Duff and Phelps Global Utili Closed

DPG
🏛️ usa →
13.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.87 11.88 11.87 11.88 0.0K
09:32 11.88 11.88 11.88 11.88 0.0K
09:33 11.84 11.84 11.84 11.84 7.9K
09:34 11.84 11.84 11.84 11.84 0.0K
09:35 11.84 11.84 11.84 11.84 0.0K
09:36 11.84 11.84 11.84 11.84 0.0K
09:37 11.84 11.84 11.84 11.84 0.0K
09:38 11.84 11.84 11.82 11.82 0.4K
09:39 11.82 11.85 11.82 11.85 0.3K
09:40 11.85 11.85 11.85 11.85 0.1K
09:41 11.86 11.87 11.86 11.87 5.9K
09:42 11.87 11.87 11.87 11.87 0.0K
09:43 11.87 11.87 11.87 11.87 0.0K
09:44 11.87 11.87 11.87 11.87 0.0K
09:45 11.87 11.87 11.87 11.87 0.0K
09:46 11.87 11.87 11.87 11.87 0.0K
09:47 11.87 11.96 11.87 11.96 0.9K
09:48 11.94 11.94 11.94 11.94 0.6K
09:49 11.94 11.94 11.94 11.94 0.0K
09:50 11.94 11.94 11.94 11.94 0.0K
09:51 11.94 11.94 11.94 11.94 0.0K
09:52 11.94 11.94 11.94 11.94 0.0K
09:53 11.94 11.94 11.94 11.94 0.0K
09:54 11.94 11.94 11.94 11.94 0.0K
09:55 11.94 11.94 11.94 11.94 0.0K
09:56 11.95 11.95 11.95 11.95 1.5K
09:57 11.95 11.95 11.95 11.95 0.0K
09:58 11.95 11.95 11.95 11.95 0.0K
09:59 11.96 11.97 11.96 11.97 2.4K
10:00 11.97 11.97 11.97 11.97 0.0K
10:01 11.97 11.97 11.97 11.97 0.0K
10:02 11.96 11.96 11.96 11.96 0.3K
10:03 11.96 11.96 11.96 11.96 0.0K
10:04 11.96 11.96 11.96 11.96 0.0K
10:05 11.96 11.96 11.96 11.96 0.0K
10:06 11.96 11.96 11.96 11.96 0.0K
10:07 11.96 11.96 11.96 11.96 0.0K
10:08 11.96 11.96 11.96 11.96 0.0K
10:09 11.96 11.96 11.96 11.96 0.0K
10:10 11.96 11.96 11.96 11.96 0.0K
10:11 11.94 11.94 11.94 11.94 0.1K
10:12 11.94 11.94 11.94 11.94 0.0K
10:13 11.94 11.94 11.94 11.94 0.0K
10:14 11.94 11.94 11.94 11.94 0.0K
10:15 11.94 11.94 11.94 11.94 0.0K
10:16 11.94 11.94 11.94 11.94 0.0K
10:17 11.94 11.94 11.94 11.94 0.0K
10:18 11.94 11.94 11.94 11.94 0.0K
10:19 11.94 11.94 11.92 11.92 0.9K
10:20 11.92 11.92 11.92 11.92 0.0K
10:21 11.93 11.95 11.93 11.95 0.8K
10:22 11.93 11.93 11.93 11.93 0.4K
10:23 11.93 11.93 11.93 11.93 1.8K
10:24 11.93 11.93 11.93 11.93 0.0K
10:25 11.93 11.93 11.93 11.93 0.0K
10:26 11.92 11.92 11.92 11.92 0.1K
10:27 11.92 11.92 11.92 11.92 0.0K
10:28 11.92 11.92 11.92 11.92 0.0K
10:29 11.92 11.92 11.92 11.92 0.0K
10:30 11.92 11.92 11.92 11.92 1.0K
10:31 11.92 11.92 11.92 11.92 0.0K
10:32 11.92 11.92 11.92 11.92 0.0K
10:33 11.92 11.92 11.92 11.92 0.0K
10:34 11.92 11.92 11.92 11.92 0.0K
10:35 11.92 11.92 11.92 11.92 0.0K
10:36 11.92 11.92 11.92 11.92 0.0K
10:37 11.92 11.92 11.92 11.92 0.0K
10:38 11.94 11.94 11.94 11.94 0.5K
10:39 11.94 11.94 11.94 11.94 0.0K
10:40 11.94 11.94 11.94 11.94 0.0K
10:41 11.94 11.94 11.94 11.94 0.0K
10:42 11.97 11.97 11.97 11.97 0.5K
10:43 11.97 11.97 11.97 11.97 0.0K
10:44 11.97 11.97 11.97 11.97 0.0K
10:45 11.97 11.97 11.97 11.97 0.0K
10:46 11.97 11.97 11.97 11.97 0.0K
10:47 11.97 11.97 11.97 11.97 0.0K
10:48 11.96 11.96 11.96 11.96 1.3K
10:49 11.96 11.96 11.96 11.96 0.0K
10:50 11.96 11.96 11.96 11.96 0.0K
10:51 11.96 11.96 11.96 11.96 0.0K
10:52 11.96 11.96 11.96 11.96 0.0K
10:53 11.96 11.96 11.96 11.96 0.0K
10:54 11.96 11.96 11.93 11.93 0.3K
10:55 11.93 11.93 11.93 11.93 0.0K
10:56 11.93 11.93 11.93 11.93 0.0K
10:57 11.93 11.93 11.93 11.93 0.0K
10:58 11.93 11.93 11.93 11.93 0.0K
10:59 11.93 11.93 11.93 11.93 0.0K
11:00 11.93 11.93 11.93 11.93 0.0K
11:01 11.93 11.93 11.93 11.93 0.0K
11:02 11.93 11.93 11.93 11.93 0.0K
11:03 11.93 11.93 11.93 11.93 0.0K
11:04 11.93 11.93 11.93 11.93 0.0K
11:05 11.93 11.93 11.93 11.93 0.0K
11:06 11.93 11.93 11.93 11.93 0.0K
11:07 11.93 11.93 11.93 11.93 0.0K
11:08 11.93 11.93 11.93 11.93 0.0K
11:09 11.93 11.93 11.93 11.93 0.0K
11:10 11.97 11.97 11.97 11.97 0.6K
11:11 11.97 11.97 11.97 11.97 0.0K
11:12 11.97 11.97 11.97 11.97 0.0K
11:13 11.97 11.97 11.97 11.97 0.0K
11:14 11.97 11.97 11.97 11.97 0.0K
11:15 11.97 11.97 11.97 11.97 0.2K
11:16 11.97 11.97 11.97 11.97 0.0K
11:17 11.97 11.97 11.97 11.97 0.0K
11:18 11.97 11.97 11.97 11.97 0.0K
11:19 11.97 11.97 11.97 11.97 0.0K
11:20 11.97 11.97 11.97 11.97 0.0K
11:21 12.02 12.03 12.02 12.03 8.8K
11:22 12.03 12.03 12.03 12.03 0.0K
11:23 12.03 12.03 12.03 12.03 0.2K
11:24 12.03 12.03 12.03 12.03 0.0K
11:25 12.03 12.03 12.03 12.03 0.0K
11:26 12.03 12.03 12.03 12.03 0.0K
11:27 12.03 12.03 12.03 12.03 0.0K
11:28 12.03 12.03 12.03 12.03 0.0K
11:29 12.03 12.03 12.03 12.03 0.0K
11:30 12.03 12.03 12.03 12.03 0.0K
11:31 12.03 12.03 12.03 12.03 0.1K
11:32 12.03 12.03 12.03 12.03 0.0K
11:33 12.03 12.03 12.03 12.03 0.0K
11:34 12.03 12.03 12.03 12.03 0.0K
11:35 12.03 12.03 12.03 12.03 0.0K
11:36 12.05 12.05 12.05 12.05 0.5K
11:37 12.05 12.05 12.05 12.05 0.0K
11:38 12.05 12.05 12.05 12.05 0.0K
11:39 12.05 12.05 12.05 12.05 0.0K
11:40 12.05 12.05 12.05 12.05 0.1K
11:41 12.05 12.05 12.05 12.05 0.0K
11:42 12.05 12.05 12.05 12.05 0.1K
11:43 12.05 12.05 12.05 12.05 0.0K
11:44 12.07 12.07 12.07 12.07 0.1K
11:45 12.07 12.07 12.07 12.07 0.0K
11:46 12.07 12.07 12.07 12.07 0.0K
11:47 12.07 12.07 12.07 12.07 0.0K
11:48 12.07 12.07 12.07 12.07 0.0K
11:49 12.07 12.07 12.07 12.07 0.0K
11:50 12.07 12.07 12.07 12.07 0.1K
11:51 12.07 12.07 12.07 12.07 0.0K
11:52 12.07 12.07 12.07 12.07 0.2K
11:53 12.07 12.07 12.07 12.07 0.0K
11:54 12.07 12.07 12.07 12.07 0.0K
11:55 12.07 12.07 12.07 12.07 0.0K
11:56 12.07 12.07 12.07 12.07 0.0K
11:57 12.07 12.07 12.07 12.07 0.0K
11:58 12.07 12.07 12.07 12.07 0.0K
11:59 12.07 12.07 12.05 12.05 0.2K
12:00 12.05 12.05 12.05 12.05 0.0K
12:01 12.05 12.05 12.05 12.05 0.7K
12:02 12.05 12.05 12.05 12.05 0.0K
12:03 12.04 12.04 12.04 12.04 3.0K
12:04 12.04 12.04 12.04 12.04 0.0K
12:05 12.04 12.04 12.04 12.04 0.0K
12:06 12.04 12.04 12.04 12.04 0.0K
12:07 12.03 12.03 12.03 12.03 1.7K
12:08 12.03 12.03 12.03 12.03 1.4K
12:09 12.03 12.03 12.03 12.03 0.0K
12:10 12.03 12.03 12.03 12.03 0.2K
12:11 12.03 12.03 12.03 12.03 0.0K
12:12 12.03 12.03 12.03 12.03 0.0K
12:13 12.03 12.03 12.03 12.03 0.0K
12:14 12.03 12.03 12.03 12.03 0.5K
12:15 12.03 12.03 12.03 12.03 0.7K
12:16 12.03 12.03 12.03 12.03 0.0K
12:17 12.03 12.03 12.03 12.03 0.0K
12:18 12.03 12.03 12.03 12.03 0.0K
12:19 12.03 12.03 12.03 12.03 0.0K
12:20 12.02 12.03 12.02 12.03 0.3K
12:21 12.03 12.03 12.03 12.03 0.3K
12:22 12.03 12.03 12.03 12.03 0.0K
12:23 12.03 12.03 12.03 12.03 0.0K
12:24 12.03 12.03 12.03 12.03 0.1K
12:25 12.03 12.03 12.03 12.03 0.0K
12:26 12.03 12.03 12.03 12.03 0.0K
12:27 12.03 12.03 12.03 12.03 0.0K
12:28 12.03 12.03 12.03 12.03 0.0K
12:29 12.03 12.03 12.03 12.03 0.0K
12:30 12.03 12.03 12.03 12.03 0.0K
12:31 12.03 12.03 12.03 12.03 0.1K
12:32 12.03 12.03 12.03 12.03 0.1K
12:33 12.03 12.03 12.03 12.03 0.0K
12:34 12.03 12.03 12.03 12.03 0.0K
12:35 12.03 12.04 12.03 12.04 0.8K
12:36 12.02 12.02 12.02 12.02 0.4K
12:37 12.04 12.04 12.04 12.04 0.4K
12:38 12.04 12.04 12.04 12.04 0.0K
12:39 12.04 12.04 12.04 12.04 0.0K
12:40 12.04 12.04 12.04 12.04 0.0K
12:41 12.04 12.04 12.04 12.04 0.0K
12:42 12.04 12.04 12.04 12.04 0.0K
12:43 12.04 12.04 12.04 12.04 0.0K
12:44 12.04 12.04 12.04 12.04 0.0K
12:45 12.04 12.04 12.04 12.04 0.0K
12:46 12.04 12.04 12.04 12.04 0.0K
12:47 12.04 12.04 12.04 12.04 0.0K
12:48 12.04 12.04 12.04 12.04 0.0K
12:49 12.04 12.04 12.04 12.04 0.0K
12:50 12.04 12.04 12.04 12.04 0.0K
12:51 12.04 12.04 12.04 12.04 0.0K
12:52 12.02 12.02 12.02 12.02 0.1K
12:53 12.04 12.04 12.04 12.04 0.8K
12:54 12.04 12.04 12.04 12.04 0.0K
12:55 12.04 12.04 12.04 12.04 0.0K
12:56 12.04 12.04 12.04 12.04 0.0K
12:57 12.04 12.04 12.04 12.04 0.2K
12:58 12.04 12.04 12.04 12.04 0.0K
12:59 12.04 12.04 12.04 12.04 0.0K
13:00 12.05 12.05 12.05 12.05 0.1K
13:01 12.04 12.04 12.03 12.03 3.2K
13:02 12.03 12.03 12.03 12.03 0.1K
13:03 12.04 12.04 12.04 12.04 0.2K
13:04 12.04 12.04 12.04 12.04 0.0K
13:05 12.03 12.03 12.03 12.03 0.3K
13:06 12.03 12.03 12.03 12.03 0.0K
13:07 12.03 12.04 12.03 12.03 1.4K
13:08 12.04 12.04 12.04 12.04 0.2K
13:09 12.04 12.04 12.04 12.04 0.0K
13:10 12.04 12.04 12.04 12.04 0.0K
13:11 12.04 12.04 12.04 12.04 0.0K
13:12 12.04 12.04 12.04 12.04 0.0K
13:13 12.04 12.04 12.04 12.04 0.0K
13:14 12.04 12.04 12.04 12.04 0.0K
13:15 12.04 12.04 12.04 12.04 0.0K
13:16 12.04 12.04 12.04 12.04 0.0K
13:17 12.06 12.07 12.06 12.07 2.4K
13:18 12.08 12.08 12.08 12.08 2.4K
13:19 12.08 12.08 12.08 12.08 0.0K
13:20 12.08 12.08 12.08 12.08 0.0K
13:21 12.08 12.08 12.08 12.08 0.0K
13:22 12.08 12.08 12.08 12.08 0.0K
13:23 12.08 12.08 12.08 12.08 0.0K
13:24 12.08 12.08 12.08 12.08 0.0K
13:25 12.08 12.08 12.08 12.08 0.0K
13:26 12.08 12.08 12.08 12.08 0.0K
13:27 12.08 12.08 12.08 12.08 0.0K
13:28 12.06 12.06 12.06 12.06 0.3K
13:29 12.06 12.06 12.06 12.06 0.0K
13:30 12.06 12.06 12.06 12.06 0.0K
13:31 12.06 12.06 12.06 12.06 0.0K
13:32 12.06 12.06 12.06 12.06 0.0K
13:33 12.06 12.06 12.06 12.06 0.0K
13:34 12.02 12.02 12.02 12.02 1.4K
13:35 12.02 12.02 12.02 12.02 0.0K
13:36 11.98 11.98 11.98 11.98 0.3K
13:37 11.98 11.98 11.98 11.98 0.0K
13:38 11.98 11.98 11.98 11.98 0.0K
13:39 11.98 12.02 11.98 12.02 0.4K
13:40 12.02 12.02 12.02 12.02 0.0K
13:41 11.95 11.95 11.95 11.95 6.8K
13:42 11.95 11.95 11.95 11.95 0.0K
13:43 11.96 11.97 11.96 11.97 0.6K
13:44 11.97 11.97 11.97 11.97 0.0K
13:45 11.98 11.98 11.98 11.98 0.2K
13:46 11.98 11.98 11.98 11.98 0.0K
13:47 11.96 11.96 11.96 11.96 0.4K
13:48 11.93 11.93 11.93 11.93 1.0K
13:49 11.93 11.93 11.93 11.93 0.0K
13:50 11.93 11.93 11.93 11.93 0.0K
13:51 11.93 11.93 11.93 11.93 0.1K
13:52 11.93 11.93 11.93 11.93 0.0K
13:53 11.93 11.93 11.93 11.93 0.0K
13:54 11.90 11.90 11.90 11.90 0.5K
13:55 11.90 11.90 11.90 11.90 0.0K
13:56 11.90 11.90 11.90 11.90 0.0K
13:57 11.90 11.90 11.90 11.90 0.0K
13:58 11.90 11.90 11.90 11.90 0.0K
13:59 11.90 11.90 11.90 11.90 0.3K
14:00 11.90 11.90 11.90 11.90 0.1K
14:01 11.90 11.90 11.90 11.90 0.0K
14:02 11.87 11.87 11.87 11.87 7.5K
14:03 11.87 11.90 11.87 11.90 0.3K
14:04 11.90 11.90 11.90 11.90 0.0K
14:05 11.90 11.90 11.90 11.90 0.1K
14:06 11.90 11.90 11.90 11.90 0.0K
14:07 11.90 11.90 11.90 11.90 0.0K
14:08 11.95 11.95 11.95 11.95 6.0K
14:09 11.92 11.92 11.92 11.92 0.6K
14:10 11.92 11.92 11.92 11.92 0.0K
14:11 11.90 11.90 11.90 11.90 1.7K
14:12 11.90 11.90 11.90 11.90 0.0K
14:13 11.90 11.90 11.90 11.90 0.0K
14:14 11.90 11.90 11.90 11.90 0.0K
14:15 11.90 11.90 11.90 11.90 0.0K
14:16 11.90 11.90 11.90 11.90 0.0K
14:17 11.90 11.90 11.90 11.90 0.0K
14:18 11.90 11.90 11.90 11.90 0.0K
14:19 11.90 11.90 11.90 11.90 0.0K
14:20 11.90 11.90 11.90 11.90 0.0K
14:21 11.90 11.90 11.90 11.90 0.0K
14:22 11.90 11.90 11.90 11.90 0.0K
14:23 11.90 11.90 11.90 11.90 0.0K
14:24 11.90 11.90 11.90 11.90 0.0K
14:25 11.90 11.90 11.90 11.90 1.4K
14:26 11.90 11.90 11.90 11.90 0.0K
14:27 11.93 11.93 11.92 11.92 1.3K
14:28 11.92 11.92 11.92 11.92 0.0K
14:29 11.92 11.92 11.92 11.92 0.0K
14:30 11.92 11.92 11.92 11.92 0.0K
14:31 11.92 11.92 11.92 11.92 0.0K
14:32 11.92 11.92 11.92 11.92 0.0K
14:33 11.92 11.92 11.92 11.92 0.0K
14:34 11.90 11.92 11.90 11.92 2.1K
14:35 11.92 11.92 11.92 11.92 0.0K
14:36 11.92 11.92 11.92 11.92 0.0K
14:37 11.92 11.92 11.92 11.92 0.0K
14:38 11.90 11.90 11.90 11.90 0.1K
14:39 11.92 11.92 11.85 11.85 13.8K
14:40 11.85 11.85 11.85 11.85 0.0K
14:41 11.87 11.87 11.87 11.87 0.7K
14:42 11.87 11.87 11.87 11.87 0.0K
14:43 11.87 11.87 11.87 11.87 0.0K
14:44 11.87 11.87 11.87 11.87 0.0K
14:45 11.87 11.87 11.87 11.87 0.0K
14:46 11.87 11.87 11.87 11.87 0.0K
14:47 11.87 11.87 11.87 11.87 0.0K
14:48 11.87 11.87 11.87 11.87 0.0K
14:49 11.87 11.87 11.87 11.87 0.0K
14:50 11.87 11.87 11.87 11.87 0.0K
14:51 11.87 11.87 11.87 11.87 0.0K
14:52 11.85 11.85 11.85 11.85 1.2K
14:53 11.85 11.85 11.85 11.85 0.0K
14:54 11.85 11.85 11.85 11.85 0.0K
14:55 11.85 11.85 11.85 11.85 0.0K
14:56 11.85 11.85 11.85 11.85 0.0K
14:57 11.85 11.85 11.85 11.85 0.0K
14:58 11.85 11.85 11.85 11.85 0.0K
14:59 11.85 11.85 11.85 11.85 0.0K
15:00 11.85 11.85 11.85 11.85 0.0K
15:01 11.85 11.85 11.85 11.85 0.0K
15:02 11.86 11.86 11.86 11.86 0.4K
15:03 11.86 11.86 11.86 11.86 0.0K
15:04 11.86 11.86 11.86 11.86 1.9K
15:05 11.86 11.86 11.86 11.86 0.0K
15:06 11.86 11.86 11.86 11.86 0.0K
15:07 11.86 11.86 11.86 11.86 0.0K
15:08 11.86 11.86 11.86 11.86 0.0K
15:09 11.89 11.89 11.88 11.89 1.1K
15:10 11.90 11.90 11.88 11.88 1.1K
15:11 11.88 11.88 11.88 11.88 0.1K
15:12 11.88 11.88 11.88 11.88 0.0K
15:13 11.86 11.86 11.86 11.86 0.3K
15:14 11.86 11.86 11.86 11.86 0.0K
15:15 11.87 11.89 11.87 11.88 2.0K
15:16 11.88 11.88 11.88 11.88 0.0K
15:17 11.85 11.89 11.85 11.89 1.1K
15:18 11.87 11.87 11.87 11.87 0.4K
15:19 11.87 11.87 11.87 11.87 0.0K
15:20 11.86 11.86 11.86 11.86 0.3K
15:21 11.86 11.86 11.86 11.86 0.0K
15:22 11.86 11.86 11.86 11.86 0.0K
15:23 11.86 11.86 11.86 11.86 0.0K
15:24 11.86 11.86 11.86 11.86 0.0K
15:25 11.86 11.86 11.86 11.86 0.0K
15:26 11.86 11.86 11.86 11.86 0.0K
15:27 11.86 11.86 11.86 11.86 0.0K
15:28 11.86 11.86 11.86 11.86 0.4K
15:29 11.86 11.86 11.86 11.86 0.0K
15:30 11.86 11.86 11.86 11.86 0.0K
15:31 11.83 11.84 11.83 11.84 0.5K
15:32 11.84 11.84 11.84 11.84 0.0K
15:33 11.84 11.84 11.84 11.84 0.0K
15:34 11.84 11.84 11.84 11.84 0.8K
15:35 11.84 11.84 11.84 11.84 0.0K
15:36 11.83 11.83 11.83 11.83 0.3K
15:37 11.83 11.83 11.83 11.83 0.0K
15:38 11.86 11.86 11.86 11.86 0.4K
15:39 11.86 11.86 11.86 11.86 0.1K
15:40 11.85 11.86 11.85 11.86 0.7K
15:41 11.85 11.85 11.85 11.85 0.2K
15:42 11.85 11.85 11.85 11.85 0.1K
15:43 11.85 11.85 11.85 11.85 0.0K
15:44 11.85 11.85 11.85 11.85 0.0K
15:45 11.85 11.85 11.85 11.85 0.0K
15:46 11.85 11.85 11.85 11.85 0.1K
15:47 11.85 11.85 11.85 11.85 0.0K
15:48 11.85 11.85 11.85 11.85 0.0K
15:49 11.85 11.85 11.85 11.85 2.2K
15:50 11.85 11.85 11.85 11.85 0.0K
15:51 11.84 11.84 11.84 11.84 0.6K
15:52 11.84 11.84 11.84 11.84 3.1K
15:53 11.85 11.85 11.84 11.84 1.5K
15:54 11.84 11.85 11.84 11.85 1.3K
15:55 11.86 11.86 11.86 11.86 0.7K
15:56 11.86 11.86 11.86 11.86 0.0K
15:57 11.86 11.91 11.86 11.87 1.0K
15:58 11.87 11.87 11.87 11.87 0.0K
15:59 11.91 11.91 11.91 11.91 0.1K
16:00 11.91 11.91 11.87 11.87 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available