750.56 23,753.98 23,749.45 23,751.38 0.0K
13:11 23,749.89 23,752.77 23,749.32 23,751.24 0.0K
13:12 23,752.23 23,757.12 23,752.04 23,752.04 0.0K
13:13 23,753.03 23,754.00 23,745.54 23,745.54 0.0K
13:14 23,745.55 23,746.06 23,735.68 23,739.16 0.0K
13:15 23,739.16 23,745.03 23,738.11 23,744.01 0.0K
13:16 23,745.49 23,746.93 23,744.90 23,745.87 0.0K
13:17 23,745.86 23,750.26 23,745.85 23,748.26 0.0K
13:18 23,747.77 23,753.76 23,746.29 23,753.26 0.0K
13:19 23,753.76 23,759.67 23,753.75 23,755.65 0.0K
13:20 23,756.15 23,762.21 23,756.15 23,761.55 0.0K
13:21 23,761.54 23,762.85 23,757.99 23,762.83 0.0K
13:22 23,762.82 23,764.29 23,762.81 23,764.20 0.0K
13:23 23,763.71 23,764.20 23,758.15 23,759.14 0.0K
13:24 23,758.64 23,758.64 23,754.68 23,756.62 0.0K
13:25 23,757.12 23,760.41 23,757.11 23,759.91 0.0K
13:26 23,759.41 23,764.32 23,759.41 23,762.82 0.0K
13:27 23,762.82 23,768.22 23,761.82 23,766.67 0.0K
13:28 23,765.67 23,770.13 23,762.66 23,769.12 0.0K
13:29 23,768.62 23,775.53 23,768.62 23,773.96 0.0K
13:30 23,774.46 23,778.91 23,774.46 23,774.91 0.0K
13:31 23,774.92 23,783.33 23,774.92 23,781.29 0.0K
13:32 23,782.29 23,792.13 23,782.28 23,789.64 0.0K
13:33 23,790.14 23,793.15 23,784.20 23,784.73 0.0K
13:34 23,783.74 23,787.21 23,779.25 23,780.75 0.0K
13:35 23,779.76 23,785.71 23,779.76 23,780.16 0.0K
13:36 23,779.66 23,782.23 23,779.15 23,782.23 0.0K
13:37 23,782.72 23,785.17 23,778.19 23,781.17 0.0K
13:38 23,781.66 23,783.13 23,777.67 23,777.67 0.0K
13:39 23,778.17 23,780.17 23,775.69 23,776.69 0.0K
13:40 23,777.68 23,780.63 23,777.65 23,780.13 0.0K
13:41 23,780.62 23,784.12 23,778.63 23,782.11 0.0K
13:42 23,783.10 23,783.10 23,778.09 23,780.07 0.0K
13:43 23,782.06 23,787.47 23,782.06 23,784.46 0.0K
13:44 23,783.96 23,785.16 23,782.59 23,785.16 0.0K
13:45 23,786.16 23,789.15 23,783.22 23,783.24 0.0K
13:46 23,783.25 23,784.37 23,778.52 23,778.52 0.0K
13:47 23,778.03 23,778.04 23,774.08 23,775.77 0.0K
13:48 23,775.78 23,781.83 23,770.48 23,771.99 0.0K
13:49 23,771.99 23,771.99 23,767.19 23,767.33 0.0K
13:50 23,765.36 23,766.37 23,761.57 23,764.17 0.0K
13:51 23,763.18 23,770.68 23,763.18 23,770.20 0.0K
13:52 23,769.71 23,770.39 23,763.38 23,770.39 0.0K
13:53 23,771.88 23,771.88 23,764.51 23,764.54 0.0K
13:54 23,764.54 23,764.54 23,756.73 23,761.79 0.0K
13:55 23,761.78 23,762.77 23,757.41 23,757.92 0.0K
13:56 23,757.44 23,761.07 23,755.56 23,760.06 0.0K
13:57 23,760.06 23,763.03 23,758.01 23,760.00 0.0K
13:58 23,760.50 23,762.49 23,758.51 23,760.99 0.0K
13:59 23,760.98 23,761.48 23,752.62 23,752.63 0.0K
14:00 23,750.14 23,753.14 23,742.25 23,748.28 0.0K
14:01 23,749.76 23,749.76 23,741.36 23,741.87 0.0K
14:02 23,741.38 23,741.38 23,726.07 23,735.52 0.0K
14:03 23,735.51 23,746.19 23,732.52 23,746.19 0.0K
14:04 23,745.17 23,746.14 23,739.18 23,741.69 0.0K
14:05 23,744.68 23,750.23 23,744.18 23,749.23 0.0K
14:06 23,748.73 23,754.67 23,747.74 23,749.19 0.0K
14:07 23,749.20 23,749.21 23,741.29 23,745.30 0.0K
14:08 23,747.78 23,750.69 23,746.70 23,748.69 0.0K
14:09 23,749.68 23,750.18 23,745.70 23,748.21 0.0K
14:10 23,748.71 23,748.71 23,738.83 23,738.83 0.0K
14:11 23,738.33 23,743.79 23,738.33 23,741.78 0.0K
14:12 23,742.27 23,752.05 23,740.28 23,751.02 0.0K
14:13 23,751.51 23,757.77 23,750.44 23,755.72 0.0K
14:14 23,754.23 23,755.72 23,750.26 23,752.75 0.0K
14:15 23,752.25 23,754.26 23,713.05 23,713.05 0.0K
14:16 23,714.56 23,723.58 23,712.08 23,715.69 0.0K
14:17 23,715.70 23,720.83 23,715.22 23,720.83 0.0K
14:18 23,720.83 23,722.82 23,708.44 23,710.47 0.0K
14:19 23,709.98 23,715.44 23,709.00 23,709.92 0.0K
14:20 23,709.43 23,709.43 23,692.52 23,703.87 0.0K
14:21 23,700.37 23,700.37 23,690.43 23,695.91 0.0K
14:22 23,696.90 23,700.38 23,690.94 23,692.44 0.0K
14:23 23,690.96 23,691.49 23,685.05 23,690.98 0.0K
14:24 23,690.48 23,690.48 23,676.10 23,682.06 0.0K
14:25 23,679.58 23,682.07 23,667.72 23,673.75 0.0K
14:26 23,669.76 23,671.85 23,658.89 23,669.81 0.0K
14:27 23,668.32 23,674.25 23,667.32 23,667.67 0.0K
14:28 23,666.17 23,685.44 23,666.17 23,680.01 0.0K
14:29 23,681.51 23,686.92 23,680.52 23,684.93 0.0K
14:30 23,689.90 23,694.36 23,674.48 23,676.46 0.0K
14:31 23,674.47 23,674.47 23,661.10 23,662.11 0.0K
14:32 23,658.13 23,658.13 23,628.50 23,632.01 0.0K
14:33 23,627.55 23,628.15 23,615.74 23,624.73 0.0K
14:34 23,623.73 23,636.05 23,623.73 23,633.03 0.0K
14:35 23,628.55 23,638.44 23,628.55 23,632.94 0.0K
14:36 23,632.94 23,653.16 23,632.44 23,651.64 0.0K
14:37 23,650.14 23,658.02 23,650.14 23,655.07 0.0K
14:38 23,655.08 23,668.55 23,651.61 23,668.55 0.0K
14:39 23,668.54 23,670.53 23,653.12 23,653.12 0.0K
14:40 23,652.14 23,654.16 23,643.81 23,645.87 0.0K
14:41 23,644.38 23,646.43 23,636.07 23,637.08 0.0K
14:42 23,637.58 23,637.58 23,628.68 23,632.70 0.0K
14:43 23,630.71 23,644.60 23,626.75 23,642.11 0.0K
14:44 23,642.60 23,644.15 23,638.71 23,640.20 0.0K
14:45 23,640.70 23,656.36 23,640.19 23,654.85 0.0K
14:46 23,655.35 23,660.72 23,651.31 23,660.20 0.0K
14:47 23,660.19 23,664.66 23,659.06 23,659.06 0.0K
14:48 23,659.56 23,662.54 23,650.72 23,650.72 0.0K
14:49 23,652.21 23,658.37 23,648.82 23,658.37 0.0K
14:50 23,656.87 23,672.56 23,656.87 23,669.05 0.0K
14:51 23,669.05 23,670.04 23,658.65 23,659.19 0.0K
14:52 23,662.18 23,667.22 23,659.26 23,667.22 0.0K
14:53 23,667.20 23,667.20 23,656.34 23,658.87 0.0K
14:54 23,659.37 23,669.82 23,659.37 23,666.94 0.0K
14:55 23,666.44 23,685.24 23,665.47 23,685.24 0.0K
14:56 23,684.25 23,693.72 23,682.27 23,693.20 0.0K
14:57 23,695.19 23,695.19 23,673.48 23,674.99 0.0K
14:58 23,675.99 23,683.40 23,674.51 23,683.35 0.0K
14:59 23,685.83 23,698.56 23,685.83 23,697.00 0.0K
15:00 23,697.98 23,712.22 23,695.48 23,702.38 0.0K
15:01 23,706.36 23,715.23 23,703.86 23,712.78 0.0K
15:02 23,712.27 23,713.26 23,707.79 23,710.27 0.0K
15:03 23,708.28 23,712.77 23,706.30 23,712.77 0.0K
15:04 23,713.26 23,733.51 23,710.29 23,730.03 0.0K
15:05 23,733.01 23,738.32 23,730.52 23,737.30 0.0K
15:06 23,738.29 23,745.66 23,738.28 23,738.78 0.0K
15:07 23,738.79 23,738.80 23,725.12 23,727.62 0.0K
15:08 23,727.63 23,732.60 23,724.73 23,726.75 0.0K
15:09 23,727.25 23,731.74 23,720.88 23,721.89 0.0K
15:10 23,720.40 23,723.85 23,719.34 23,723.29 0.0K
15:11 23,722.79 23,734.19 23,722.79 23,731.68 0.0K
15:12 23,731.18 23,738.50 23,731.17 23,736.93 0.0K
15:13 23,737.42 23,742.29 23,736.91 23,738.31 0.0K
15:14 23,737.82 23,739.88 23,733.37 23,737.40 0.0K
15:15 23,737.90 23,747.74 23,737.90 23,747.24 0.0K
15:16 23,748.23 23,748.23 23,741.84 23,744.42 0.0K
15:17 23,743.43 23,745.54 23,738.15 23,741.18 0.0K
15:18 23,741.68 23,744.73 23,738.90 23,739.92 0.0K
15:19 23,740.42 23,750.54 23,738.47 23,750.54 0.0K
15:20 23,751.53 23,751.53 23,744.21 23,744.74 0.0K
15:21 23,745.24 23,750.71 23,739.80 23,739.80 0.0K
15:22 23,739.81 23,743.88 23,735.36 23,741.90 0.0K
15:23 23,742.89 23,747.34 23,741.87 23,746.84 0.0K
15:24 23,745.35 23,745.35 23,736.34 23,740.79 0.0K
15:25 23,741.28 23,742.77 23,736.74 23,737.29 0.0K
15:26 23,739.29 23,741.82 23,736.33 23,741.81 0.0K
15:27 23,742.31 23,743.76 23,736.75 23,740.19 0.0K
15:28 23,744.17 23,744.17 23,734.79 23,735.31 0.0K
15:29 23,735.32 23,738.39 23,733.87 23,734.42 0.0K
15:30 23,731.94 23,745.31 23,729.92 23,730.43 0.0K
15:31 23,730.43 23,730.43 23,715.53 23,719.45 0.0K
15:32 23,717.46 23,728.22 23,716.97 23,727.72 0.0K
15:33 23,728.71 23,729.70 23,720.15 23,720.15 0.0K
15:34 23,719.66 23,719.66 23,705.94 23,709.90 0.0K
15:35 23,710.89 23,715.32 23,705.28 23,708.24 0.0K
15:36 23,709.23 23,711.08 23,703.69 23,711.08 0.0K
15:37 23,709.58 23,709.58 23,701.56 23,709.49 0.0K
15:38 23,709.48 23,720.31 23,709.48 23,714.69 0.0K
15:39 23,714.69 23,714.69 23,706.16 23,713.60 0.0K
15:40 23,713.60 23,723.95 23,713.60 23,716.87 0.0K
15:41 23,713.89 23,719.35 23,712.33 23,713.32 0.0K
15:42 23,714.31 23,716.30 23,703.44 23,705.46 0.0K
15:43 23,705.96 23,708.95 23,690.27 23,690.30 0.0K
15:44 23,690.31 23,708.62 23,689.32 23,708.62 0.0K
15:45 23,708.62 23,718.51 23,708.62 23,716.98 0.0K
15:46 23,716.49 23,718.44 23,707.13 23,708.64 0.0K
15:47 23,708.64 23,715.17 23,705.69 23,715.17 0.0K
15:48 23,713.18 23,713.71 23,705.78 23,708.28 0.0K
15:49 23,709.78 23,715.73 23,709.78 23,711.73 0.0K
15:50 23,712.23 23,716.65 23,710.19 23,715.64 0.0K
15:51 23,716.14 23,716.14 23,702.71 23,702.77 0.0K
15:52 23,702.27 23,712.69 23,700.29 23,711.19 0.0K
15:53 23,713.68 23,714.66 23,706.27 23,706.77 0.0K
15:54 23,705.28 23,706.29 23,700.82 23,704.31 0.0K
15:55 23,703.81 23,704.35 23,697.40 23,704.33 0.0K
15:56 23,705.32 23,707.79 23,696.35 23,697.87 0.0K
15:57 23,696.38 23,697.48 23,690.45 23,696.49 0.0K
15:58 23,697.97 23,702.46 23,696.96 23,700.48 0.0K
15:59 23,701.47 23,713.88 23,700.97 23,713.38 0.0K
16:00 23,708.40 23,720.82 23,707.42 23,713.35 0.0K
16:01 23,715.34 23,720.75 23,710.73 23,710.73 0.0K
16:02 23,711.23 23,711.23 23,700.39 23,705.42 0.0K
16:03 23,706.42 23,706.46 23,703.48 23,705.47 0.0K
16:04 23,704.48 23,716.90 23,704.48 23,716.41 0.0K
16:05 23,716.90 23,725.35 23,716.90 23,722.86 0.0K
16:06 23,722.87 23,736.87 23,722.87 23,736.87 0.0K
16:07 23,736.37 23,740.96 23,730.47 23,739.51 0.0K
16:08 23,740.50 23,743.97 23,737.99 23,741.49 0.0K
16:09 23,741.49 23,744.00 23,739.03 23,741.05 0.0K
16:10 23,741.05 23,749.94 23,739.56 23,749.92 0.0K
16:11 23,751.90 23,753.32 23,740.93 23,740.93 0.0K
16:12 23,739.94 23,743.04 23,737.54 23,741.56 0.0K
16:13 23,741.07 23,748.59 23,739.09 23,747.10 0.0K
16:14 23,745.11 23,760.92 23,744.61 23,759.92 0.0K
16:15 23,760.41 23,764.33 23,753.91 23,756.42 0.0K
16:16 23,755.92 23,756.50 23,751.95 23,753.52 0.0K
16:17 23,752.03 23,758.00 23,745.11 23,757.51 0.0K
16:18 23,758.50 23,766.45 23,754.51 23,766.45 0.0K
16:19 23,767.44 23,769.92 23,762.98 23,764.97 0.0K
16:20 23,769.45 23,769.45 23,765.47 23,766.59 0.0K
16:21 23,766.60 23,772.63 23,763.64 23,771.12 0.0K
16:22 23,771.62 23,775.56 23,764.13 23,764.14 0.0K
16:23 23,767.13 23,770.07 23,758.65 23,762.14 0.0K
16:24 23,761.64 23,772.97 23,760.65 23,772.97 0.0K
16:25 23,771.47 23,805.27 23,771.45 23,805.27 0.0K
16:26 23,803.27 23,807.75 23,793.36 23,795.26 0.0K
16:27 23,796.25 23,799.76 23,789.39 23,793.89 0.0K
16:28 23,794.39 23,795.87 23,787.93 23,791.91 0.0K
16:29 23,792.40 23,797.30 23,788.40 23,793.88 0.0K
16:30 23,798.85 23,808.29 23,790.93 23,790.93 0.0K
16:31 23,790.44 23,790.44 23,783.08 23,787.13 0.0K
16:32 23,788.63 23,796.13 23,786.20 23,790.12 0.0K
16:33 23,790.62 23,790.62 23,782.70 23,786.71 0.0K
16:34 23,786.70 23,793.12 23,786.69 23,792.12 0.0K
16:35 23,792.62 23,797.49 23,791.57 23,794.49 0.0K
16:36 23,795.48 23,798.90 23,793.49 23,798.83 0.0K
16:37 23,797.83 23,801.29 23,794.75 23,794.75 0.0K
16:38 23,795.24 23,796.73 23,791.22 23,792.71 0.0K
16:39 23,792.21 23,797.63 23,792.21 23,794.17 0.0K
16:40 23,795.15 23,795.67 23,788.73 23,790.75 0.0K
16:41 23,791.25 23,801.17 23,790.76 23,798.66 0.0K
16:42 23,798.16 23,798.16 23,788.65 23,788.65 0.0K
16:43 23,787.66 23,797.58 23,787.66 23,797.55 0.0K
16:44 23,797.54 23,802.48 23,766.67 23,770.63 0.0K
16:45 23,759.17 23,763.61 23,751.61 23,758.50 0.0K
16:46 23,760.49 23,767.34 23,752.43 23,764.76 0.0K
16:47 23,764.75 23,773.99 23,759.25 23,773.99 0.0K
16:48 23,776.47 23,776.47 23,768.46 23,773.41 0.0K
16:49 23,775.40 23,787.69 23,774.40 23,781.68 0.0K
16:50 23,781.69 23,796.54 23,781.69 23,796.04 0.0K
16:51 23,796.53 23,799.02 23,792.08 23,798.49 0.0K
16:52 23,798.98 23,801.95 23,791.98 23,792.52 0.0K
16:53 23,792.03 23,801.41 23,792.03 23,798.86 0.0K
16:54 23,797.37 23,799.34 23,792.85 23,793.81 0.0K
16:55 23,790.82 23,796.24 23,790.33 23,793.25 0.0K
16:56 23,793.25 23,798.69 23,789.22 23,790.71 0.0K
16:57 23,790.22 23,792.71 23,785.77 23,786.78 0.0K
16:58 23,787.28 23,790.28 23,783.84 23,784.35 0.0K
16:59 23,783.85 23,784.84 23,775.84 23,776.77 0.0K
17:00 23,772.80 23,781.18 23,772.30 23,780.19 0.0K
17:01 23,780.68 23,783.15 23,773.17 23,774.66 0.0K
17:02 23,775.16 23,777.04 23,772.11 23,775.04 0.0K
17:03 23,775.54 23,775.54 23,770.09 23,770.61 0.0K
17:04 23,771.60 23,775.07 23,770.57 23,773.06 0.0K
17:05 23,773.55 23,777.97 23,773.02 23,773.96 0.0K
17:06 23,774.45 23,780.39 23,774.45 23,777.82 0.0K
17:07 23,776.82 23,776.82 23,765.38 23,769.85 0.0K
17:08 23,770.84 23,780.18 23,768.81 23,780.18 0.0K
17:09 23,779.17 23,780.65 23,767.72 23,770.72 0.0K
17:10 23,771.21 23,771.23 23,768.23 23,771.23 0.0K
17:11 23,768.75 23,771.30 23,763.87 23,763.87 0.0K
17:12 23,763.87 23,764.88 23,760.43 23,761.48 0.0K
17:13 23,760.98 23,760.98 23,752.63 23,754.64 0.0K
17:14 23,754.14 23,757.60 23,753.65 23,756.60 0.0K
17:15 23,761.07 23,770.47 23,758.09 23,770.47 0.0K
17:16 23,768.48 23,773.87 23,768.48 23,772.25 0.0K
17:17 23,772.24 23,772.71 23,768.17 23,768.17 0.0K
17:18 23,768.67 23,773.10 23,768.13 23,773.09 0.0K
17:19 23,770.60 23,771.59 23,765.59 23,767.07 0.0K
17:20 23,766.57 23,769.56 23,761.09 23,766.47 0.0K
17:21 23,767.96 23,771.88 23,765.36 23,765.36 0.0K
17:22 23,765.36 23,772.27 23,764.37 23,771.77 0.0K
17:23 23,770.77 23,773.73 23,764.23 23,767.69 0.0K
17:24 23,767.19 23,767.68 23,762.19 23,764.60 0.0K
17:25 23,765.09 23,775.29 23,764.09 23,773.79 0.0K
17:26 23,774.28 23,783.06 23,774.28 23,782.04 0.0K
17:27 23,783.03 23,784.95 23,780.03 23,783.37 0.0K
17:28 23,784.36 23,784.36 23,778.84 23,779.34 0.0K
17:29 23,779.83 23,784.86 23,778.87 23,783.36 0.0K
17:30 23,785.35 23,789.83 23,784.36 23,788.34 0.0K
17:31 23,788.34 23,791.33 23,786.85 23,789.83 0.0K
17:32 23,793.32 23,794.31 23,789.83 23,792.32 0.0K
17:33 23,792.82 23,801.28 23,792.82 23,801.28 0.0K
17:34 23,800.29 23,802.77 23,791.33 23,791.33 0.0K
17:35 23,790.83 23,792.82 23,785.86 23,786.35 0.0K
17:36 23,785.86 23,789.34 23,783.37 23,788.35 0.0K
17:37 23,787.85 23,790.34 23,787.35 23,789.84 0.0K
17:38 23,790.34 23,793.82 23,782.86 23,782.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available