DAX

DE40
🏛️ germany →
23,745.06
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 23,486.79 23,497.29 23,483.89 23,493.29 0.0K
09:00 23,501.39 23,528.79 23,495.39 23,519.79 0.0K
09:01 23,518.89 23,542.89 23,518.89 23,539.39 0.0K
09:02 23,542.39 23,545.79 23,530.89 23,534.89 0.0K
09:03 23,537.89 23,537.89 23,524.89 23,524.89 0.0K
09:04 23,526.89 23,547.79 23,522.89 23,547.79 0.0K
09:05 23,551.29 23,554.79 23,545.39 23,546.89 0.0K
09:06 23,548.79 23,549.79 23,528.89 23,535.79 0.0K
09:07 23,533.89 23,537.89 23,529.39 23,537.89 0.0K
09:08 23,536.89 23,551.79 23,536.89 23,544.39 0.0K
09:09 23,544.89 23,552.29 23,543.39 23,543.39 0.0K
09:10 23,543.89 23,564.39 23,543.89 23,555.39 0.0K
09:11 23,557.79 23,567.29 23,555.39 23,563.29 0.0K
09:12 23,565.29 23,570.29 23,564.39 23,567.79 0.0K
09:13 23,566.29 23,569.79 23,560.89 23,561.39 0.0K
09:14 23,563.89 23,584.39 23,563.89 23,582.89 0.0K
09:15 23,584.29 23,601.89 23,581.89 23,601.89 0.0K
09:16 23,602.39 23,605.29 23,597.39 23,603.29 0.0K
09:17 23,601.89 23,603.79 23,590.39 23,598.79 0.0K
09:18 23,596.89 23,622.79 23,596.89 23,619.89 0.0K
09:19 23,620.79 23,624.39 23,614.89 23,622.39 0.0K
09:20 23,622.89 23,626.79 23,603.39 23,603.89 0.0K
09:21 23,603.39 23,610.29 23,598.89 23,604.89 0.0K
09:22 23,606.89 23,613.79 23,606.39 23,612.39 0.0K
09:23 23,615.39 23,619.29 23,611.89 23,618.79 0.0K
09:24 23,614.89 23,625.29 23,612.39 23,615.29 0.0K
09:25 23,608.89 23,611.39 23,603.89 23,611.39 0.0K
09:26 23,610.89 23,612.39 23,590.39 23,596.39 0.0K
09:27 23,595.89 23,599.29 23,587.39 23,599.29 0.0K
09:28 23,597.89 23,611.79 23,597.89 23,611.79 0.0K
09:29 23,610.39 23,610.39 23,596.89 23,599.89 0.0K
09:30 23,597.39 23,602.79 23,595.89 23,601.89 0.0K
09:31 23,604.29 23,604.29 23,579.79 23,584.29 0.0K
09:32 23,584.79 23,599.79 23,580.89 23,596.29 0.0K
09:33 23,589.89 23,592.79 23,573.89 23,575.29 0.0K
09:34 23,574.89 23,577.89 23,569.39 23,570.89 0.0K
09:35 23,571.39 23,583.29 23,570.89 23,580.29 0.0K
09:36 23,579.89 23,582.79 23,570.39 23,570.89 0.0K
09:37 23,571.89 23,580.29 23,571.89 23,574.39 0.0K
09:38 23,575.29 23,582.29 23,570.39 23,580.79 0.0K
09:39 23,581.29 23,585.39 23,578.89 23,585.39 0.0K
09:40 23,586.39 23,588.79 23,579.39 23,579.89 0.0K
09:41 23,582.29 23,586.39 23,581.29 23,586.39 0.0K
09:42 23,589.29 23,602.29 23,587.39 23,597.89 0.0K
09:43 23,598.79 23,604.79 23,594.89 23,604.29 0.0K
09:44 23,600.89 23,602.79 23,586.79 23,586.79 0.0K
09:45 23,585.89 23,608.29 23,585.39 23,608.29 0.0K
09:46 23,609.79 23,613.79 23,606.39 23,610.39 0.0K
09:47 23,612.29 23,612.29 23,603.39 23,607.89 0.0K
09:48 23,606.39 23,614.50 23,601.89 23,614.00 0.0K
09:49 23,612.89 23,615.00 23,608.89 23,609.89 0.0K
09:50 23,613.00 23,615.50 23,603.89 23,615.50 0.0K
09:51 23,616.00 23,622.00 23,611.89 23,611.89 0.0K
09:52 23,614.00 23,614.89 23,609.89 23,614.00 0.0K
09:53 23,616.00 23,618.39 23,611.39 23,617.39 0.0K
09:54 23,618.89 23,619.00 23,611.89 23,611.89 0.0K
09:55 23,614.00 23,618.89 23,610.39 23,614.00 0.0K
09:56 23,608.89 23,616.00 23,608.89 23,616.00 0.0K
09:57 23,616.50 23,624.50 23,616.50 23,619.50 0.0K
09:58 23,619.00 23,621.50 23,615.89 23,621.50 0.0K
09:59 23,620.89 23,623.00 23,608.89 23,613.39 0.0K
10:00 23,611.89 23,611.89 23,594.39 23,597.89 0.0K
10:01 23,599.89 23,599.89 23,578.39 23,584.00 0.0K
10:02 23,588.89 23,598.00 23,586.89 23,595.89 0.0K
10:03 23,594.89 23,600.50 23,592.89 23,600.50 0.0K
10:04 23,601.50 23,608.00 23,596.89 23,608.00 0.0K
10:05 23,607.50 23,611.50 23,605.89 23,611.50 0.0K
10:06 23,612.00 23,612.00 23,596.39 23,596.39 0.0K
10:07 23,598.00 23,598.00 23,583.89 23,589.89 0.0K
10:08 23,590.39 23,597.89 23,588.39 23,596.39 0.0K
10:09 23,597.50 23,598.50 23,584.39 23,591.50 0.0K
10:10 23,587.39 23,600.00 23,587.39 23,598.00 0.0K
10:11 23,597.89 23,612.39 23,597.89 23,611.39 0.0K
10:12 23,609.89 23,632.50 23,609.89 23,629.39 0.0K
10:13 23,621.89 23,630.89 23,620.89 23,629.39 0.0K
10:14 23,632.39 23,645.00 23,629.89 23,637.00 0.0K
10:15 23,636.39 23,639.00 23,627.89 23,627.89 0.0K
10:16 23,629.00 23,629.00 23,613.89 23,617.97 0.0K
10:17 23,617.47 23,618.90 23,612.89 23,616.89 0.0K
10:18 23,617.89 23,619.37 23,606.89 23,609.57 0.0K
10:19 23,610.08 23,615.06 23,607.39 23,612.39 0.0K
10:20 23,612.89 23,616.47 23,610.39 23,614.39 0.0K
10:21 23,615.39 23,624.25 23,614.89 23,619.89 0.0K
10:22 23,621.65 23,621.69 23,616.39 23,619.75 0.0K
10:23 23,617.89 23,628.72 23,617.89 23,626.18 0.0K
10:24 23,626.67 23,635.08 23,624.89 23,631.39 0.0K
10:25 23,632.59 23,646.89 23,629.39 23,640.89 0.0K
10:26 23,641.89 23,648.39 23,634.89 23,637.89 0.0K
10:27 23,638.39 23,640.39 23,627.39 23,627.89 0.0K
10:28 23,633.79 23,633.85 23,627.89 23,631.37 0.0K
10:29 23,632.36 23,648.83 23,632.36 23,648.83 0.0K
10:30 23,647.82 23,654.39 23,645.89 23,651.58 0.0K
10:31 23,647.89 23,656.89 23,638.89 23,652.89 0.0K
10:32 23,650.89 23,667.28 23,650.89 23,665.78 0.0K
10:33 23,662.89 23,668.33 23,656.89 23,666.31 0.0K
10:34 23,666.78 23,666.89 23,655.39 23,657.73 0.0K
10:35 23,654.89 23,661.65 23,654.89 23,659.89 0.0K
10:36 23,660.61 23,670.81 23,657.89 23,670.39 0.0K
10:37 23,671.77 23,673.20 23,658.66 23,659.65 0.0K
10:38 23,660.39 23,665.54 23,659.89 23,662.49 0.0K
10:39 23,660.99 23,665.89 23,660.00 23,661.89 0.0K
10:40 23,662.76 23,668.89 23,661.39 23,663.39 0.0K
10:41 23,661.89 23,665.89 23,653.39 23,654.39 0.0K
10:42 23,651.89 23,659.89 23,651.89 23,659.81 0.0K
10:43 23,661.39 23,669.06 23,661.39 23,668.88 0.0K
10:44 23,668.87 23,673.95 23,665.89 23,667.89 0.0K
10:45 23,668.93 23,681.89 23,667.88 23,679.89 0.0K
10:46 23,677.39 23,677.39 23,667.89 23,670.07 0.0K
10:47 23,672.89 23,674.02 23,666.08 23,674.02 0.0K
10:48 23,675.01 23,679.48 23,674.89 23,678.89 0.0K
10:49 23,678.50 23,683.89 23,676.50 23,680.39 0.0K
10:50 23,680.89 23,680.89 23,670.39 23,676.89 0.0K
10:51 23,675.96 23,680.39 23,673.89 23,673.89 0.0K
10:52 23,674.89 23,677.89 23,671.89 23,677.89 0.0K
10:53 23,678.39 23,679.89 23,670.66 23,672.14 0.0K
10:54 23,672.39 23,674.39 23,666.18 23,672.13 0.0K
10:55 23,674.11 23,682.39 23,674.11 23,675.07 0.0K
10:56 23,672.89 23,683.39 23,669.62 23,683.39 0.0K
10:57 23,681.96 23,683.39 23,675.53 23,675.53 0.0K
10:58 23,673.05 23,682.89 23,673.05 23,678.89 0.0K
10:59 23,680.89 23,681.89 23,674.39 23,678.89 0.0K
11:00 23,679.89 23,687.89 23,676.94 23,687.89 0.0K
11:01 23,688.39 23,690.39 23,679.39 23,679.89 0.0K
11:02 23,679.39 23,687.89 23,679.39 23,681.36 0.0K
11:03 23,681.89 23,683.39 23,675.90 23,682.20 0.0K
11:04 23,683.17 23,686.39 23,669.35 23,677.89 0.0K
11:05 23,678.39 23,678.39 23,662.89 23,666.39 0.0K
11:06 23,666.89 23,668.19 23,663.39 23,666.89 0.0K
11:07 23,667.89 23,672.39 23,658.39 23,658.39 0.0K
11:08 23,658.89 23,666.08 23,656.89 23,665.12 0.0K
11:09 23,665.39 23,670.77 23,663.39 23,670.77 0.0K
11:10 23,670.76 23,681.09 23,670.76 23,679.59 0.0K
11:11 23,680.09 23,683.92 23,679.39 23,682.90 0.0K
11:12 23,680.89 23,682.89 23,674.39 23,676.39 0.0K
11:13 23,676.96 23,676.96 23,669.89 23,670.39 0.0K
11:14 23,665.89 23,673.15 23,663.39 23,669.39 0.0K
11:15 23,668.89 23,675.39 23,668.89 23,674.08 0.0K
11:16 23,677.39 23,680.51 23,674.39 23,677.89 0.0K
11:17 23,678.39 23,679.39 23,670.89 23,673.51 0.0K
11:18 23,673.89 23,675.05 23,667.89 23,668.62 0.0K
11:19 23,668.39 23,670.11 23,639.39 23,639.39 0.0K
11:20 23,638.39 23,657.89 23,638.39 23,657.89 0.0K
11:21 23,658.89 23,664.89 23,647.39 23,647.39 0.0K
11:22 23,648.42 23,650.92 23,644.39 23,646.91 0.0K
11:23 23,647.40 23,648.59 23,640.89 23,643.61 0.0K
11:24 23,644.11 23,644.11 23,628.39 23,630.53 0.0K
11:25 23,629.39 23,636.12 23,628.89 23,633.89 0.0K
11:26 23,635.39 23,647.44 23,635.39 23,645.39 0.0K
11:27 23,645.89 23,650.33 23,643.39 23,649.29 0.0K
11:28 23,647.89 23,652.26 23,645.39 23,645.39 0.0K
11:29 23,646.76 23,652.81 23,639.89 23,649.39 0.0K
11:30 23,650.30 23,654.21 23,646.39 23,652.71 0.0K
11:31 23,653.20 23,653.69 23,644.89 23,647.89 0.0K
11:32 23,648.39 23,648.39 23,640.39 23,645.89 0.0K
11:33 23,646.89 23,660.74 23,646.89 23,660.39 0.0K
11:34 23,663.12 23,663.12 23,651.39 23,655.89 0.0K
11:35 23,657.65 23,661.26 23,653.89 23,660.27 0.0K
11:36 23,658.39 23,660.37 23,655.89 23,657.51 0.0K
11:37 23,656.89 23,662.94 23,656.89 23,660.89 0.0K
11:38 23,661.43 23,663.89 23,658.89 23,659.89 0.0K
11:39 23,661.45 23,663.93 23,657.39 23,659.89 0.0K
11:40 23,661.88 23,661.88 23,646.89 23,648.89 0.0K
11:41 23,649.89 23,651.69 23,648.89 23,649.39 0.0K
11:42 23,651.20 23,652.69 23,646.89 23,652.18 0.0K
11:43 23,648.89 23,652.15 23,645.39 23,651.66 0.0K
11:44 23,653.14 23,655.62 23,647.39 23,648.55 0.0K
11:45 23,646.89 23,653.39 23,642.89 23,653.39 0.0K
11:46 23,653.89 23,654.30 23,648.89 23,652.39 0.0K
11:47 23,652.89 23,652.89 23,640.89 23,641.39 0.0K
11:48 23,640.89 23,644.52 23,636.89 23,644.52 0.0K
11:49 23,643.89 23,644.53 23,639.89 23,644.12 0.0K
11:50 23,645.11 23,648.52 23,644.39 23,648.52 0.0K
11:51 23,648.51 23,652.47 23,646.39 23,650.39 0.0K
11:52 23,648.89 23,655.43 23,647.39 23,647.89 0.0K
11:53 23,648.89 23,650.91 23,641.39 23,641.39 0.0K
11:54 23,642.49 23,642.99 23,631.39 23,632.18 0.0K
11:55 23,628.89 23,630.31 23,620.39 23,628.80 0.0K
11:56 23,627.39 23,630.92 23,623.89 23,630.92 0.0K
11:57 23,630.41 23,630.41 23,623.39 23,624.89 0.0K
11:58 23,626.24 23,626.24 23,620.89 23,625.67 0.0K
11:59 23,625.17 23,626.66 23,619.89 23,622.64 0.0K
12:00 23,623.63 23,628.57 23,619.89 23,621.10 0.0K
12:01 23,621.60 23,625.03 23,614.89 23,625.03 0.0K
12:02 23,625.02 23,641.80 23,625.02 23,635.34 0.0K
12:03 23,636.39 23,647.89 23,634.89 23,645.89 0.0K
12:04 23,645.39 23,647.39 23,643.89 23,646.28 0.0K
12:05 23,645.39 23,651.89 23,642.89 23,646.80 0.0K
12:06 23,647.39 23,652.77 23,647.39 23,649.31 0.0K
12:07 23,650.31 23,650.31 23,645.89 23,649.44 0.0K
12:08 23,649.45 23,652.43 23,640.89 23,641.62 0.0K
12:09 23,641.64 23,643.89 23,640.74 23,643.25 0.0K
12:10 23,643.26 23,643.76 23,640.39 23,641.89 0.0K
12:11 23,640.89 23,642.34 23,639.39 23,640.87 0.0K
12:12 23,641.36 23,648.23 23,639.39 23,645.39 0.0K
12:13 23,646.39 23,652.25 23,645.89 23,651.75 0.0K
12:14 23,650.39 23,650.76 23,645.39 23,646.33 0.0K
12:15 23,646.39 23,646.83 23,638.89 23,640.43 0.0K
12:16 23,639.39 23,652.22 23,639.39 23,651.21 0.0K
12:17 23,651.70 23,651.70 23,646.89 23,647.65 0.0K
12:18 23,646.39 23,649.12 23,645.89 23,645.89 0.0K
12:19 23,647.11 23,648.14 23,645.89 23,646.39 0.0K
12:20 23,646.89 23,649.11 23,646.39 23,648.39 0.0K
12:21 23,650.39 23,651.10 23,646.39 23,648.55 0.0K
12:22 23,650.39 23,652.02 23,645.89 23,646.00 0.0K
12:23 23,646.02 23,651.96 23,646.02 23,647.98 0.0K
12:24 23,647.39 23,651.50 23,646.89 23,651.00 0.0K
12:25 23,650.39 23,653.39 23,645.89 23,646.02 0.0K
12:26 23,646.39 23,646.89 23,643.39 23,645.89 0.0K
12:27 23,644.89 23,647.26 23,638.89 23,639.39 0.0K
12:28 23,638.39 23,647.53 23,638.39 23,646.89 0.0K
12:29 23,648.00 23,651.47 23,644.89 23,648.53 0.0K
12:30 23,646.39 23,651.58 23,645.89 23,649.12 0.0K
12:31 23,649.13 23,650.15 23,638.39 23,640.39 0.0K
12:32 23,643.81 23,651.28 23,641.39 23,646.89 0.0K
12:33 23,648.82 23,651.29 23,642.39 23,649.30 0.0K
12:34 23,648.39 23,648.39 23,640.89 23,642.40 0.0K
12:35 23,641.89 23,644.89 23,639.89 23,639.89 0.0K
12:36 23,640.39 23,645.40 23,639.89 23,642.87 0.0K
12:37 23,642.89 23,645.71 23,641.89 23,644.71 0.0K
12:38 23,645.70 23,645.70 23,636.89 23,644.23 0.0K
12:39 23,644.73 23,644.73 23,636.89 23,638.70 0.0K
12:40 23,638.20 23,640.76 23,636.39 23,640.76 0.0K
12:41 23,642.27 23,645.80 23,637.89 23,642.34 0.0K
12:42 23,638.89 23,648.33 23,637.39 23,645.80 0.0K
12:43 23,644.89 23,646.76 23,642.39 23,643.78 0.0K
12:44 23,643.79 23,643.81 23,635.89 23,639.91 0.0K
12:45 23,636.89 23,637.91 23,632.39 23,633.39 0.0K
12:46 23,633.89 23,636.86 23,632.39 23,636.28 0.0K
12:47 23,636.27 23,637.89 23,632.89 23,634.06 0.0K
12:48 23,635.05 23,640.91 23,634.39 23,636.93 0.0K
12:49 23,635.39 23,638.39 23,628.89 23,629.07 0.0K
12:50 23,629.39 23,632.56 23,628.89 23,631.39 0.0K
12:51 23,632.55 23,635.06 23,626.39 23,631.89 0.0K
12:52 23,633.39 23,633.39 23,624.39 23,627.09 0.0K
12:53 23,626.89 23,629.06 23,624.89 23,625.54 0.0K
12:54 23,622.89 23,627.50 23,622.89 23,623.04 0.0K
12:55 23,624.04 23,624.06 23,620.89 23,621.04 0.0K
12:56 23,620.05 23,620.54 23,614.89 23,616.61 0.0K
12:57 23,615.89 23,615.89 23,610.89 23,611.89 0.0K
12:58 23,612.39 23,623.39 23,612.39 23,623.39 0.0K
12:59 23,622.39 23,627.77 23,621.39 23,623.25 0.0K
13:00 23,616.39 23,652.09 23,616.39 23,649.11 0.0K
13:01 23,649.89 23,649.89 23,634.69 23,636.89 0.0K
13:02 23,637.67 23,640.16 23,634.89 23,637.39 0.0K
13:03 23,638.17 23,640.16 23,628.39 23,631.89 0.0K
13:04 23,631.39 23,640.66 23,630.89 23,638.39 0.0K
13:05 23,639.66 23,641.39 23,638.39 23,641.16 0.0K
13:06 23,640.66 23,645.39 23,639.39 23,640.39 0.0K
13:07 23,640.16 23,646.89 23,638.89 23,646.63 0.0K
13:08 23,645.89 23,647.89 23,642.89 23,646.13 0.0K
13:09 23,648.12 23,651.39 23,640.39 23,649.61 0.0K
13:10 23,648.89 23,651.59 23,646.39 23,647.11 0.0K
13:11 23,646.60 23,649.39 23,643.89 23,647.49 0.0K
13:12 23,647.97 23,649.91 23,644.89 23,646.26 0.0K
13:13 23,646.74 23,646.74 23,640.64 23,640.64 0.0K
13:14 23,640.65 23,640.66 23,636.89 23,639.89 0.0K
13:15 23,642.89 23,652.39 23,642.89 23,650.16 0.0K
13:16 23,651.39 23,653.19 23,648.39 23,650.71 0.0K
13:17 23,653.19 23,654.89 23,647.89 23,649.29 0.0K
13:18 23,652.89 23,653.76 23,643.89 23,644.89 0.0K
13:19 23,645.40 23,645.40 23,632.39 23,644.39 0.0K
13:20 23,644.89 23,652.15 23,644.39 23,649.39 0.0K
13:21 23,648.89 23,652.43 23,648.39 23,650.89 0.0K
13:22 23,650.38 23,654.34 23,650.38 23,652.72 0.0K
13:23 23,653.71 23,666.39 23,653.20 23,666.00 0.0K
13:24 23,666.89 23,669.39 23,662.89 23,662.89 0.0K
13:25 23,661.39 23,662.89 23,658.24 23,658.24 0.0K
13:26 23,658.25 23,662.73 23,653.31 23,656.83 0.0K
13:27 23,657.33 23,662.39 23,656.33 23,659.25 0.0K
13:28 23,659.89 23,659.89 23,649.89 23,653.89 0.0K
13:29 23,654.39 23,655.89 23,651.37 23,655.79 0.0K
13:30 23,656.39 23,661.89 23,654.39 23,660.08 0.0K
13:31 23,660.89 23,667.38 23,657.56 23,667.38 0.0K
13:32 23,669.84 23,670.39 23,661.39 23,663.13 0.0K
13:33 23,662.89 23,665.89 23,654.89 23,656.14 0.0K
13:34 23,656.13 23,661.39 23,652.57 23,657.03 0.0K
13:35 23,659.89 23,667.39 23,658.81 23,658.81 0.0K
13:36 23,653.36 23,662.39 23,653.36 23,659.00 0.0K
13:37 23,657.89 23,658.39 23,639.89 23,639.89 0.0K
13:38 23,639.53 23,641.89 23,636.89 23,638.47 0.0K
13:39 23,640.39 23,648.39 23,640.39 23,647.18 0.0K
13:40 23,647.66 23,649.89 23,636.64 23,636.64 0.0K
13:41 23,637.13 23,638.89 23,631.19 23,631.89 0.0K
13:42 23,630.71 23,631.39 23,618.03 23,618.03 0.0K
13:43 23,619.02 23,631.89 23,618.54 23,627.36 0.0K
13:44 23,632.89 23,634.39 23,624.99 23,628.39 0.0K
13:45 23,628.89 23,628.89 23,620.06 23,623.89 0.0K
13:46 23,623.39 23,623.89 23,612.62 23,619.56 0.0K
13:47 23,618.56 23,628.39 23,618.56 23,623.30 0.0K
13:48 23,623.29 23,631.39 23,623.29 23,630.89 0.0K
13:49 23,626.39 23,627.89 23,620.69 23,622.18 0.0K
13:50 23,622.68 23,632.89 23,619.71 23,629.06 0.0K
13:51 23,633.89 23,637.89 23,630.53 23,632.33 0.0K
13:52 23,631.82 23,636.39 23,627.29 23,627.29 0.0K
13:53 23,626.30 23,628.89 23,619.32 23,624.39 0.0K
13:54 23,623.89 23,633.39 23,619.82 23,633.39 0.0K
13:55 23,632.89 23,634.39 23,628.63 23,634.39 0.0K
13:56 23,630.58 23,634.89 23,629.09 23,633.39 0.0K
13:57 23,632.89 23,636.89 23,629.10 23,636.89 0.0K
13:58 23,632.63 23,638.89 23,632.14 23,635.39 0.0K
13:59 23,634.39 23,639.89 23,631.69 23,635.71 0.0K
14:00 23,639.89 23,639.89 23,626.92 23,630.43 0.0K
14:01 23,633.89 23,636.89 23,623.89 23,623.89 0.0K
14:02 23,620.73 23,624.39 23,618.80 23,624.39 0.0K
14:03 23,623.39 23,630.39 23,618.21 23,629.89 0.0K
14:04 23,632.89 23,634.39 23,625.39 23,626.93 0.0K
14:05 23,627.45 23,631.39 23,625.51 23,627.57 0.0K
14:06 23,630.39 23,630.39 23,621.74 23,625.30 0.0K
14:07 23,628.89 23,629.89 23,625.79 23,627.31 0.0K
14:08 23,627.32 23,631.39 23,625.84 23,628.37 0.0K
14:09 23,627.87 23,632.39 23,623.99 23,626.39 0.0K
14:10 23,626.89 23,626.89 23,614.80 23,614.80 0.0K
14:11 23,613.31 23,620.89 23,612.85 23,620.39 0.0K
14:12 23,620.89 23,623.39 23,613.91 23,613.92 0.0K
14:13 23,611.94 23,619.39 23,611.94 23,619.39 0.0K
14:14 23,620.39 23,623.89 23,620.39 23,621.30 0.0K
14:15 23,622.39 23,622.89 23,609.39 23,613.89 0.0K
14:16 23,614.89 23,615.89 23,610.21 23,612.39 0.0K
14:17 23,612.89 23,614.89 23,607.20 23,614.39 0.0K
14:18 23,614.89 23,614.89 23,604.19 23,605.39 0.0K
14:19 23,606.39 23,606.89 23,602.17 23,606.89 0.0K
14:20 23,603.14 23,615.89 23,603.14 23,615.89 0.0K
14:21 23,613.90 23,621.39 23,613.90 23,617.77 0.0K
14:22 23,618.26 23,621.39 23,611.82 23,611.86 0.0K
14:23 23,615.89 23,620.39 23,612.85 23,618.89 0.0K
14:24 23,619.39 23,629.89 23,616.14 23,627.89 0.0K
14:25 23,625.33 23,630.39 23,624.63 23,626.89 0.0K
14:26 23,623.61 23,630.39 23,611.71 23,616.19 0.0K
14:27 23,616.69 23,623.39 23,616.69 23,619.39 0.0K
14:28 23,618.13 23,631.89 23,618.13 23,625.58 0.0K
14:29 23,629.89 23,629.89 23,624.09 23,626.89 0.0K
14:30 23,624.63 23,634.39 23,619.84 23,619.84 0.0K
14:31 23,619.36 23,623.39 23,610.04 23,610.04 0.0K
14:32 23,612.39 23,617.39 23,608.56 23,615.04 0.0K
14:33 23,616.89 23,616.89 23,604.04 23,607.52 0.0K
14:34 23,608.50 23,613.89 23,607.89 23,607.89 0.0K
14:35 23,608.84 23,615.39 23,601.82 23,606.89 0.0K
14:36 23,605.26 23,607.89 23,600.76 23,600.89 0.0K
14:37 23,599.89 23,609.39 23,594.87 23,603.39 0.0K
14:38 23,600.92 23,609.89 23,600.92 23,602.89 0.0K
14:39 23,600.02 23,609.89 23,598.54 23,607.89 0.0K
14:40 23,608.89 23,614.89 23,603.57 23,614.89 0.0K
14:41 23,613.89 23,613.89 23,605.80 23,605.81 0.0K
14:42 23,608.89 23,608.89 23,601.04 23,604.57 0.0K
14:43 23,606.39 23,610.89 23,604.61 23,609.89 0.0K
14:44 23,610.89 23,610.89 23,604.85 23,604.85 0.0K
14:45 23,608.89 23,610.89 23,604.48 23,607.59 0.0K
14:46 23,607.39 23,609.89 23,601.70 23,608.80 0.0K
14:47 23,608.81 23,617.39 23,608.81 23,615.89 0.0K
14:48 23,614.71 23,618.89 23,613.68 23,618.11 0.0K
14:49 23,617.60 23,619.89 23,612.12 23,617.02 0.0K
14:50 23,617.89 23,617.89 23,597.68 23,598.19 0.0K
14:51 23,602.89 23,609.89 23,600.19 23,608.89 0.0K
14:52 23,607.63 23,616.89 23,607.63 23,614.84 0.0K
14:53 23,616.89 23,622.39 23,614.19 23,620.11 0.0K
14:54 23,622.89 23,628.89 23,618.89 23,618.89 0.0K
14:55 23,619.89 23,625.89 23,617.39 23,624.39 0.0K
14:56 23,621.43 23,625.39 23,620.49 23,622.98 0.0K
14:57 23,624.89 23,625.89 23,621.00 23,625.00 0.0K
14:58 23,626.39 23,635.39 23,625.89 23,634.14 0.0K
14:59 23,634.39 23,637.39 23,627.41 23,631.39 0.0K
15:00 23,623.44 23,631.39 23,619.61 23,619.61 0.0K
15:01 23,619.89 23,620.39 23,605.52 23,605.52 0.0K
15:02 23,606.39 23,606.39 23,602.03 23,603.02 0.0K
15:03 23,602.39 23,606.89 23,598.89 23,603.39 0.0K
15:04 23,600.10 23,601.39 23,591.26 23,597.19 0.0K
15:05 23,598.39 23,604.89 23,594.68 23,602.89 0.0K
15:06 23,600.39 23,601.89 23,594.68 23,600.39 0.0K
15:07 23,598.13 23,618.39 23,597.89 23,618.39 0.0K
15:08 23,614.72 23,620.39 23,612.63 23,618.39 0.0K
15:09 23,616.89 23,620.89 23,612.89 23,615.89 0.0K
15:10 23,614.89 23,615.39 23,602.60 23,603.10 0.0K
15:11 23,601.13 23,601.89 23,592.39 23,592.39 0.0K
15:12 23,591.39 23,598.89 23,589.49 23,597.89 0.0K
15:13 23,598.89 23,598.89 23,589.94 23,590.46 0.0K
15:14 23,590.89 23,590.89 23,583.65 23,584.17 0.0K
15:15 23,584.66 23,590.39 23,581.70 23,590.39 0.0K
15:16 23,589.15 23,593.89 23,587.48 23,587.48 0.0K
15:17 23,586.89 23,587.89 23,581.52 23,584.89 0.0K
15:18 23,585.89 23,587.39 23,579.46 23,583.41 0.0K
15:19 23,584.39 23,584.39 23,572.01 23,573.01 0.0K
15:20 23,573.50 23,580.89 23,570.04 23,578.89 0.0K
15:21 23,578.39 23,589.39 23,576.43 23,586.66 0.0K
15:22 23,591.39 23,597.39 23,589.99 23,595.39 0.0K
15:23 23,595.89 23,599.89 23,592.70 23,598.39 0.0K
15:24 23,595.38 23,599.89 23,593.20 23,594.19 0.0K
15:25 23,596.39 23,597.89 23,591.89 23,591.89 0.0K
15:26 23,587.79 23,590.39 23,584.40 23,587.39 0.0K
15:27 23,591.89 23,594.89 23,588.34 23,590.39 0.0K
15:28 23,588.89 23,588.89 23,578.79 23,579.78 0.0K
15:29 23,581.89 23,584.89 23,578.31 23,578.31 0.0K
15:30 23,575.33 23,585.89 23,575.33 23,580.24 0.0K
15:31 23,583.89 23,594.39 23,577.81 23,592.89 0.0K
15:32 23,588.75 23,597.89 23,586.77 23,587.38 0.0K
15:33 23,587.39 23,591.89 23,582.46 23,583.58 0.0K
15:34 23,582.61 23,587.89 23,577.72 23,582.89 0.0K
15:35 23,580.89 23,596.89 23,580.25 23,596.89 0.0K
15:36 23,595.89 23,605.89 23,595.89 23,602.89 0.0K
15:37 23,599.50 23,604.39 23,592.68 23,602.89 0.0K
15:38 23,602.39 23,604.89 23,598.73 23,598.74 0.0K
15:39 23,600.89 23,600.89 23,587.89 23,588.14 0.0K
15:40 23,586.68 23,593.89 23,586.68 23,586.86 0.0K
15:41 23,585.87 23,591.89 23,584.92 23,590.89 0.0K
15:42 23,591.39 23,594.89 23,578.89 23,591.59 0.0K
15:43 23,591.39 23,607.89 23,589.54 23,602.31 0.0K
15:44 23,601.89 23,606.89 23,598.34 23,600.39 0.0K
15:45 23,595.89 23,595.89 23,586.89 23,589.89 0.0K
15:46 23,587.89 23,588.89 23,580.82 23,586.29 0.0K
15:47 23,590.39 23,594.89 23,586.78 23,593.65 0.0K
15:48 23,595.89 23,606.39 23,590.65 23,606.39 0.0K
15:49 23,607.39 23,616.89 23,607.39 23,614.89 0.0K
15:50 23,613.89 23,630.89 23,613.89 23,619.62 0.0K
15:51 23,620.39 23,623.39 23,616.12 23,618.89 0.0K
15:52 23,619.89 23,620.39 23,610.39 23,610.89 0.0K
15:53 23,611.89 23,612.89 23,595.76 23,598.39 0.0K
15:54 23,593.84 23,599.89 23,585.98 23,586.95 0.0K
15:55 23,592.39 23,593.89 23,581.51 23,593.89 0.0K
15:56 23,592.89 23,596.89 23,583.89 23,594.04 0.0K
15:57 23,596.89 23,601.89 23,592.47 23,597.89 0.0K
15:58 23,599.89 23,607.89 23,596.39 23,603.57 0.0K
15:59 23,603.56 23,614.39 23,603.56 23,614.39 0.0K
16:00 23,616.39 23,617.89 23,607.85 23,609.35 0.0K
16:01 23,610.84 23,614.39 23,607.91 23,610.42 0.0K
16:02 23,609.92 23,618.39 23,609.92 23,618.39 0.0K
16:03 23,623.39 23,624.89 23,617.30 23,621.39 0.0K
16:04 23,620.89 23,622.39 23,613.89 23,614.54 0.0K
16:05 23,618.39 23,624.89 23,615.06 23,622.89 0.0K
16:06 23,620.11 23,634.89 23,620.11 23,634.89 0.0K
16:07 23,631.52 23,638.89 23,617.63 23,622.11 0.0K
16:08 23,622.10 23,632.39 23,620.60 23,628.49 0.0K
16:09 23,630.97 23,638.89 23,630.40 23,636.39 0.0K
16:10 23,635.89 23,640.39 23,631.37 23,631.37 0.0K
16:11 23,635.89 23,639.39 23,632.88 23,634.39 0.0K
16:12 23,635.39 23,641.39 23,631.00 23,636.91 0.0K
16:13 23,640.89 23,642.39 23,633.79 23,634.77 0.0K
16:14 23,635.26 23,637.89 23,630.26 23,634.89 0.0K
16:15 23,633.28 23,642.39 23,632.79 23,636.76 0.0K
16:16 23,641.39 23,643.39 23,636.24 23,642.39 0.0K
16:17 23,643.89 23,643.89 23,629.56 23,630.06 0.0K
16:18 23,630.08 23,648.89 23,630.08 23,648.89 0.0K
16:19 23,645.35 23,656.89 23,645.35 23,652.28 0.0K
16:20 23,655.89 23,660.89 23,652.29 23,660.89 0.0K
16:21 23,661.89 23,664.89 23,654.77 23,661.23 0.0K
16:22 23,663.39 23,667.89 23,655.26 23,663.20 0.0K
16:23 23,667.39 23,667.89 23,658.76 23,661.27 0.0K
16:24 23,664.89 23,670.89 23,661.28 23,670.89 0.0K
16:25 23,667.21 23,679.89 23,667.21 23,676.39 0.0K
16:26 23,675.89 23,678.89 23,671.27 23,671.37 0.0K
16:27 23,671.88 23,676.89 23,671.88 23,675.39 0.0K
16:28 23,675.89 23,675.89 23,666.31 23,671.39 0.0K
16:29 23,669.89 23,670.89 23,662.41 23,667.89 0.0K
16:30 23,664.89 23,678.89 23,664.89 23,678.89 0.0K
16:31 23,676.42 23,687.39 23,674.93 23,685.89 0.0K
16:32 23,685.39 23,685.39 23,676.49 23,677.49 0.0K
16:33 23,677.50 23,680.39 23,671.10 23,671.10 0.0K
16:34 23,671.60 23,678.89 23,671.60 23,674.89 0.0K
16:35 23,675.89 23,675.89 23,657.81 23,663.77 0.0K
16:36 23,667.89 23,667.89 23,655.37 23,656.92 0.0K
16:37 23,658.89 23,661.39 23,651.57 23,658.89 0.0K
16:38 23,659.39 23,661.39 23,655.10 23,656.39 0.0K
16:39 23,654.89 23,655.89 23,645.88 23,650.44 0.0K
16:40 23,650.94 23,655.39 23,645.55 23,645.55 0.0K
16:41 23,646.56 23,646.56 23,636.73 23,638.39 0.0K
16:42 23,638.89 23,642.39 23,635.27 23,640.39 0.0K
16:43 23,641.39 23,641.39 23,629.03 23,629.03 0.0K
16:44 23,631.39 23,633.89 23,628.07 23,630.11 0.0K
16:45 23,631.89 23,639.89 23,630.13 23,638.61 0.0K
16:46 23,638.89 23,644.89 23,638.60 23,644.09 0.0K
16:47 23,643.10 23,651.89 23,636.33 23,642.80 0.0K
16:48 23,642.89 23,649.39 23,637.87 23,648.31 0.0K
16:49 23,647.89 23,647.89 23,640.43 23,641.89 0.0K
16:50 23,638.89 23,638.89 23,627.69 23,630.89 0.0K
16:51 23,631.39 23,631.39 23,623.74 23,623.74 0.0K
16:52 23,623.75 23,624.89 23,618.37 23,619.42 0.0K
16:53 23,618.93 23,625.39 23,618.93 23,624.51 0.0K
16:54 23,624.39 23,624.39 23,612.89 23,614.89 0.0K
16:55 23,616.24 23,623.89 23,614.24 23,621.39 0.0K
16:56 23,620.67 23,620.67 23,614.39 23,619.89 0.0K
16:57 23,620.15 23,624.39 23,619.89 23,623.89 0.0K
16:58 23,623.50 23,625.89 23,622.45 23,624.86 0.0K
16:59 23,627.39 23,627.39 23,624.32 23,626.31 0.0K
17:00 23,627.80 23,631.89 23,624.89 23,627.89 0.0K
17:01 23,627.39 23,630.39 23,625.39 23,630.39 0.0K
17:02 23,628.89 23,628.89 23,621.18 23,626.89 0.0K
17:03 23,627.12 23,633.39 23,625.53 23,633.39 0.0K
17:04 23,631.90 23,632.38 23,620.01 23,621.08 0.0K
17:05 23,622.89 23,625.39 23,616.64 23,624.39 0.0K
17:06 23,613.89 23,624.89 23,613.89 23,621.45 0.0K
17:07 23,621.94 23,623.94 23,619.46 23,622.39 0.0K
17:08 23,621.98 23,625.89 23,615.89 23,616.89 0.0K
17:09 23,617.39 23,623.00 23,612.10 23,613.09 0.0K
17:10 23,614.89 23,622.89 23,613.07 23,622.89 0.0K
17:11 23,619.89 23,629.89 23,614.03 23,629.89 0.0K
17:12 23,628.84 23,636.89 23,628.84 23,635.66 0.0K
17:13 23,637.39 23,637.39 23,622.79 23,623.80 0.0K
17:14 23,625.89 23,637.39 23,625.89 23,636.12 0.0K
17:15 23,637.89 23,638.89 23,635.12 23,636.63 0.0K
17:16 23,637.13 23,644.89 23,636.13 23,643.49 0.0K
17:17 23,643.48 23,646.39 23,642.93 23,644.94 0.0K
17:18 23,645.93 23,657.89 23,645.93 23,655.77 0.0K
17:19 23,658.89 23,658.89 23,653.78 23,655.89 0.0K
17:20 23,655.39 23,656.89 23,651.71 23,655.39 0.0K
17:21 23,653.14 23,658.39 23,652.17 23,653.69 0.0K
17:22 23,654.89 23,656.39 23,651.69 23,656.39 0.0K
17:23 23,657.89 23,663.39 23,655.23 23,657.39 0.0K
17:24 23,655.82 23,660.89 23,655.82 23,658.85 0.0K
17:25 23,658.86 23,665.89 23,656.90 23,662.95 0.0K
17:26 23,663.39 23,670.39 23,657.01 23,670.39 0.0K
17:27 23,671.89 23,681.39 23,668.00 23,678.39 0.0K
17:28 23,678.89 23,679.39 23,671.45 23,674.39 0.0K
17:29 23,673.39 23,679.89 23,669.89 23,670.89 0.0K
17:30 23,669.39 23,676.39 23,666.92 23,669.90 0.0K
17:31 23,671.89 23,673.89 23,667.89 23,667.89 0.0K
17:32 23,669.39 23,677.39 23,669.39 23,676.39 0.0K
17:33 23,675.39 23,680.39 23,675.39 23,677.86 0.0K
17:34 23,681.83 23,685.89 23,677.36 23,679.85 0.0K
17:35 23,678.89 23,690.89 23,675.87 23,688.39 0.0K
17:36 23,689.39 23,695.39 23,684.89 23,685.89 0.0K
17:37 23,685.39 23,691.89 23,685.32 23,685.32 0.0K
17:38 23,683.33 23,688.39 23,670.96 23,670.96 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available