DAX

DE40
🏛️ germany →
24,271.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,101.20 24,105.68 24,098.71 24,102.20 0.0K
09:00 24,109.17 24,146.01 24,109.17 24,131.57 0.0K
09:01 24,130.08 24,130.08 24,111.16 24,120.62 0.0K
09:02 24,123.61 24,127.59 24,115.64 24,116.14 0.0K
09:03 24,116.14 24,119.13 24,106.19 24,109.18 0.0K
09:04 24,109.68 24,109.68 24,096.73 24,102.71 0.0K
09:05 24,102.21 24,107.68 24,084.31 24,084.83 0.0K
09:06 24,084.33 24,085.84 24,070.69 24,071.70 0.0K
09:07 24,073.69 24,075.20 24,064.85 24,070.09 0.0K
09:08 24,072.58 24,080.62 24,066.19 24,080.62 0.0K
09:09 24,081.61 24,086.01 24,077.13 24,084.92 0.0K
09:10 24,084.92 24,096.30 24,082.44 24,084.76 0.0K
09:11 24,084.26 24,089.75 24,082.26 24,083.69 0.0K
09:12 24,085.17 24,089.11 24,080.18 24,084.63 0.0K
09:13 24,087.61 24,087.61 24,077.15 24,081.63 0.0K
09:14 24,081.13 24,081.13 24,067.74 24,067.74 0.0K
09:15 24,072.22 24,072.73 24,060.43 24,066.89 0.0K
09:16 24,069.88 24,084.76 24,069.88 24,084.75 0.0K
09:17 24,081.77 24,081.77 24,072.91 24,074.41 0.0K
09:18 24,072.92 24,073.95 24,064.59 24,072.10 0.0K
09:19 24,071.60 24,081.57 24,071.60 24,081.06 0.0K
09:20 24,083.55 24,091.55 24,083.55 24,091.54 0.0K
09:21 24,095.03 24,100.97 24,092.53 24,093.61 0.0K
09:22 24,093.62 24,096.82 24,086.24 24,096.31 0.0K
09:23 24,095.31 24,103.26 24,095.26 24,095.34 0.0K
09:24 24,095.34 24,101.32 24,093.86 24,099.34 0.0K
09:25 24,099.84 24,109.34 24,098.85 24,109.34 0.0K
09:26 24,108.84 24,108.84 24,100.56 24,102.05 0.0K
09:27 24,099.07 24,103.18 24,094.18 24,103.18 0.0K
09:28 24,102.68 24,102.69 24,091.30 24,093.38 0.0K
09:29 24,094.37 24,097.36 24,091.92 24,092.43 0.0K
09:30 24,092.43 24,093.43 24,086.54 24,087.58 0.0K
09:31 24,088.08 24,089.08 24,073.30 24,075.31 0.0K
09:32 24,073.81 24,083.73 24,072.32 24,080.75 0.0K
09:33 24,080.75 24,082.26 24,072.46 24,074.94 0.0K
09:34 24,074.95 24,078.43 24,074.95 24,075.48 0.0K
09:35 24,075.49 24,083.45 24,075.49 24,082.95 0.0K
09:36 24,083.45 24,095.83 24,080.95 24,090.36 0.0K
09:37 24,092.35 24,095.33 24,091.41 24,091.41 0.0K
09:38 24,091.91 24,092.48 24,084.51 24,087.49 0.0K
09:39 24,087.99 24,088.51 24,082.54 24,082.56 0.0K
09:40 24,082.57 24,087.15 24,078.21 24,087.15 0.0K
09:41 24,084.66 24,087.68 24,084.66 24,087.23 0.0K
09:42 24,087.72 24,089.74 24,083.79 24,084.84 0.0K
09:43 24,085.34 24,087.73 24,077.85 24,087.71 0.0K
09:44 24,088.20 24,098.48 24,088.20 24,097.32 0.0K
09:45 24,097.81 24,101.63 24,094.25 24,101.12 0.0K
09:46 24,101.61 24,110.97 24,101.11 24,106.52 0.0K
09:47 24,106.03 24,108.02 24,101.11 24,105.10 0.0K
09:48 24,106.09 24,108.61 24,104.11 24,106.13 0.0K
09:49 24,105.63 24,111.58 24,105.63 24,111.06 0.0K
09:50 24,110.57 24,119.91 24,110.07 24,116.40 0.0K
09:51 24,116.40 24,121.86 24,116.40 24,118.26 0.0K
09:52 24,118.26 24,118.26 24,108.37 24,110.98 0.0K
09:53 24,111.48 24,113.58 24,109.12 24,110.12 0.0K
09:54 24,110.12 24,110.63 24,106.64 24,109.67 0.0K
09:55 24,110.17 24,112.11 24,106.68 24,112.11 0.0K
09:56 24,113.10 24,121.00 24,112.60 24,121.00 0.0K
09:57 24,120.50 24,127.02 24,118.55 24,127.01 0.0K
09:58 24,128.01 24,131.49 24,124.52 24,131.01 0.0K
09:59 24,131.01 24,135.07 24,129.52 24,134.58 0.0K
10:00 24,135.57 24,135.59 24,125.80 24,128.79 0.0K
10:01 24,129.28 24,135.68 24,128.78 24,134.64 0.0K
10:02 24,134.14 24,139.07 24,132.44 24,132.93 0.0K
10:03 24,132.43 24,135.88 24,126.93 24,129.93 0.0K
10:04 24,129.43 24,131.45 24,116.62 24,119.61 0.0K
10:05 24,119.61 24,123.15 24,112.70 24,121.65 0.0K
10:06 24,121.65 24,126.11 24,117.09 24,119.57 0.0K
10:07 24,120.06 24,121.05 24,116.49 24,116.49 0.0K
10:08 24,116.50 24,116.58 24,105.68 24,106.18 0.0K
10:09 24,106.19 24,111.17 24,103.26 24,110.16 0.0K
10:10 24,112.15 24,113.11 24,105.63 24,106.63 0.0K
10:11 24,107.12 24,110.61 24,104.64 24,109.59 0.0K
10:12 24,110.09 24,115.42 24,107.60 24,113.41 0.0K
10:13 24,114.89 24,115.37 24,105.92 24,109.91 0.0K
10:14 24,108.92 24,110.49 24,105.99 24,109.99 0.0K
10:15 24,111.98 24,120.32 24,111.98 24,118.34 0.0K
10:16 24,118.34 24,119.45 24,114.96 24,119.44 0.0K
10:17 24,120.44 24,120.44 24,112.99 24,117.51 0.0K
10:18 24,120.50 24,120.50 24,111.07 24,112.59 0.0K
10:19 24,111.60 24,112.19 24,109.68 24,111.27 0.0K
10:20 24,111.77 24,114.29 24,111.77 24,113.84 0.0K
10:21 24,114.84 24,114.84 24,100.48 24,102.99 0.0K
10:22 24,103.50 24,107.45 24,101.51 24,103.97 0.0K
10:23 24,103.47 24,106.58 24,101.11 24,102.61 0.0K
10:24 24,102.61 24,106.54 24,098.12 24,104.01 0.0K
10:25 24,104.49 24,105.97 24,099.98 24,103.39 0.0K
10:26 24,102.89 24,102.89 24,092.03 24,096.60 0.0K
10:27 24,095.61 24,095.61 24,088.31 24,088.31 0.0K
10:28 24,089.30 24,097.80 24,087.84 24,095.83 0.0K
10:29 24,096.82 24,096.82 24,087.46 24,087.49 0.0K
10:30 24,086.50 24,093.03 24,085.51 24,091.06 0.0K
10:31 24,092.06 24,096.08 24,087.61 24,093.55 0.0K
10:32 24,093.55 24,100.42 24,091.56 24,098.35 0.0K
10:33 24,099.85 24,104.67 24,099.85 24,102.67 0.0K
10:34 24,102.67 24,102.67 24,095.72 24,097.70 0.0K
10:35 24,095.22 24,100.17 24,095.21 24,096.67 0.0K
10:36 24,095.68 24,095.68 24,090.76 24,095.27 0.0K
10:37 24,095.76 24,098.64 24,095.73 24,097.03 0.0K
10:38 24,096.52 24,099.41 24,094.83 24,095.33 0.0K
10:39 24,095.82 24,099.77 24,095.23 24,096.68 0.0K
10:40 24,096.68 24,099.12 24,091.15 24,092.66 0.0K
10:41 24,092.16 24,092.65 24,086.18 24,089.17 0.0K
10:42 24,089.17 24,093.63 24,088.67 24,091.12 0.0K
10:43 24,091.61 24,096.53 24,089.62 24,095.97 0.0K
10:44 24,095.47 24,095.94 24,089.46 24,092.95 0.0K
10:45 24,093.44 24,096.84 24,092.43 24,096.31 0.0K
10:46 24,096.31 24,105.13 24,095.30 24,105.10 0.0K
10:47 24,107.08 24,113.37 24,107.08 24,110.87 0.0K
10:48 24,110.87 24,114.32 24,110.83 24,111.82 0.0K
10:49 24,114.80 24,118.28 24,113.81 24,116.77 0.0K
10:50 24,113.79 24,114.80 24,108.38 24,110.40 0.0K
10:51 24,110.90 24,116.38 24,108.91 24,112.82 0.0K
10:52 24,114.31 24,116.28 24,107.28 24,108.28 0.0K
10:53 24,107.28 24,107.28 24,102.31 24,106.83 0.0K
10:54 24,106.84 24,111.32 24,103.36 24,109.80 0.0K
10:55 24,111.29 24,114.26 24,101.95 24,101.98 0.0K
10:56 24,101.98 24,106.11 24,100.05 24,106.11 0.0K
10:57 24,105.11 24,109.13 24,104.13 24,105.14 0.0K
10:58 24,105.64 24,108.08 24,101.58 24,101.58 0.0K
10:59 24,101.58 24,103.06 24,094.64 24,096.16 0.0K
11:00 24,095.66 24,095.66 24,091.70 24,094.28 0.0K
11:01 24,093.79 24,096.28 24,092.30 24,095.74 0.0K
11:02 24,097.23 24,104.57 24,096.22 24,101.50 0.0K
11:03 24,101.98 24,108.84 24,101.98 24,108.82 0.0K
11:04 24,108.81 24,111.71 24,107.19 24,108.18 0.0K
11:05 24,111.17 24,115.07 24,108.65 24,112.99 0.0K
11:06 24,112.99 24,116.87 24,112.72 24,112.72 0.0K
11:07 24,112.22 24,114.19 24,106.17 24,109.18 0.0K
11:08 24,110.18 24,117.12 24,108.69 24,116.12 0.0K
11:09 24,116.62 24,125.99 24,116.61 24,124.91 0.0K
11:10 24,124.91 24,125.88 24,120.94 24,120.96 0.0K
11:11 24,120.96 24,130.91 24,120.96 24,129.91 0.0K
11:12 24,128.92 24,134.42 24,127.93 24,132.94 0.0K
11:13 24,134.44 24,134.44 24,124.21 24,125.74 0.0K
11:14 24,125.25 24,130.79 24,124.26 24,129.29 0.0K
11:15 24,129.30 24,133.78 24,129.30 24,131.83 0.0K
11:16 24,131.84 24,138.32 24,131.84 24,137.82 0.0K
11:17 24,140.30 24,142.21 24,138.78 24,142.21 0.0K
11:18 24,141.71 24,146.64 24,141.71 24,145.09 0.0K
11:19 24,145.09 24,152.98 24,142.60 24,146.51 0.0K
11:20 24,149.00 24,151.03 24,147.51 24,151.03 0.0K
11:21 24,150.53 24,150.53 24,143.66 24,146.18 0.0K
11:22 24,146.68 24,148.17 24,134.34 24,134.34 0.0K
11:23 24,134.35 24,134.85 24,130.93 24,134.02 0.0K
11:24 24,133.01 24,135.54 24,126.15 24,126.15 0.0K
11:25 24,127.67 24,133.64 24,127.67 24,129.20 0.0K
11:26 24,128.71 24,134.68 24,128.71 24,132.66 0.0K
11:27 24,132.16 24,133.65 24,129.67 24,129.67 0.0K
11:28 24,130.17 24,131.71 24,128.71 24,131.23 0.0K
11:29 24,132.22 24,138.15 24,130.25 24,137.64 0.0K
11:30 24,137.63 24,142.63 24,136.63 24,142.62 0.0K
11:31 24,141.63 24,143.60 24,141.59 24,143.59 0.0K
11:32 24,143.09 24,143.61 24,138.15 24,138.15 0.0K
11:33 24,136.17 24,138.10 24,135.68 24,137.59 0.0K
11:34 24,138.08 24,139.59 24,136.59 24,137.08 0.0K
11:35 24,137.57 24,138.56 24,134.53 24,135.53 0.0K
11:36 24,135.52 24,135.52 24,132.54 24,134.52 0.0K
11:37 24,137.00 24,137.00 24,133.43 24,133.92 0.0K
11:38 24,133.93 24,141.85 24,133.43 24,139.36 0.0K
11:39 24,138.87 24,139.37 24,135.91 24,136.42 0.0K
11:40 24,137.42 24,139.44 24,135.44 24,135.46 0.0K
11:41 24,133.48 24,133.49 24,130.15 24,131.31 0.0K
11:42 24,130.32 24,136.29 24,130.32 24,135.79 0.0K
11:43 24,135.79 24,138.77 24,135.78 24,136.24 0.0K
11:44 24,136.24 24,137.20 24,133.75 24,136.70 0.0K
11:45 24,137.70 24,144.10 24,137.69 24,144.06 0.0K
11:46 24,144.56 24,148.42 24,143.51 24,144.91 0.0K
11:47 24,145.40 24,145.40 24,141.45 24,142.43 0.0K
11:48 24,142.92 24,143.88 24,140.39 24,140.39 0.0K
11:49 24,139.89 24,145.39 24,139.89 24,143.42 0.0K
11:50 24,142.92 24,147.40 24,140.45 24,140.96 0.0K
11:51 24,140.96 24,141.98 24,138.01 24,139.07 0.0K
11:52 24,141.56 24,142.61 24,139.08 24,140.21 0.0K
11:53 24,139.72 24,141.78 24,130.92 24,131.43 0.0K
11:54 24,129.94 24,134.50 24,127.18 24,128.22 0.0K
11:55 24,128.23 24,134.39 24,128.23 24,134.39 0.0K
11:56 24,134.39 24,139.90 24,131.41 24,138.88 0.0K
11:57 24,138.38 24,140.87 24,134.32 24,134.34 0.0K
11:58 24,134.35 24,136.99 24,131.91 24,136.49 0.0K
11:59 24,137.00 24,138.51 24,133.12 24,134.12 0.0K
12:00 24,134.12 24,137.59 24,129.68 24,129.68 0.0K
12:01 24,130.68 24,131.20 24,128.72 24,129.81 0.0K
12:02 24,129.81 24,137.79 24,129.32 24,135.81 0.0K
12:03 24,134.82 24,138.79 24,130.83 24,131.85 0.0K
12:04 24,131.35 24,133.39 24,126.89 24,131.89 0.0K
12:05 24,131.89 24,131.89 24,125.45 24,126.48 0.0K
12:06 24,125.98 24,132.95 24,124.00 24,132.91 0.0K
12:07 24,132.41 24,133.40 24,128.44 24,128.46 0.0K
12:08 24,128.48 24,132.04 24,125.10 24,125.10 0.0K
12:09 24,125.60 24,130.56 24,125.12 24,130.56 0.0K
12:10 24,131.06 24,131.13 24,127.08 24,130.64 0.0K
12:11 24,130.64 24,137.08 24,130.14 24,135.52 0.0K
12:12 24,138.00 24,140.88 24,135.90 24,135.91 0.0K
12:13 24,135.92 24,142.90 24,135.92 24,142.39 0.0K
12:14 24,142.38 24,143.37 24,140.39 24,141.81 0.0K
12:15 24,141.31 24,143.25 24,139.75 24,140.75 0.0K
12:16 24,140.74 24,141.72 24,137.76 24,141.72 0.0K
12:17 24,142.21 24,157.37 24,142.18 24,157.37 0.0K
12:18 24,157.86 24,164.95 24,157.86 24,164.93 0.0K
12:19 24,164.91 24,167.37 24,159.81 24,159.82 0.0K
12:20 24,162.31 24,163.78 24,161.27 24,161.27 0.0K
12:21 24,160.77 24,162.28 24,158.87 24,158.90 0.0K
12:22 24,158.90 24,159.45 24,157.96 24,158.01 0.0K
12:23 24,160.98 24,165.87 24,160.87 24,160.87 0.0K
12:24 24,160.88 24,163.86 24,160.88 24,162.87 0.0K
12:25 24,163.36 24,165.84 24,154.94 24,154.98 0.0K
12:26 24,154.99 24,159.99 24,154.99 24,157.96 0.0K
12:27 24,157.46 24,158.45 24,155.89 24,155.89 0.0K
12:28 24,156.39 24,163.70 24,156.38 24,163.70 0.0K
12:29 24,164.69 24,164.69 24,158.07 24,160.51 0.0K
12:30 24,160.51 24,164.89 24,160.47 24,164.36 0.0K
12:31 24,164.35 24,170.17 24,164.34 24,168.09 0.0K
12:32 24,167.59 24,167.59 24,162.09 24,162.09 0.0K
12:33 24,160.60 24,162.12 24,157.30 24,157.32 0.0K
12:34 24,158.31 24,162.86 24,157.34 24,162.36 0.0K
12:35 24,162.36 24,166.30 24,160.83 24,165.80 0.0K
12:36 24,165.30 24,171.31 24,163.82 24,171.31 0.0K
12:37 24,171.31 24,177.19 24,171.31 24,175.70 0.0K
12:38 24,174.70 24,183.56 24,173.70 24,182.01 0.0K
12:39 24,182.50 24,185.29 24,181.48 24,182.78 0.0K
12:40 24,183.27 24,183.76 24,171.46 24,171.46 0.0K
12:41 24,172.96 24,174.47 24,171.97 24,172.98 0.0K
12:42 24,173.47 24,174.49 24,171.05 24,173.08 0.0K
12:43 24,173.58 24,177.01 24,172.07 24,175.96 0.0K
12:44 24,175.46 24,181.77 24,175.46 24,181.76 0.0K
12:45 24,182.25 24,184.22 24,181.18 24,182.07 0.0K
12:46 24,181.08 24,183.55 24,180.05 24,182.55 0.0K
12:47 24,183.05 24,186.50 24,182.05 24,184.01 0.0K
12:48 24,184.51 24,186.02 24,183.54 24,185.51 0.0K
12:49 24,187.49 24,187.99 24,183.48 24,183.48 0.0K
12:50 24,182.98 24,185.00 24,181.53 24,182.54 0.0K
12:51 24,183.53 24,185.05 24,181.54 24,183.57 0.0K
12:52 24,184.07 24,186.06 24,180.59 24,182.65 0.0K
12:53 24,182.66 24,185.66 24,182.66 24,185.63 0.0K
12:54 24,185.13 24,186.60 24,179.06 24,179.06 0.0K
12:55 24,178.06 24,178.54 24,167.64 24,168.15 0.0K
12:56 24,171.13 24,172.11 24,170.12 24,171.62 0.0K
12:57 24,171.62 24,173.09 24,168.16 24,168.16 0.0K
12:58 24,167.19 24,168.34 24,166.24 24,167.85 0.0K
12:59 24,169.84 24,172.35 24,168.87 24,170.35 0.0K
13:00 24,174.33 24,177.82 24,174.33 24,176.33 0.0K
13:01 24,176.82 24,177.32 24,173.84 24,174.33 0.0K
13:02 24,172.84 24,172.84 24,167.86 24,171.85 0.0K
13:03 24,171.35 24,171.35 24,170.32 24,170.84 0.0K
13:04 24,170.84 24,172.83 24,168.35 24,169.84 0.0K
13:05 24,169.34 24,171.83 24,168.85 24,168.85 0.0K
13:06 24,165.86 24,167.35 24,160.88 24,160.88 0.0K
13:07 24,161.38 24,162.87 24,158.39 24,158.39 0.0K
13:08 24,158.89 24,160.88 24,156.90 24,159.89 0.0K
13:09 24,158.89 24,159.89 24,156.40 24,156.90 0.0K
13:10 24,156.41 24,161.33 24,155.89 24,158.82 0.0K
13:11 24,159.32 24,160.78 24,158.25 24,158.74 0.0K
13:12 24,159.73 24,161.70 24,156.67 24,157.19 0.0K
13:13 24,156.69 24,159.70 24,156.69 24,159.69 0.0K
13:14 24,159.69 24,161.10 24,158.65 24,160.08 0.0K
13:15 24,160.08 24,160.57 24,155.03 24,155.54 0.0K
13:16 24,156.04 24,157.04 24,153.57 24,156.11 0.0K
13:17 24,156.11 24,156.61 24,150.70 24,151.71 0.0K
13:18 24,151.71 24,151.71 24,143.45 24,143.45 0.0K
13:19 24,143.96 24,144.50 24,140.05 24,143.08 0.0K
13:20 24,144.58 24,147.08 24,141.12 24,142.18 0.0K
13:21 24,142.19 24,147.69 24,142.19 24,145.25 0.0K
13:22 24,146.24 24,148.34 24,145.31 24,147.36 0.0K
13:23 24,147.85 24,150.37 24,145.88 24,149.38 0.0K
13:24 24,149.37 24,149.37 24,146.40 24,147.43 0.0K
13:25 24,147.93 24,148.94 24,146.44 24,148.93 0.0K
13:26 24,147.44 24,151.88 24,146.94 24,150.35 0.0K
13:27 24,151.84 24,152.33 24,148.36 24,148.36 0.0K
13:28 24,148.37 24,148.37 24,143.96 24,145.46 0.0K
13:29 24,145.95 24,147.43 24,141.47 24,141.48 0.0K
13:30 24,141.98 24,141.98 24,138.04 24,141.07 0.0K
13:31 24,142.56 24,142.56 24,134.30 24,134.34 0.0K
13:32 24,133.85 24,140.42 24,133.85 24,140.42 0.0K
13:33 24,138.92 24,141.89 24,136.93 24,137.96 0.0K
13:34 24,138.46 24,139.47 24,137.01 24,137.54 0.0K
13:35 24,138.04 24,140.05 24,134.11 24,134.11 0.0K
13:36 24,134.62 24,138.12 24,129.72 24,132.24 0.0K
13:37 24,132.74 24,137.30 24,132.74 24,136.31 0.0K
13:38 24,134.81 24,135.22 24,133.29 24,135.22 0.0K
13:39 24,135.22 24,137.15 24,134.14 24,134.65 0.0K
13:40 24,139.14 24,141.61 24,137.62 24,141.61 0.0K
13:41 24,142.11 24,142.11 24,139.16 24,141.22 0.0K
13:42 24,141.72 24,141.72 24,138.31 24,139.30 0.0K
13:43 24,139.79 24,141.30 24,136.81 24,136.81 0.0K
13:44 24,137.32 24,137.32 24,133.33 24,137.18 0.0K
13:45 24,136.19 24,136.19 24,130.18 24,132.53 0.0K
13:46 24,132.53 24,135.00 24,122.01 24,125.02 0.0K
13:47 24,127.02 24,129.99 24,125.03 24,127.02 0.0K
13:48 24,127.52 24,130.42 24,125.52 24,128.84 0.0K
13:49 24,128.84 24,129.80 24,122.76 24,124.23 0.0K
13:50 24,124.73 24,128.09 24,124.71 24,127.05 0.0K
13:51 24,126.05 24,127.04 24,120.06 24,121.56 0.0K
13:52 24,122.55 24,124.58 24,118.72 24,119.22 0.0K
13:53 24,118.73 24,119.23 24,114.83 24,117.36 0.0K
13:54 24,116.87 24,118.90 24,114.07 24,115.12 0.0K
13:55 24,113.13 24,115.22 24,107.36 24,107.40 0.0K
13:56 24,107.91 24,110.47 24,106.42 24,108.52 0.0K
13:57 24,108.52 24,113.97 24,108.52 24,113.97 0.0K
13:58 24,112.97 24,113.42 24,106.51 24,112.90 0.0K
13:59 24,114.38 24,114.38 24,109.21 24,109.71 0.0K
14:00 24,109.21 24,109.21 24,094.82 24,097.31 0.0K
14:01 24,097.31 24,097.31 24,085.90 24,086.90 0.0K
14:02 24,085.91 24,087.90 24,081.51 24,084.00 0.0K
14:03 24,083.01 24,087.48 24,080.53 24,081.99 0.0K
14:04 24,081.99 24,087.98 24,080.53 24,085.96 0.0K
14:05 24,085.97 24,090.44 24,083.96 24,087.45 0.0K
14:06 24,087.45 24,090.47 24,082.48 24,088.97 0.0K
14:07 24,089.47 24,098.92 24,089.47 24,096.45 0.0K
14:08 24,096.95 24,099.48 24,094.95 24,098.51 0.0K
14:09 24,099.01 24,103.51 24,099.01 24,100.13 0.0K
14:10 24,100.63 24,103.11 24,099.57 24,101.55 0.0K
14:11 24,101.05 24,101.55 24,093.64 24,096.16 0.0K
14:12 24,096.16 24,101.10 24,096.16 24,100.60 0.0K
14:13 24,102.59 24,106.45 24,102.59 24,106.44 0.0K
14:14 24,106.43 24,107.92 24,102.45 24,107.92 0.0K
14:15 24,105.93 24,106.98 24,099.58 24,099.58 0.0K
14:16 24,100.09 24,101.12 24,098.66 24,099.75 0.0K
14:17 24,097.76 24,100.43 24,097.76 24,099.95 0.0K
14:18 24,099.95 24,100.96 24,090.62 24,092.62 0.0K
14:19 24,092.12 24,096.14 24,091.15 24,095.16 0.0K
14:20 24,094.66 24,097.15 24,093.66 24,096.21 0.0K
14:21 24,096.71 24,096.71 24,089.32 24,090.38 0.0K
14:22 24,090.38 24,094.48 24,088.91 24,093.47 0.0K
14:23 24,095.45 24,095.45 24,090.40 24,091.41 0.0K
14:24 24,091.41 24,091.91 24,085.56 24,085.56 0.0K
14:25 24,085.56 24,085.56 24,078.69 24,083.65 0.0K
14:26 24,083.65 24,087.56 24,083.64 24,085.55 0.0K
14:27 24,085.55 24,085.55 24,081.09 24,084.58 0.0K
14:28 24,084.08 24,086.57 24,082.59 24,084.14 0.0K
14:29 24,085.14 24,087.63 24,083.15 24,086.67 0.0K
14:30 24,086.18 24,087.25 24,084.22 24,087.25 0.0K
14:31 24,091.22 24,095.68 24,090.72 24,092.68 0.0K
14:32 24,092.68 24,093.70 24,080.90 24,080.90 0.0K
14:33 24,082.40 24,092.79 24,082.40 24,091.77 0.0K
14:34 24,093.26 24,096.24 24,093.26 24,095.71 0.0K
14:35 24,095.72 24,098.73 24,094.73 24,098.72 0.0K
14:36 24,097.73 24,099.25 24,094.76 24,098.75 0.0K
14:37 24,098.25 24,108.66 24,098.25 24,108.15 0.0K
14:38 24,106.67 24,110.65 24,105.66 24,105.67 0.0K
14:39 24,105.17 24,109.66 24,104.70 24,106.70 0.0K
14:40 24,106.20 24,107.22 24,101.73 24,104.71 0.0K
14:41 24,104.20 24,104.69 24,101.69 24,101.70 0.0K
14:42 24,098.73 24,104.23 24,098.23 24,103.23 0.0K
14:43 24,104.23 24,104.23 24,099.74 24,102.24 0.0K
14:44 24,102.74 24,106.59 24,100.25 24,106.57 0.0K
14:45 24,106.57 24,112.49 24,105.57 24,112.47 0.0K
14:46 24,113.96 24,115.95 24,110.50 24,115.94 0.0K
14:47 24,115.94 24,122.80 24,114.94 24,121.76 0.0K
14:48 24,121.26 24,123.74 24,118.76 24,120.24 0.0K
14:49 24,119.74 24,122.66 24,119.62 24,120.12 0.0K
14:50 24,120.61 24,122.11 24,119.15 24,120.18 0.0K
14:51 24,121.17 24,128.64 24,121.17 24,127.64 0.0K
14:52 24,127.65 24,127.65 24,121.26 24,121.26 0.0K
14:53 24,121.27 24,121.82 24,118.36 24,119.38 0.0K
14:54 24,120.38 24,123.37 24,118.34 24,118.35 0.0K
14:55 24,120.34 24,121.31 24,117.32 24,118.34 0.0K
14:56 24,118.84 24,123.42 24,117.40 24,123.42 0.0K
14:57 24,123.42 24,123.42 24,119.42 24,122.39 0.0K
14:58 24,121.39 24,122.39 24,116.43 24,117.94 0.0K
14:59 24,118.43 24,120.46 24,116.97 24,117.96 0.0K
15:00 24,117.46 24,134.65 24,117.46 24,134.65 0.0K
15:01 24,134.13 24,137.00 24,133.01 24,133.01 0.0K
15:02 24,132.51 24,133.00 24,126.51 24,126.51 0.0K
15:03 24,127.01 24,133.72 24,127.01 24,133.72 0.0K
15:04 24,133.71 24,135.54 24,132.16 24,135.53 0.0K
15:05 24,135.53 24,139.38 24,135.48 24,137.31 0.0K
15:06 24,137.31 24,144.16 24,137.28 24,143.11 0.0K
15:07 24,143.11 24,143.11 24,139.60 24,140.61 0.0K
15:08 24,141.10 24,144.05 24,141.10 24,144.05 0.0K
15:09 24,145.04 24,145.54 24,140.56 24,140.57 0.0K
15:10 24,141.07 24,141.07 24,138.56 24,140.55 0.0K
15:11 24,140.06 24,140.06 24,134.08 24,138.04 0.0K
15:12 24,138.03 24,142.49 24,138.03 24,139.87 0.0K
15:13 24,139.86 24,140.29 24,134.78 24,134.78 0.0K
15:14 24,134.78 24,138.15 24,134.78 24,135.64 0.0K
15:15 24,136.13 24,139.17 24,135.20 24,135.20 0.0K
15:16 24,135.70 24,139.22 24,134.90 24,135.41 0.0K
15:17 24,134.93 24,137.00 24,134.43 24,135.04 0.0K
15:18 24,134.54 24,138.11 24,133.58 24,138.11 0.0K
15:19 24,138.11 24,142.61 24,138.11 24,141.12 0.0K
15:20 24,141.62 24,146.08 24,141.10 24,143.08 0.0K
15:21 24,143.07 24,143.96 24,141.51 24,143.46 0.0K
15:22 24,142.96 24,142.96 24,138.43 24,140.83 0.0K
15:23 24,140.83 24,143.66 24,138.79 24,142.63 0.0K
15:24 24,142.63 24,147.00 24,140.61 24,144.50 0.0K
15:25 24,144.50 24,149.35 24,142.00 24,149.35 0.0K
15:26 24,150.84 24,154.70 24,148.71 24,148.71 0.0K
15:27 24,148.21 24,148.21 24,141.76 24,145.27 0.0K
15:28 24,145.28 24,147.29 24,143.40 24,145.40 0.0K
15:29 24,144.90 24,146.45 24,143.95 24,146.00 0.0K
15:30 24,146.00 24,153.43 24,145.05 24,146.07 0.0K
15:31 24,145.57 24,145.58 24,137.70 24,145.11 0.0K
15:32 24,144.61 24,152.08 24,144.61 24,145.07 0.0K
15:33 24,144.08 24,148.98 24,142.58 24,147.47 0.0K
15:34 24,147.48 24,150.02 24,145.59 24,146.11 0.0K
15:35 24,147.11 24,153.98 24,146.60 24,151.44 0.0K
15:36 24,151.93 24,155.38 24,148.82 24,150.31 0.0K
15:37 24,150.81 24,162.10 24,150.81 24,156.09 0.0K
15:38 24,155.59 24,155.60 24,150.01 24,150.50 0.0K
15:39 24,150.00 24,150.50 24,144.04 24,147.00 0.0K
15:40 24,147.50 24,155.77 24,146.98 24,155.74 0.0K
15:41 24,155.74 24,159.21 24,154.65 24,158.60 0.0K
15:42 24,158.60 24,161.44 24,155.53 24,160.89 0.0K
15:43 24,160.39 24,163.33 24,155.76 24,156.68 0.0K
15:44 24,156.68 24,163.53 24,156.18 24,161.48 0.0K
15:45 24,160.98 24,179.69 24,159.47 24,179.68 0.0K
15:46 24,181.66 24,184.64 24,175.19 24,178.65 0.0K
15:47 24,178.15 24,190.45 24,178.15 24,190.45 0.0K
15:48 24,189.96 24,211.31 24,189.96 24,208.30 0.0K
15:49 24,207.81 24,209.30 24,202.29 24,204.26 0.0K
15:50 24,204.26 24,207.23 24,201.18 24,201.18 0.0K
15:51 24,199.68 24,221.91 24,198.19 24,215.92 0.0K
15:52 24,217.41 24,219.40 24,212.98 24,218.45 0.0K
15:53 24,220.43 24,229.85 24,218.90 24,219.94 0.0K
15:54 24,219.94 24,222.94 24,217.48 24,219.47 0.0K
15:55 24,219.96 24,220.45 24,208.50 24,211.00 0.0K
15:56 24,211.50 24,214.54 24,209.04 24,214.54 0.0K
15:57 24,213.04 24,213.54 24,205.07 24,206.58 0.0K
15:58 24,206.08 24,206.08 24,197.70 24,199.70 0.0K
15:59 24,199.21 24,204.20 24,197.23 24,198.72 0.0K
16:00 24,198.22 24,198.22 24,185.84 24,186.31 0.0K
16:01 24,186.81 24,193.75 24,186.81 24,191.76 0.0K
16:02 24,190.77 24,196.71 24,186.30 24,196.20 0.0K
16:03 24,198.69 24,198.69 24,187.28 24,198.24 0.0K
16:04 24,196.75 24,197.25 24,186.34 24,194.79 0.0K
16:05 24,194.78 24,195.28 24,182.07 24,183.61 0.0K
16:06 24,183.62 24,185.15 24,174.43 24,176.44 0.0K
16:07 24,175.44 24,184.95 24,173.46 24,178.53 0.0K
16:08 24,177.53 24,190.50 24,176.56 24,184.51 0.0K
16:09 24,184.01 24,197.42 24,184.01 24,191.05 0.0K
16:10 24,192.05 24,193.15 24,186.67 24,193.15 0.0K
16:11 24,192.16 24,192.16 24,184.28 24,187.29 0.0K
16:12 24,187.79 24,194.74 24,187.79 24,191.21 0.0K
16:13 24,190.71 24,190.71 24,186.21 24,189.71 0.0K
16:14 24,189.71 24,191.21 24,185.24 24,185.25 0.0K
16:15 24,185.26 24,192.21 24,185.26 24,191.66 0.0K
16:16 24,191.66 24,196.59 24,190.13 24,194.60 0.0K
16:17 24,195.10 24,201.55 24,193.61 24,201.06 0.0K
16:18 24,201.55 24,207.97 24,200.56 24,205.48 0.0K
16:19 24,205.48 24,209.45 24,202.52 24,207.50 0.0K
16:20 24,208.00 24,215.43 24,207.00 24,210.93 0.0K
16:21 24,212.42 24,214.41 24,207.48 24,210.50 0.0K
16:22 24,209.99 24,215.05 24,208.53 24,215.05 0.0K
16:23 24,215.05 24,217.49 24,211.10 24,214.61 0.0K
16:24 24,213.61 24,216.13 24,204.76 24,205.26 0.0K
16:25 24,204.26 24,209.26 24,202.79 24,203.29 0.0K
16:26 24,202.79 24,206.78 24,200.81 24,201.75 0.0K
16:27 24,203.74 24,218.03 24,203.72 24,218.03 0.0K
16:28 24,218.03 24,219.96 24,215.03 24,215.48 0.0K
16:29 24,215.97 24,220.89 24,215.97 24,220.88 0.0K
16:30 24,221.38 24,226.30 24,220.87 24,221.27 0.0K
16:31 24,221.77 24,223.76 24,217.78 24,219.19 0.0K
16:32 24,219.19 24,224.61 24,218.19 24,223.12 0.0K
16:33 24,223.12 24,223.13 24,217.67 24,220.12 0.0K
16:34 24,219.62 24,225.58 24,219.62 24,225.58 0.0K
16:35 24,225.08 24,226.56 24,219.63 24,221.64 0.0K
16:36 24,221.15 24,224.80 24,221.15 24,224.80 0.0K
16:37 24,226.30 24,229.46 24,223.85 24,229.46 0.0K
16:38 24,228.97 24,243.31 24,228.97 24,243.30 0.0K
16:39 24,242.80 24,244.79 24,238.35 24,240.27 0.0K
16:40 24,240.26 24,241.25 24,238.14 24,238.15 0.0K
16:41 24,238.15 24,241.62 24,237.62 24,237.62 0.0K
16:42 24,236.63 24,236.63 24,226.19 24,230.10 0.0K
16:43 24,230.10 24,232.09 24,230.08 24,231.56 0.0K
16:44 24,231.56 24,232.53 24,225.55 24,226.54 0.0K
16:45 24,227.04 24,228.04 24,189.26 24,212.56 0.0K
16:46 24,213.05 24,228.08 24,207.07 24,226.10 0.0K
16:47 24,226.59 24,234.08 24,219.68 24,234.08 0.0K
16:48 24,232.58 24,232.58 24,222.73 24,225.72 0.0K
16:49 24,225.22 24,232.65 24,225.22 24,229.63 0.0K
16:50 24,231.13 24,233.58 24,220.65 24,222.15 0.0K
16:51 24,223.65 24,232.06 24,217.17 24,220.67 0.0K
16:52 24,219.17 24,221.15 24,205.26 24,205.28 0.0K
16:53 24,204.78 24,207.25 24,200.69 24,200.69 0.0K
16:54 24,201.69 24,208.01 24,200.69 24,208.01 0.0K
16:55 24,208.01 24,208.01 24,196.03 24,196.03 0.0K
16:56 24,193.05 24,212.91 24,193.05 24,212.91 0.0K
16:57 24,212.90 24,216.76 24,209.39 24,215.73 0.0K
16:58 24,219.21 24,222.06 24,215.18 24,222.00 0.0K
16:59 24,223.98 24,225.95 24,216.44 24,217.42 0.0K
17:00 24,217.92 24,221.89 24,210.36 24,211.81 0.0K
17:01 24,212.31 24,217.14 24,211.77 24,214.13 0.0K
17:02 24,215.12 24,217.56 24,210.93 24,210.93 0.0K
17:03 24,210.43 24,216.85 24,208.93 24,215.33 0.0K
17:04 24,218.31 24,218.31 24,209.40 24,210.90 0.0K
17:05 24,210.39 24,220.27 24,210.39 24,219.28 0.0K
17:06 24,218.78 24,222.23 24,216.29 24,222.17 0.0K
17:07 24,222.16 24,226.08 24,222.14 24,224.08 0.0K
17:08 24,224.58 24,228.50 24,223.50 24,225.49 0.0K
17:09 24,224.99 24,227.47 24,219.45 24,219.45 0.0K
17:10 24,219.94 24,220.94 24,219.40 24,219.86 0.0K
17:11 24,220.36 24,221.81 24,216.36 24,219.77 0.0K
17:12 24,220.77 24,225.70 24,220.77 24,224.68 0.0K
17:13 24,224.17 24,224.67 24,218.17 24,222.60 0.0K
17:14 24,223.60 24,223.60 24,217.53 24,218.50 0.0K
17:15 24,217.00 24,221.89 24,217.00 24,218.39 0.0K
17:16 24,219.38 24,219.86 24,216.34 24,219.26 0.0K
17:17 24,219.25 24,220.23 24,213.16 24,216.14 0.0K
17:18 24,217.13 24,220.01 24,212.56 24,213.07 0.0K
17:19 24,212.57 24,216.04 24,212.57 24,215.44 0.0K
17:20 24,216.43 24,218.37 24,214.89 24,215.39 0.0K
17:21 24,215.89 24,216.39 24,209.96 24,211.46 0.0K
17:22 24,210.96 24,212.48 24,209.97 24,210.50 0.0K
17:23 24,211.49 24,213.44 24,209.99 24,210.90 0.0K
17:24 24,210.90 24,211.39 24,203.42 24,203.91 0.0K
17:25 24,203.42 24,206.39 24,202.91 24,204.88 0.0K
17:26 24,205.88 24,205.88 24,198.47 24,198.47 0.0K
17:27 24,198.48 24,202.91 24,197.96 24,202.42 0.0K
17:28 24,201.92 24,201.93 24,190.01 24,190.01 0.0K
17:29 24,191.01 24,197.02 24,186.06 24,194.00 0.0K
17:30 24,193.51 24,206.44 24,193.50 24,205.45 0.0K
17:31 24,204.95 24,205.95 24,200.47 24,203.96 0.0K
17:32 24,203.46 24,208.44 24,201.47 24,208.44 0.0K
17:33 24,208.94 24,217.40 24,208.94 24,211.92 0.0K
17:34 24,211.43 24,213.42 24,203.46 24,203.46 0.0K
17:35 24,203.21 24,215.41 24,202.96 24,215.41 0.0K
17:36 24,217.40 24,223.87 24,217.40 24,223.87 0.0K
17:37 24,224.87 24,225.86 24,217.90 24,217.90 0.0K
17:38 24,218.40 24,228.35 24,193.11 24,193.11 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available