DAX

DE40
🏛️ germany →
23,879.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 24,248.89 24,252.88 24,242.90 24,249.89 0.0K
09:00 24,237.42 24,246.89 24,230.43 24,241.91 0.0K
09:01 24,241.41 24,260.87 24,233.42 24,243.40 0.0K
09:02 24,242.90 24,251.89 24,233.92 24,250.39 0.0K
09:03 24,250.39 24,250.89 24,232.93 24,238.42 0.0K
09:04 24,238.42 24,239.42 24,230.43 24,232.93 0.0K
09:05 24,234.92 24,256.31 24,234.92 24,246.92 0.0K
09:06 24,243.45 24,246.49 24,240.05 24,240.25 0.0K
09:07 24,239.26 24,243.94 24,235.34 24,239.54 0.0K
09:08 24,239.55 24,242.60 24,217.56 24,217.57 0.0K
09:09 24,217.09 24,225.21 24,216.11 24,217.41 0.0K
09:10 24,221.90 24,231.00 24,221.90 24,227.49 0.0K
09:11 24,222.50 24,230.16 24,219.06 24,228.16 0.0K
09:12 24,228.16 24,233.70 24,221.24 24,231.18 0.0K
09:13 24,231.18 24,236.69 24,230.68 24,232.72 0.0K
09:14 24,232.24 24,233.27 24,224.93 24,226.54 0.0K
09:15 24,228.55 24,229.69 24,216.68 24,229.69 0.0K
09:16 24,230.68 24,243.57 24,230.68 24,236.64 0.0K
09:17 24,237.63 24,237.63 24,222.29 24,222.81 0.0K
09:18 24,223.81 24,231.82 24,221.90 24,230.31 0.0K
09:19 24,229.30 24,229.30 24,217.35 24,222.28 0.0K
09:20 24,229.26 24,248.01 24,229.26 24,241.48 0.0K
09:21 24,242.49 24,245.47 24,239.43 24,240.43 0.0K
09:22 24,239.43 24,252.74 24,239.43 24,251.68 0.0K
09:23 24,251.65 24,263.29 24,250.63 24,263.29 0.0K
09:24 24,263.28 24,267.75 24,259.75 24,267.75 0.0K
09:25 24,267.25 24,273.15 24,267.21 24,271.12 0.0K
09:26 24,271.62 24,292.38 24,270.10 24,292.38 0.0K
09:27 24,292.88 24,297.87 24,285.02 24,285.02 0.0K
09:28 24,284.53 24,285.04 24,276.69 24,277.21 0.0K
09:29 24,277.72 24,278.30 24,270.42 24,270.94 0.0K
09:30 24,269.45 24,270.97 24,261.57 24,267.08 0.0K
09:31 24,267.08 24,267.08 24,255.60 24,263.02 0.0K
09:32 24,263.52 24,273.37 24,260.52 24,272.83 0.0K
09:33 24,273.82 24,279.71 24,272.81 24,277.14 0.0K
09:34 24,276.14 24,278.13 24,269.68 24,270.19 0.0K
09:35 24,269.20 24,269.20 24,256.43 24,263.41 0.0K
09:36 24,263.41 24,272.91 24,263.41 24,272.91 0.0K
09:37 24,272.41 24,276.92 24,269.46 24,271.97 0.0K
09:38 24,271.98 24,283.86 24,267.03 24,280.85 0.0K
09:39 24,282.84 24,285.29 24,281.74 24,282.25 0.0K
09:40 24,283.25 24,288.64 24,278.75 24,287.14 0.0K
09:41 24,287.14 24,287.14 24,281.67 24,285.17 0.0K
09:42 24,285.17 24,290.13 24,283.69 24,289.13 0.0K
09:43 24,288.63 24,289.63 24,286.14 24,289.59 0.0K
09:44 24,289.09 24,292.08 24,287.57 24,291.99 0.0K
09:45 24,292.98 24,299.34 24,292.45 24,299.32 0.0K
09:46 24,303.30 24,312.62 24,302.79 24,312.62 0.0K
09:47 24,312.12 24,318.60 24,306.65 24,318.60 0.0K
09:48 24,318.59 24,321.04 24,314.05 24,315.01 0.0K
09:49 24,318.00 24,319.46 24,312.01 24,312.05 0.0K
09:50 24,311.56 24,321.53 24,310.57 24,319.02 0.0K
09:51 24,319.51 24,320.98 24,311.55 24,314.10 0.0K
09:52 24,314.11 24,315.12 24,305.26 24,308.33 0.0K
09:53 24,307.84 24,313.86 24,307.84 24,311.47 0.0K
09:54 24,312.48 24,314.97 24,311.51 24,313.00 0.0K
09:55 24,314.49 24,314.49 24,308.04 24,310.54 0.0K
09:56 24,309.55 24,317.01 24,306.08 24,313.99 0.0K
09:57 24,314.49 24,314.98 24,310.00 24,314.07 0.0K
09:58 24,313.07 24,317.63 24,310.65 24,316.12 0.0K
09:59 24,317.62 24,320.06 24,315.58 24,316.08 0.0K
10:00 24,315.58 24,322.03 24,314.57 24,322.02 0.0K
10:01 24,322.52 24,322.52 24,313.64 24,315.67 0.0K
10:02 24,312.69 24,318.21 24,312.20 24,313.75 0.0K
10:03 24,314.25 24,320.23 24,313.75 24,318.76 0.0K
10:04 24,319.76 24,329.73 24,319.76 24,329.72 0.0K
10:05 24,333.70 24,339.62 24,331.71 24,336.98 0.0K
10:06 24,337.47 24,337.47 24,328.04 24,328.56 0.0K
10:07 24,329.06 24,329.06 24,320.65 24,323.64 0.0K
10:08 24,323.14 24,323.67 24,320.15 24,321.22 0.0K
10:09 24,321.22 24,321.74 24,310.48 24,310.49 0.0K
10:10 24,309.01 24,313.55 24,309.01 24,313.10 0.0K
10:11 24,312.60 24,317.13 24,312.60 24,314.27 0.0K
10:12 24,314.28 24,314.80 24,311.30 24,313.30 0.0K
10:13 24,312.80 24,312.80 24,299.95 24,299.95 0.0K
10:14 24,299.96 24,302.96 24,296.48 24,296.99 0.0K
10:15 24,296.50 24,297.50 24,286.67 24,288.69 0.0K
10:16 24,289.69 24,289.69 24,284.23 24,286.74 0.0K
10:17 24,285.73 24,292.65 24,285.73 24,290.54 0.0K
10:18 24,290.54 24,293.33 24,286.02 24,293.30 0.0K
10:19 24,293.29 24,296.24 24,289.16 24,290.64 0.0K
10:20 24,291.64 24,296.55 24,290.01 24,291.51 0.0K
10:21 24,292.00 24,297.40 24,291.00 24,296.84 0.0K
10:22 24,299.33 24,307.10 24,299.33 24,303.58 0.0K
10:23 24,300.58 24,302.98 24,299.54 24,302.49 0.0K
10:24 24,303.99 24,303.99 24,298.57 24,299.07 0.0K
10:25 24,298.58 24,301.76 24,292.78 24,300.71 0.0K
10:26 24,297.22 24,304.24 24,297.22 24,304.24 0.0K
10:27 24,303.24 24,303.25 24,286.89 24,291.38 0.0K
10:28 24,292.37 24,293.35 24,285.42 24,288.93 0.0K
10:29 24,289.43 24,292.91 24,285.41 24,288.90 0.0K
10:30 24,289.89 24,291.86 24,280.88 24,284.87 0.0K
10:31 24,285.37 24,297.72 24,285.37 24,296.65 0.0K
10:32 24,296.64 24,320.40 24,292.53 24,311.91 0.0K
10:33 24,312.90 24,312.90 24,301.46 24,311.91 0.0K
10:34 24,310.40 24,312.90 24,305.90 24,307.79 0.0K
10:35 24,307.79 24,315.16 24,305.78 24,311.63 0.0K
10:36 24,312.64 24,315.12 24,309.14 24,310.62 0.0K
10:37 24,310.12 24,320.49 24,308.63 24,320.49 0.0K
10:38 24,320.99 24,333.90 24,320.47 24,333.90 0.0K
10:39 24,332.91 24,337.37 24,327.43 24,329.44 0.0K
10:40 24,328.45 24,334.01 24,325.97 24,329.68 0.0K
10:41 24,329.20 24,330.56 24,325.45 24,330.07 0.0K
10:42 24,329.59 24,329.64 24,325.24 24,327.24 0.0K
10:43 24,326.74 24,328.24 24,316.89 24,320.38 0.0K
10:44 24,320.38 24,323.88 24,318.88 24,322.38 0.0K
10:45 24,321.88 24,322.89 24,318.86 24,320.35 0.0K
10:46 24,320.35 24,321.32 24,316.85 24,319.82 0.0K
10:47 24,319.32 24,327.23 24,316.26 24,320.24 0.0K
10:48 24,319.74 24,326.66 24,317.75 24,323.13 0.0K
10:49 24,323.13 24,326.09 24,318.60 24,321.55 0.0K
10:50 24,320.54 24,332.85 24,320.50 24,332.84 0.0K
10:51 24,332.84 24,332.84 24,330.33 24,330.86 0.0K
10:52 24,331.36 24,331.37 24,323.08 24,323.09 0.0K
10:53 24,323.59 24,325.13 24,323.14 24,324.64 0.0K
10:54 24,325.63 24,327.53 24,323.12 24,326.47 0.0K
10:55 24,326.46 24,327.41 24,319.94 24,320.48 0.0K
10:56 24,321.48 24,322.99 24,320.54 24,322.06 0.0K
10:57 24,322.56 24,325.07 24,321.59 24,325.07 0.0K
10:58 24,325.06 24,325.51 24,324.02 24,324.96 0.0K
10:59 24,323.95 24,326.83 24,323.44 24,325.30 0.0K
11:00 24,325.30 24,326.28 24,320.71 24,322.17 0.0K
11:01 24,323.17 24,327.59 24,322.66 24,327.59 0.0K
11:02 24,328.58 24,339.38 24,328.58 24,338.37 0.0K
11:03 24,339.87 24,340.85 24,335.85 24,339.84 0.0K
11:04 24,337.35 24,343.36 24,336.35 24,343.36 0.0K
11:05 24,344.36 24,347.48 24,342.86 24,346.00 0.0K
11:06 24,344.51 24,348.12 24,344.06 24,348.12 0.0K
11:07 24,348.12 24,348.16 24,344.70 24,345.22 0.0K
11:08 24,345.72 24,349.25 24,345.23 24,348.30 0.0K
11:09 24,347.80 24,350.42 24,347.36 24,349.44 0.0K
11:10 24,349.95 24,355.49 24,349.95 24,351.57 0.0K
11:11 24,351.08 24,351.08 24,348.64 24,349.73 0.0K
11:12 24,350.73 24,354.79 24,349.23 24,354.79 0.0K
11:13 24,354.79 24,364.75 24,354.79 24,361.72 0.0K
11:14 24,362.71 24,371.11 24,360.19 24,369.47 0.0K
11:15 24,369.96 24,371.40 24,365.32 24,365.32 0.0K
11:16 24,366.81 24,366.81 24,357.87 24,358.94 0.0K
11:17 24,357.96 24,359.53 24,356.97 24,359.03 0.0K
11:18 24,358.54 24,358.54 24,355.08 24,357.06 0.0K
11:19 24,357.05 24,357.11 24,350.69 24,355.67 0.0K
11:20 24,356.17 24,356.68 24,349.21 24,349.21 0.0K
11:21 24,347.74 24,349.26 24,344.82 24,348.96 0.0K
11:22 24,350.45 24,353.90 24,350.45 24,353.41 0.0K
11:23 24,354.40 24,358.85 24,353.88 24,358.84 0.0K
11:24 24,358.34 24,361.68 24,358.33 24,358.65 0.0K
11:25 24,359.65 24,367.57 24,358.65 24,367.56 0.0K
11:26 24,366.56 24,368.63 24,364.56 24,368.13 0.0K
11:27 24,366.64 24,367.15 24,356.77 24,358.28 0.0K
11:28 24,359.77 24,359.77 24,355.32 24,356.82 0.0K
11:29 24,358.32 24,363.30 24,357.81 24,360.79 0.0K
11:30 24,360.80 24,361.84 24,352.38 24,360.34 0.0K
11:31 24,360.32 24,360.32 24,354.81 24,355.80 0.0K
11:32 24,355.29 24,355.29 24,353.76 24,354.25 0.0K
11:33 24,354.73 24,362.58 24,353.73 24,360.57 0.0K
11:34 24,360.58 24,361.08 24,358.59 24,359.63 0.0K
11:35 24,358.63 24,359.13 24,357.13 24,359.13 0.0K
11:36 24,359.13 24,359.62 24,355.16 24,359.13 0.0K
11:37 24,358.63 24,359.13 24,356.60 24,359.10 0.0K
11:38 24,358.60 24,361.12 24,358.60 24,358.65 0.0K
11:39 24,359.15 24,361.65 24,355.17 24,357.66 0.0K
11:40 24,356.67 24,356.67 24,347.30 24,350.85 0.0K
11:41 24,351.85 24,354.36 24,348.38 24,351.37 0.0K
11:42 24,351.87 24,353.88 24,348.90 24,350.40 0.0K
11:43 24,350.90 24,352.33 24,349.85 24,352.33 0.0K
11:44 24,352.31 24,354.79 24,351.78 24,353.77 0.0K
11:45 24,353.27 24,356.74 24,352.77 24,354.75 0.0K
11:46 24,354.76 24,355.28 24,352.81 24,353.83 0.0K
11:47 24,352.84 24,354.87 24,348.43 24,348.44 0.0K
11:48 24,348.44 24,349.93 24,347.93 24,348.40 0.0K
11:49 24,348.91 24,353.41 24,348.91 24,350.91 0.0K
11:50 24,349.92 24,351.46 24,347.03 24,347.03 0.0K
11:51 24,347.04 24,355.17 24,345.66 24,355.17 0.0K
11:52 24,355.16 24,359.56 24,354.66 24,355.02 0.0K
11:53 24,355.01 24,357.98 24,348.91 24,349.91 0.0K
11:54 24,349.41 24,349.41 24,344.99 24,346.00 0.0K
11:55 24,345.50 24,346.52 24,343.52 24,343.52 0.0K
11:56 24,343.52 24,353.40 24,343.52 24,349.38 0.0K
11:57 24,347.88 24,349.84 24,343.31 24,345.85 0.0K
11:58 24,346.85 24,346.86 24,340.97 24,340.98 0.0K
11:59 24,340.99 24,347.90 24,340.01 24,347.90 0.0K
12:00 24,347.90 24,350.86 24,342.94 24,350.86 0.0K
12:01 24,351.84 24,352.82 24,347.27 24,350.22 0.0K
12:02 24,349.72 24,349.72 24,346.24 24,346.27 0.0K
12:03 24,346.77 24,347.77 24,343.82 24,343.86 0.0K
12:04 24,343.86 24,352.17 24,343.86 24,351.66 0.0K
12:05 24,351.65 24,353.53 24,351.45 24,351.95 0.0K
12:06 24,351.94 24,353.31 24,350.40 24,351.80 0.0K
12:07 24,352.30 24,352.30 24,348.82 24,350.71 0.0K
12:08 24,350.21 24,357.68 24,350.21 24,353.62 0.0K
12:09 24,353.13 24,355.58 24,353.13 24,355.06 0.0K
12:10 24,354.56 24,362.03 24,354.56 24,359.45 0.0K
12:11 24,360.45 24,365.79 24,359.91 24,365.27 0.0K
12:12 24,365.27 24,365.76 24,359.17 24,359.17 0.0K
12:13 24,360.17 24,363.67 24,360.17 24,363.63 0.0K
12:14 24,363.62 24,364.60 24,361.09 24,362.09 0.0K
12:15 24,362.58 24,363.58 24,357.12 24,359.63 0.0K
12:16 24,359.63 24,360.13 24,357.11 24,358.61 0.0K
12:17 24,357.61 24,359.58 24,357.58 24,358.54 0.0K
12:18 24,357.54 24,361.53 24,357.54 24,359.51 0.0K
12:19 24,359.51 24,361.51 24,359.51 24,360.52 0.0K
12:20 24,360.51 24,361.01 24,356.60 24,356.60 0.0K
12:21 24,356.61 24,357.20 24,355.63 24,355.71 0.0K
12:22 24,355.72 24,356.26 24,355.24 24,355.73 0.0K
12:23 24,355.72 24,355.72 24,352.70 24,352.72 0.0K
12:24 24,352.72 24,352.72 24,346.25 24,347.25 0.0K
12:25 24,347.75 24,348.75 24,342.31 24,342.31 0.0K
12:26 24,341.33 24,341.83 24,336.89 24,337.93 0.0K
12:27 24,337.93 24,337.93 24,333.00 24,333.51 0.0K
12:28 24,333.51 24,334.55 24,331.54 24,334.55 0.0K
12:29 24,334.04 24,335.03 24,332.54 24,335.03 0.0K
12:30 24,335.54 24,339.52 24,335.04 24,337.91 0.0K
12:31 24,337.91 24,343.80 24,337.90 24,341.80 0.0K
12:32 24,340.80 24,345.28 24,338.33 24,343.25 0.0K
12:33 24,342.25 24,346.75 24,340.25 24,346.23 0.0K
12:34 24,347.72 24,352.12 24,347.22 24,349.05 0.0K
12:35 24,349.54 24,349.54 24,346.57 24,347.63 0.0K
12:36 24,347.64 24,348.16 24,344.74 24,344.83 0.0K
12:37 24,344.84 24,344.90 24,340.03 24,340.55 0.0K
12:38 24,341.06 24,341.56 24,336.11 24,336.37 0.0K
12:39 24,336.39 24,342.48 24,336.39 24,341.99 0.0K
12:40 24,341.51 24,341.52 24,339.07 24,340.68 0.0K
12:41 24,340.69 24,343.19 24,332.80 24,333.85 0.0K
12:42 24,333.87 24,334.04 24,332.40 24,333.06 0.0K
12:43 24,333.07 24,333.14 24,329.22 24,332.22 0.0K
12:44 24,331.72 24,336.24 24,331.22 24,336.23 0.0K
12:45 24,336.22 24,337.22 24,335.22 24,335.25 0.0K
12:46 24,335.24 24,335.24 24,332.76 24,333.78 0.0K
12:47 24,332.79 24,336.26 24,332.29 24,335.26 0.0K
12:48 24,335.27 24,336.27 24,332.75 24,332.75 0.0K
12:49 24,333.25 24,334.18 24,331.21 24,334.15 0.0K
12:50 24,334.14 24,337.07 24,333.61 24,334.52 0.0K
12:51 24,335.01 24,340.40 24,333.49 24,340.40 0.0K
12:52 24,339.89 24,341.32 24,336.17 24,336.17 0.0K
12:53 24,335.67 24,336.65 24,334.14 24,334.14 0.0K
12:54 24,334.15 24,342.12 24,334.14 24,341.53 0.0K
12:55 24,338.53 24,343.49 24,338.53 24,339.99 0.0K
12:56 24,340.50 24,343.98 24,340.49 24,343.48 0.0K
12:57 24,342.98 24,342.98 24,340.46 24,342.43 0.0K
12:58 24,342.42 24,342.42 24,336.35 24,336.36 0.0K
12:59 24,336.36 24,339.32 24,336.35 24,339.32 0.0K
13:00 24,342.31 24,342.31 24,336.82 24,340.81 0.0K
13:01 24,341.31 24,345.81 24,341.31 24,344.81 0.0K
13:02 24,345.31 24,353.79 24,345.31 24,352.29 0.0K
13:03 24,352.79 24,356.79 24,352.30 24,356.79 0.0K
13:04 24,356.79 24,357.79 24,354.79 24,356.79 0.0K
13:05 24,356.79 24,356.79 24,351.80 24,355.79 0.0K
13:06 24,356.79 24,357.79 24,355.79 24,357.79 0.0K
13:07 24,356.79 24,356.79 24,355.29 24,355.29 0.0K
13:08 24,355.79 24,356.29 24,354.80 24,355.30 0.0K
13:09 24,354.30 24,354.80 24,348.81 24,348.81 0.0K
13:10 24,349.31 24,349.90 24,348.32 24,349.41 0.0K
13:11 24,349.42 24,352.44 24,346.93 24,351.39 0.0K
13:12 24,351.40 24,351.40 24,347.92 24,349.95 0.0K
13:13 24,350.45 24,350.45 24,345.99 24,345.99 0.0K
13:14 24,346.99 24,346.99 24,342.56 24,342.57 0.0K
13:15 24,342.58 24,342.58 24,339.75 24,339.75 0.0K
13:16 24,339.75 24,343.26 24,338.76 24,340.27 0.0K
13:17 24,339.77 24,339.78 24,333.83 24,334.86 0.0K
13:18 24,333.86 24,333.89 24,328.43 24,329.92 0.0K
13:19 24,330.42 24,334.37 24,329.85 24,330.84 0.0K
13:20 24,330.34 24,333.77 24,327.31 24,332.73 0.0K
13:21 24,331.73 24,334.20 24,329.73 24,332.18 0.0K
13:22 24,330.19 24,332.20 24,328.77 24,330.29 0.0K
13:23 24,331.29 24,335.78 24,331.29 24,335.27 0.0K
13:24 24,334.77 24,336.78 24,334.77 24,335.79 0.0K
13:25 24,335.29 24,337.32 24,332.32 24,336.32 0.0K
13:26 24,336.31 24,336.31 24,333.82 24,333.85 0.0K
13:27 24,333.85 24,336.88 24,333.85 24,336.42 0.0K
13:28 24,336.92 24,337.98 24,335.97 24,337.49 0.0K
13:29 24,336.99 24,340.07 24,336.99 24,340.07 0.0K
13:30 24,340.57 24,346.46 24,340.07 24,345.95 0.0K
13:31 24,346.45 24,347.33 24,345.78 24,346.77 0.0K
13:32 24,345.27 24,349.67 24,344.27 24,348.17 0.0K
13:33 24,348.17 24,350.66 24,344.69 24,344.71 0.0K
13:34 24,344.72 24,344.72 24,340.29 24,340.38 0.0K
13:35 24,340.89 24,342.93 24,340.50 24,341.01 0.0K
13:36 24,341.02 24,341.15 24,338.58 24,341.15 0.0K
13:37 24,342.15 24,342.15 24,339.13 24,339.66 0.0K
13:38 24,339.66 24,342.64 24,338.08 24,339.58 0.0K
13:39 24,339.08 24,339.08 24,334.11 24,334.13 0.0K
13:40 24,334.14 24,341.68 24,334.14 24,340.68 0.0K
13:41 24,341.17 24,346.02 24,339.16 24,345.00 0.0K
13:42 24,345.50 24,347.18 24,344.88 24,345.16 0.0K
13:43 24,344.66 24,348.81 24,344.22 24,348.81 0.0K
13:44 24,349.31 24,349.32 24,348.32 24,348.35 0.0K
13:45 24,348.85 24,349.43 24,345.00 24,345.03 0.0K
13:46 24,344.54 24,345.54 24,339.28 24,340.30 0.0K
13:47 24,340.31 24,341.46 24,339.84 24,340.57 0.0K
13:48 24,340.08 24,340.08 24,336.87 24,337.96 0.0K
13:49 24,337.97 24,344.08 24,337.97 24,344.08 0.0K
13:50 24,346.07 24,349.86 24,345.75 24,346.25 0.0K
13:51 24,345.74 24,348.67 24,345.52 24,345.52 0.0K
13:52 24,344.52 24,344.52 24,337.55 24,341.06 0.0K
13:53 24,342.55 24,344.52 24,341.52 24,341.52 0.0K
13:54 24,342.02 24,342.02 24,340.03 24,341.06 0.0K
13:55 24,340.06 24,341.56 24,337.59 24,341.52 0.0K
13:56 24,341.52 24,343.47 24,341.50 24,343.36 0.0K
13:57 24,343.35 24,343.35 24,338.29 24,339.28 0.0K
13:58 24,340.28 24,342.23 24,338.27 24,342.10 0.0K
13:59 24,343.09 24,343.09 24,335.02 24,339.95 0.0K
14:00 24,340.44 24,340.44 24,335.83 24,336.33 0.0K
14:01 24,335.83 24,336.33 24,332.38 24,335.93 0.0K
14:02 24,336.42 24,338.42 24,328.99 24,332.02 0.0K
14:03 24,331.52 24,334.05 24,331.52 24,334.05 0.0K
14:04 24,334.54 24,340.51 24,334.54 24,340.38 0.0K
14:05 24,341.38 24,343.82 24,341.38 24,342.28 0.0K
14:06 24,342.28 24,346.17 24,342.28 24,346.17 0.0K
14:07 24,345.66 24,349.03 24,344.13 24,346.97 0.0K
14:08 24,346.47 24,346.47 24,344.92 24,345.42 0.0K
14:09 24,345.91 24,346.40 24,343.80 24,344.28 0.0K
14:10 24,344.27 24,348.18 24,344.27 24,347.18 0.0K
14:11 24,347.17 24,348.64 24,344.14 24,344.14 0.0K
14:12 24,345.64 24,345.64 24,339.23 24,340.26 0.0K
14:13 24,340.76 24,342.30 24,339.30 24,340.80 0.0K
14:14 24,339.80 24,339.80 24,336.33 24,336.33 0.0K
14:15 24,335.83 24,336.81 24,334.83 24,336.28 0.0K
14:16 24,335.78 24,344.14 24,335.78 24,344.13 0.0K
14:17 24,343.13 24,345.04 24,342.61 24,344.04 0.0K
14:18 24,344.05 24,344.55 24,335.70 24,337.74 0.0K
14:19 24,337.75 24,341.68 24,336.76 24,341.16 0.0K
14:20 24,340.66 24,345.10 24,338.67 24,345.10 0.0K
14:21 24,345.09 24,349.00 24,344.97 24,344.97 0.0K
14:22 24,345.47 24,346.42 24,344.42 24,344.92 0.0K
14:23 24,345.42 24,348.39 24,344.92 24,347.30 0.0K
14:24 24,347.29 24,349.69 24,346.59 24,347.08 0.0K
14:25 24,347.08 24,348.07 24,343.60 24,346.67 0.0K
14:26 24,346.68 24,352.13 24,344.70 24,351.62 0.0K
14:27 24,352.11 24,352.11 24,340.20 24,340.74 0.0K
14:28 24,340.75 24,341.96 24,338.34 24,341.96 0.0K
14:29 24,342.46 24,343.97 24,339.06 24,339.06 0.0K
14:30 24,340.07 24,344.08 24,340.07 24,343.13 0.0K
14:31 24,344.13 24,347.64 24,344.13 24,347.13 0.0K
14:32 24,343.64 24,343.64 24,334.21 24,334.27 0.0K
14:33 24,335.27 24,337.76 24,334.27 24,337.27 0.0K
14:34 24,336.77 24,341.24 24,335.74 24,338.74 0.0K
14:35 24,339.24 24,340.23 24,337.22 24,337.23 0.0K
14:36 24,337.73 24,339.73 24,333.88 24,334.89 0.0K
14:37 24,336.39 24,336.88 24,327.97 24,328.98 0.0K
14:38 24,329.49 24,333.05 24,327.58 24,330.62 0.0K
14:39 24,330.63 24,331.12 24,325.64 24,326.16 0.0K
14:40 24,326.66 24,331.10 24,325.18 24,330.56 0.0K
14:41 24,330.55 24,332.99 24,327.05 24,330.97 0.0K
14:42 24,331.46 24,334.39 24,330.94 24,332.82 0.0K
14:43 24,333.31 24,336.24 24,331.27 24,335.23 0.0K
14:44 24,335.23 24,336.21 24,334.72 24,336.17 0.0K
14:45 24,335.67 24,338.18 24,335.17 24,336.18 0.0K
14:46 24,337.18 24,339.15 24,335.65 24,338.07 0.0K
14:47 24,334.59 24,339.18 24,333.65 24,338.19 0.0K
14:48 24,338.20 24,339.21 24,334.74 24,335.25 0.0K
14:49 24,335.28 24,342.34 24,335.28 24,342.34 0.0K
14:50 24,341.35 24,342.44 24,340.40 24,341.50 0.0K
14:51 24,341.51 24,341.66 24,340.65 24,340.70 0.0K
14:52 24,340.71 24,340.72 24,334.98 24,335.50 0.0K
14:53 24,335.51 24,335.51 24,325.69 24,326.26 0.0K
14:54 24,325.77 24,326.31 24,323.84 24,323.84 0.0K
14:55 24,321.85 24,322.40 24,320.37 24,322.40 0.0K
14:56 24,322.41 24,323.99 24,320.49 24,320.49 0.0K
14:57 24,321.99 24,322.98 24,320.46 24,322.42 0.0K
14:58 24,322.91 24,323.40 24,320.88 24,322.35 0.0K
14:59 24,322.35 24,323.84 24,317.83 24,318.33 0.0K
15:00 24,317.83 24,319.33 24,314.35 24,316.34 0.0K
15:01 24,315.34 24,315.36 24,307.51 24,307.51 0.0K
15:02 24,308.51 24,308.51 24,301.62 24,301.76 0.0K
15:03 24,301.77 24,303.88 24,297.81 24,299.37 0.0K
15:04 24,298.38 24,305.22 24,298.26 24,303.71 0.0K
15:05 24,303.20 24,306.50 24,303.19 24,305.39 0.0K
15:06 24,304.39 24,308.34 24,304.13 24,306.12 0.0K
15:07 24,308.11 24,315.29 24,308.11 24,314.78 0.0K
15:08 24,314.75 24,314.75 24,310.02 24,310.02 0.0K
15:09 24,307.03 24,309.03 24,301.58 24,303.12 0.0K
15:10 24,303.63 24,303.69 24,301.19 24,301.19 0.0K
15:11 24,300.70 24,304.66 24,299.70 24,303.60 0.0K
15:12 24,304.59 24,307.56 24,302.51 24,304.51 0.0K
15:13 24,303.51 24,304.10 24,302.05 24,304.10 0.0K
15:14 24,303.61 24,307.12 24,299.64 24,301.14 0.0K
15:15 24,307.13 24,307.13 24,300.08 24,300.08 0.0K
15:16 24,300.57 24,300.57 24,298.02 24,298.02 0.0K
15:17 24,299.52 24,299.54 24,297.58 24,298.14 0.0K
15:18 24,297.64 24,299.14 24,287.20 24,288.24 0.0K
15:19 24,287.26 24,292.81 24,281.36 24,281.86 0.0K
15:20 24,281.37 24,289.84 24,279.88 24,289.84 0.0K
15:21 24,290.34 24,290.85 24,287.89 24,288.91 0.0K
15:22 24,290.42 24,290.42 24,285.56 24,286.22 0.0K
15:23 24,286.23 24,286.23 24,281.96 24,281.98 0.0K
15:24 24,282.49 24,290.46 24,282.49 24,289.96 0.0K
15:25 24,289.46 24,291.45 24,281.50 24,288.95 0.0K
15:26 24,287.95 24,288.95 24,286.91 24,288.40 0.0K
15:27 24,288.39 24,288.39 24,284.92 24,285.93 0.0K
15:28 24,286.43 24,291.90 24,286.43 24,289.35 0.0K
15:29 24,289.35 24,290.34 24,287.27 24,288.74 0.0K
15:30 24,286.24 24,296.17 24,282.73 24,295.11 0.0K
15:31 24,295.09 24,318.32 24,295.07 24,310.12 0.0K
15:32 24,311.10 24,314.68 24,304.55 24,314.17 0.0K
15:33 24,312.17 24,313.66 24,305.16 24,309.11 0.0K
15:34 24,306.62 24,317.02 24,306.62 24,309.93 0.0K
15:35 24,313.42 24,321.30 24,306.40 24,320.78 0.0K
15:36 24,321.77 24,322.25 24,309.19 24,309.20 0.0K
15:37 24,308.20 24,312.68 24,306.21 24,307.70 0.0K
15:38 24,306.70 24,310.59 24,306.15 24,309.08 0.0K
15:39 24,309.58 24,309.58 24,297.26 24,297.26 0.0K
15:40 24,297.77 24,306.25 24,297.77 24,302.23 0.0K
15:41 24,301.73 24,305.13 24,294.19 24,305.10 0.0K
15:42 24,305.60 24,314.87 24,303.51 24,314.87 0.0K
15:43 24,315.86 24,317.77 24,314.80 24,316.24 0.0K
15:44 24,317.74 24,324.05 24,317.23 24,324.05 0.0K
15:45 24,323.04 24,323.04 24,312.47 24,312.47 0.0K
15:46 24,313.46 24,316.92 24,310.46 24,314.37 0.0K
15:47 24,312.37 24,313.86 24,308.76 24,308.76 0.0K
15:48 24,308.76 24,314.72 24,307.77 24,313.17 0.0K
15:49 24,314.17 24,323.08 24,306.66 24,306.66 0.0K
15:50 24,304.68 24,306.68 24,292.79 24,300.38 0.0K
15:51 24,299.89 24,306.87 24,280.11 24,281.11 0.0K
15:52 24,280.62 24,291.61 24,277.64 24,279.65 0.0K
15:53 24,278.65 24,282.63 24,261.68 24,262.19 0.0K
15:54 24,262.19 24,262.21 24,248.30 24,252.79 0.0K
15:55 24,256.78 24,266.66 24,255.78 24,263.17 0.0K
15:56 24,265.17 24,265.17 24,244.35 24,254.84 0.0K
15:57 24,255.84 24,262.72 24,255.84 24,262.19 0.0K
15:58 24,262.69 24,265.66 24,260.20 24,263.68 0.0K
15:59 24,263.18 24,267.57 24,259.69 24,263.52 0.0K
16:00 24,262.02 24,280.40 24,262.02 24,276.38 0.0K
16:01 24,277.87 24,286.73 24,276.87 24,284.17 0.0K
16:02 24,286.64 24,299.80 24,285.63 24,297.77 0.0K
16:03 24,297.27 24,307.60 24,297.27 24,304.50 0.0K
16:04 24,304.49 24,306.97 24,286.08 24,286.08 0.0K
16:05 24,286.09 24,288.09 24,269.32 24,271.39 0.0K
16:06 24,271.39 24,271.39 24,261.57 24,261.57 0.0K
16:07 24,260.09 24,261.18 24,249.30 24,255.29 0.0K
16:08 24,254.79 24,254.79 24,242.39 24,244.94 0.0K
16:09 24,242.94 24,248.46 24,238.99 24,242.51 0.0K
16:10 24,242.51 24,250.99 24,242.51 24,244.57 0.0K
16:11 24,245.57 24,258.98 24,245.57 24,255.95 0.0K
16:12 24,254.94 24,257.91 24,251.38 24,255.27 0.0K
16:13 24,253.27 24,254.67 24,248.76 24,250.64 0.0K
16:14 24,254.13 24,254.60 24,240.60 24,240.60 0.0K
16:15 24,241.10 24,245.10 24,234.67 24,236.71 0.0K
16:16 24,235.73 24,238.75 24,228.38 24,228.38 0.0K
16:17 24,229.38 24,237.35 24,220.94 24,237.35 0.0K
16:18 24,242.34 24,242.78 24,233.29 24,235.66 0.0K
16:19 24,235.66 24,255.41 24,235.66 24,255.40 0.0K
16:20 24,256.89 24,262.29 24,254.37 24,259.75 0.0K
16:21 24,259.26 24,262.70 24,256.76 24,258.20 0.0K
16:22 24,256.71 24,259.23 24,254.23 24,257.22 0.0K
16:23 24,256.72 24,258.21 24,247.35 24,247.39 0.0K
16:24 24,247.90 24,257.88 24,247.90 24,253.39 0.0K
16:25 24,251.40 24,257.87 24,251.40 24,255.40 0.0K
16:26 24,254.91 24,255.40 24,249.93 24,254.95 0.0K
16:27 24,253.95 24,262.91 24,241.55 24,243.57 0.0K
16:28 24,243.08 24,243.08 24,236.19 24,236.19 0.0K
16:29 24,235.19 24,235.19 24,224.31 24,224.37 0.0K
16:30 24,223.88 24,229.39 24,219.92 24,220.91 0.0K
16:31 24,223.90 24,234.86 24,215.44 24,234.86 0.0K
16:32 24,234.85 24,234.85 24,221.90 24,222.42 0.0K
16:33 24,222.42 24,229.89 24,222.42 24,227.35 0.0K
16:34 24,226.85 24,235.29 24,224.85 24,234.77 0.0K
16:35 24,233.27 24,234.27 24,223.78 24,231.23 0.0K
16:36 24,231.72 24,237.57 24,231.72 24,237.56 0.0K
16:37 24,237.55 24,246.89 24,237.55 24,245.36 0.0K
16:38 24,245.36 24,251.77 24,244.36 24,249.28 0.0K
16:39 24,249.78 24,249.78 24,240.30 24,240.86 0.0K
16:40 24,240.37 24,246.40 24,238.90 24,245.90 0.0K
16:41 24,245.40 24,251.38 24,240.43 24,247.40 0.0K
16:42 24,247.90 24,253.46 24,245.93 24,253.46 0.0K
16:43 24,250.96 24,250.96 24,238.75 24,238.75 0.0K
16:44 24,239.75 24,244.85 24,239.75 24,240.83 0.0K
16:45 24,244.82 24,250.28 24,241.29 24,246.75 0.0K
16:46 24,247.25 24,249.73 24,232.79 24,234.80 0.0K
16:47 24,233.81 24,240.28 24,229.33 24,235.80 0.0K
16:48 24,236.30 24,239.79 24,228.37 24,233.51 0.0K
16:49 24,232.52 24,235.65 24,231.62 24,235.65 0.0K
16:50 24,235.15 24,243.07 24,235.15 24,237.53 0.0K
16:51 24,237.03 24,238.52 24,222.09 24,222.09 0.0K
16:52 24,222.10 24,225.62 24,220.16 24,225.13 0.0K
16:53 24,226.13 24,229.09 24,222.66 24,226.04 0.0K
16:54 24,226.54 24,229.98 24,225.54 24,229.48 0.0K
16:55 24,233.96 24,235.44 24,228.93 24,230.88 0.0K
16:56 24,229.88 24,237.82 24,229.88 24,235.85 0.0K
16:57 24,236.85 24,236.85 24,228.97 24,229.47 0.0K
16:58 24,229.48 24,234.53 24,228.98 24,232.06 0.0K
16:59 24,232.06 24,236.62 24,231.58 24,236.61 0.0K
17:00 24,234.62 24,250.00 24,234.62 24,248.49 0.0K
17:01 24,246.00 24,246.50 24,234.06 24,235.06 0.0K
17:02 24,235.06 24,236.07 24,229.14 24,229.14 0.0K
17:03 24,229.64 24,234.13 24,229.14 24,231.64 0.0K
17:04 24,230.65 24,230.65 24,217.82 24,218.33 0.0K
17:05 24,218.83 24,236.24 24,218.83 24,235.23 0.0K
17:06 24,235.73 24,239.17 24,231.72 24,238.66 0.0K
17:07 24,241.64 24,244.10 24,241.10 24,241.11 0.0K
17:08 24,240.12 24,249.99 24,240.12 24,249.49 0.0K
17:09 24,249.48 24,261.40 24,248.97 24,252.90 0.0K
17:10 24,253.90 24,253.90 24,248.88 24,249.86 0.0K
17:11 24,249.36 24,250.35 24,238.45 24,238.63 0.0K
17:12 24,241.13 24,246.67 24,241.13 24,243.69 0.0K
17:13 24,243.19 24,243.19 24,230.80 24,231.79 0.0K
17:14 24,232.79 24,244.16 24,232.29 24,243.65 0.0K
17:15 24,243.15 24,251.58 24,243.14 24,244.08 0.0K
17:16 24,248.56 24,251.50 24,247.42 24,247.42 0.0K
17:17 24,247.42 24,249.88 24,246.41 24,249.85 0.0K
17:18 24,250.84 24,258.18 24,250.84 24,255.66 0.0K
17:19 24,256.15 24,260.02 24,255.63 24,259.50 0.0K
17:20 24,259.49 24,272.39 24,259.49 24,269.88 0.0K
17:21 24,268.39 24,268.39 24,260.98 24,265.97 0.0K
17:22 24,265.48 24,270.50 24,264.00 24,270.50 0.0K
17:23 24,271.99 24,274.51 24,270.49 24,274.01 0.0K
17:24 24,275.01 24,279.51 24,275.01 24,277.56 0.0K
17:25 24,277.06 24,280.56 24,267.75 24,267.75 0.0K
17:26 24,268.74 24,276.76 24,264.79 24,276.76 0.0K
17:27 24,276.75 24,277.74 24,273.75 24,276.77 0.0K
17:28 24,277.76 24,280.25 24,276.25 24,276.25 0.0K
17:29 24,277.25 24,277.29 24,274.82 24,275.85 0.0K
17:30 24,275.36 24,276.85 24,272.86 24,274.36 0.0K
17:31 24,273.36 24,279.85 24,271.86 24,279.85 0.0K
17:32 24,278.35 24,281.85 24,273.86 24,273.86 0.0K
17:33 24,273.86 24,274.36 24,267.88 24,267.88 0.0K
17:34 24,268.37 24,278.35 24,266.38 24,278.35 0.0K
17:35 24,276.86 24,280.85 24,275.36 24,277.86 0.0K
17:36 24,273.37 24,273.87 24,263.39 24,263.39 0.0K
17:37 24,264.39 24,275.36 24,263.89 24,275.36 0.0K
17:38 24,276.86 24,278.36 24,271.87 24,277.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available