Dun And Bradstreet

DNB
🏛️ usa →
9.15
Last Update: 2025-08-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.50 11.50 11.49 11.50 20.8K
09:32 11.54 11.54 11.54 11.54 3.0K
09:33 11.54 11.55 11.54 11.55 0.5K
09:34 11.51 11.51 11.51 11.51 0.5K
09:35 11.51 11.54 11.51 11.54 22.0K
09:36 11.54 11.54 11.54 11.54 0.0K
09:37 11.58 11.58 11.58 11.58 2.6K
09:38 11.58 11.59 11.58 11.59 0.7K
09:39 11.60 11.60 11.60 11.60 20.2K
09:40 11.60 11.62 11.60 11.62 36.1K
09:41 11.61 11.62 11.61 11.62 2.6K
09:42 11.60 11.61 11.60 11.61 16.1K
09:43 11.61 11.61 11.61 11.61 3.9K
09:44 11.61 11.61 11.61 11.61 7.3K
09:45 11.61 11.61 11.61 11.61 0.8K
09:46 11.61 11.62 11.61 11.62 3.4K
09:47 11.63 11.63 11.59 11.59 6.8K
09:48 11.59 11.61 11.59 11.61 3.8K
09:49 11.61 11.61 11.60 11.60 1.9K
09:50 11.58 11.60 11.58 11.60 7.2K
09:51 11.60 11.60 11.59 11.59 2.2K
09:52 11.59 11.59 11.59 11.59 0.3K
09:53 11.59 11.59 11.59 11.59 0.7K
09:54 11.59 11.62 11.59 11.62 13.2K
09:55 11.62 11.62 11.62 11.62 3.1K
09:56 11.61 11.61 11.61 11.61 3.6K
09:57 11.61 11.61 11.61 11.61 0.9K
09:58 11.61 11.61 11.60 11.61 5.4K
09:59 11.64 11.65 11.64 11.65 43.0K
10:00 11.66 11.66 11.65 11.65 8.5K
10:01 11.65 11.65 11.62 11.63 24.9K
10:02 11.61 11.65 11.61 11.65 95.6K
10:03 11.64 11.65 11.64 11.65 5.3K
10:04 11.65 11.65 11.65 11.65 1.0K
10:05 11.65 11.65 11.63 11.63 7.7K
10:06 11.63 11.65 11.63 11.64 14.9K
10:07 11.65 11.65 11.65 11.65 1.1K
10:08 11.64 11.65 11.63 11.63 3.6K
10:09 11.65 11.65 11.62 11.62 10.1K
10:10 11.61 11.62 11.61 11.61 7.3K
10:11 11.61 11.62 11.61 11.62 1.0K
10:12 11.62 11.62 11.59 11.59 19.2K
10:13 11.59 11.59 11.59 11.59 2.6K
10:14 11.59 11.60 11.59 11.60 32.3K
10:15 11.60 11.60 11.59 11.59 3.6K
10:16 11.61 11.61 11.61 11.61 3.2K
10:17 11.61 11.61 11.61 11.61 2.1K
10:18 11.60 11.63 11.60 11.63 44.2K
10:19 11.63 11.66 11.63 11.65 18.8K
10:20 11.65 11.65 11.65 11.65 6.2K
10:21 11.65 11.66 11.65 11.66 3.7K
10:22 11.66 11.66 11.65 11.65 3.3K
10:23 11.65 11.67 11.65 11.67 11.0K
10:24 11.67 11.67 11.67 11.67 3.4K
10:25 11.67 11.69 11.67 11.69 5.6K
10:26 11.68 11.68 11.68 11.68 0.3K
10:27 11.68 11.68 11.67 11.67 0.7K
10:28 11.68 11.69 11.68 11.69 2.8K
10:29 11.69 11.69 11.69 11.69 1.8K
10:30 11.69 11.70 11.68 11.69 6.0K
10:31 11.69 11.69 11.68 11.69 4.3K
10:32 11.67 11.67 11.67 11.67 13.4K
10:33 11.67 11.67 11.65 11.66 72.0K
10:34 11.66 11.67 11.66 11.67 4.2K
10:35 11.67 11.67 11.67 11.67 0.5K
10:36 11.67 11.67 11.67 11.67 5.2K
10:37 11.67 11.67 11.66 11.66 3.7K
10:38 11.66 11.67 11.66 11.67 3.9K
10:39 11.67 11.67 11.66 11.67 3.4K
10:40 11.67 11.67 11.66 11.67 3.8K
10:41 11.67 11.67 11.66 11.67 1.6K
10:42 11.67 11.67 11.66 11.66 2.2K
10:43 11.66 11.66 11.66 11.66 1.4K
10:44 11.66 11.66 11.65 11.65 0.7K
10:45 11.65 11.65 11.65 11.65 1.3K
10:46 11.65 11.65 11.64 11.65 1.1K
10:47 11.65 11.65 11.65 11.65 0.7K
10:48 11.65 11.65 11.64 11.64 2.0K
10:49 11.64 11.64 11.63 11.63 2.7K
10:50 11.63 11.64 11.63 11.64 2.4K
10:51 11.64 11.64 11.63 11.63 0.6K
10:52 11.63 11.63 11.63 11.63 1.7K
10:53 11.63 11.64 11.63 11.64 0.8K
10:54 11.64 11.64 11.64 11.64 0.8K
10:55 11.64 11.64 11.64 11.64 0.7K
10:56 11.64 11.64 11.64 11.64 0.9K
10:57 11.64 11.64 11.64 11.64 1.4K
10:58 11.64 11.64 11.64 11.64 0.5K
10:59 11.64 11.64 11.64 11.64 1.5K
11:00 11.64 11.64 11.64 11.64 0.7K
11:01 11.63 11.64 11.63 11.64 1.3K
11:02 11.64 11.64 11.64 11.64 5.5K
11:03 11.64 11.64 11.64 11.64 0.7K
11:04 11.64 11.64 11.64 11.64 0.5K
11:05 11.64 11.64 11.64 11.64 2.4K
11:06 11.64 11.64 11.64 11.64 2.8K
11:07 11.64 11.65 11.64 11.65 1.9K
11:08 11.65 11.66 11.65 11.66 7.7K
11:09 11.66 11.66 11.65 11.65 2.4K
11:10 11.66 11.66 11.65 11.66 15.7K
11:11 11.66 11.67 11.64 11.64 14.3K
11:12 11.64 11.64 11.63 11.63 3.5K
11:13 11.63 11.64 11.63 11.64 0.8K
11:14 11.63 11.64 11.63 11.64 12.1K
11:15 11.64 11.65 11.64 11.65 0.5K
11:16 11.65 11.65 11.65 11.65 5.2K
11:17 11.65 11.65 11.65 11.65 0.4K
11:18 11.65 11.65 11.65 11.65 0.8K
11:19 11.65 11.65 11.65 11.65 1.2K
11:20 11.65 11.66 11.65 11.65 7.2K
11:21 11.65 11.65 11.65 11.65 0.9K
11:22 11.65 11.65 11.64 11.64 7.6K
11:23 11.64 11.64 11.64 11.64 0.5K
11:24 11.64 11.64 11.64 11.64 0.7K
11:25 11.63 11.64 11.63 11.64 2.6K
11:26 11.64 11.64 11.64 11.64 1.2K
11:27 11.64 11.65 11.64 11.65 4.0K
11:28 11.65 11.65 11.65 11.65 2.8K
11:29 11.66 11.66 11.65 11.66 7.8K
11:30 11.66 11.66 11.66 11.66 0.9K
11:31 11.66 11.66 11.66 11.66 4.9K
11:32 11.66 11.66 11.65 11.65 10.7K
11:33 11.65 11.66 11.65 11.66 2.0K
11:34 11.66 11.66 11.66 11.66 0.1K
11:35 11.66 11.67 11.66 11.67 20.2K
11:36 11.68 11.68 11.68 11.68 1.3K
11:37 11.68 11.69 11.68 11.69 3.5K
11:38 11.69 11.69 11.69 11.69 5.8K
11:39 11.69 11.70 11.69 11.69 3.0K
11:40 11.69 11.69 11.68 11.69 5.5K
11:41 11.69 11.69 11.67 11.67 3.3K
11:42 11.68 11.68 11.68 11.68 4.3K
11:43 11.69 11.69 11.68 11.68 3.9K
11:44 11.67 11.69 11.67 11.69 5.9K
11:45 11.69 11.70 11.69 11.70 5.2K
11:46 11.70 11.70 11.70 11.70 1.5K
11:47 11.70 11.70 11.70 11.70 5.5K
11:48 11.70 11.70 11.70 11.70 14.5K
11:49 11.69 11.69 11.69 11.69 0.4K
11:50 11.69 11.70 11.69 11.70 1.3K
11:51 11.69 11.69 11.69 11.69 3.7K
11:52 11.69 11.69 11.69 11.69 0.8K
11:53 11.69 11.69 11.68 11.69 2.5K
11:54 11.69 11.69 11.69 11.69 1.7K
11:55 11.69 11.69 11.69 11.69 2.9K
11:56 11.69 11.69 11.69 11.69 1.1K
11:57 11.69 11.69 11.69 11.69 0.5K
11:58 11.69 11.70 11.69 11.70 4.9K
11:59 11.70 11.70 11.69 11.70 2.9K
12:00 11.70 11.70 11.69 11.69 9.9K
12:01 11.68 11.70 11.68 11.70 8.2K
12:02 11.70 11.70 11.70 11.70 8.6K
12:03 11.70 11.70 11.70 11.70 0.4K
12:04 11.70 11.70 11.70 11.70 1.0K
12:05 11.70 11.70 11.69 11.69 1.9K
12:06 11.69 11.70 11.69 11.70 5.8K
12:07 11.70 11.70 11.68 11.68 3.0K
12:08 11.69 11.70 11.69 11.70 13.5K
12:09 11.70 11.71 11.70 11.71 14.0K
12:10 11.71 11.71 11.70 11.70 0.8K
12:11 11.70 11.72 11.70 11.71 17.2K
12:12 11.71 11.72 11.71 11.72 0.8K
12:13 11.71 11.72 11.71 11.72 13.8K
12:14 11.72 11.72 11.71 11.71 6.9K
12:15 11.71 11.71 11.71 11.71 0.3K
12:16 11.71 11.71 11.70 11.71 4.5K
12:17 11.71 11.71 11.71 11.71 0.9K
12:18 11.71 11.71 11.69 11.69 1.0K
12:19 11.71 11.71 11.70 11.70 9.4K
12:20 11.70 11.70 11.69 11.69 0.8K
12:21 11.69 11.70 11.69 11.70 1.5K
12:22 11.71 11.71 11.71 11.71 4.9K
12:23 11.71 11.71 11.71 11.71 1.4K
12:24 11.71 11.73 11.71 11.73 8.4K
12:25 11.73 11.73 11.73 11.73 0.2K
12:26 11.73 11.73 11.73 11.73 0.7K
12:27 11.73 11.73 11.72 11.73 1.1K
12:28 11.73 11.73 11.72 11.72 0.7K
12:29 11.73 11.74 11.73 11.74 16.9K
12:30 11.74 11.74 11.74 11.74 3.7K
12:31 11.74 11.75 11.74 11.75 0.4K
12:32 11.75 11.75 11.75 11.75 3.6K
12:33 11.74 11.74 11.74 11.74 7.0K
12:34 11.74 11.74 11.74 11.74 1.3K
12:35 11.74 11.74 11.74 11.74 0.3K
12:36 11.75 11.75 11.74 11.74 7.6K
12:37 11.76 11.76 11.75 11.75 13.2K
12:38 11.75 11.75 11.75 11.75 0.1K
12:39 11.75 11.76 11.75 11.76 0.7K
12:40 11.76 11.76 11.76 11.76 0.5K
12:41 11.75 11.75 11.75 11.75 16.7K
12:42 11.75 11.75 11.74 11.74 1.3K
12:43 11.74 11.75 11.74 11.75 3.5K
12:44 11.75 11.75 11.75 11.75 2.0K
12:45 11.73 11.75 11.73 11.75 19.4K
12:46 11.75 11.75 11.75 11.75 0.9K
12:47 11.75 11.75 11.75 11.75 3.2K
12:48 11.74 11.75 11.74 11.75 1.1K
12:49 11.75 11.75 11.74 11.74 0.9K
12:50 11.74 11.74 11.74 11.74 1.7K
12:51 11.75 11.75 11.74 11.74 1.2K
12:52 11.74 11.74 11.74 11.74 1.7K
12:53 11.75 11.75 11.75 11.75 2.0K
12:54 11.74 11.75 11.74 11.75 1.8K
12:55 11.75 11.75 11.75 11.75 0.9K
12:56 11.75 11.75 11.74 11.74 1.0K
12:57 11.74 11.74 11.74 11.74 0.6K
12:58 11.75 11.75 11.74 11.74 4.3K
12:59 11.74 11.74 11.74 11.74 0.7K
13:00 11.74 11.74 11.73 11.73 0.6K
13:01 11.73 11.74 11.73 11.74 1.0K
13:02 11.74 11.74 11.74 11.74 0.6K
13:03 11.74 11.74 11.74 11.74 1.2K
13:04 11.75 11.75 11.75 11.75 12.8K
13:05 11.75 11.75 11.74 11.74 0.3K
13:06 11.74 11.75 11.74 11.75 9.6K
13:07 11.75 11.75 11.75 11.75 1.7K
13:08 11.75 11.75 11.75 11.75 10.1K
13:09 11.75 11.76 11.75 11.76 5.7K
13:10 11.76 11.76 11.76 11.76 1.1K
13:11 11.76 11.76 11.76 11.76 1.4K
13:12 11.76 11.76 11.75 11.76 1.2K
13:13 11.75 11.75 11.74 11.74 5.5K
13:14 11.74 11.75 11.74 11.75 2.2K
13:15 11.74 11.74 11.74 11.74 1.4K
13:16 11.74 11.75 11.74 11.75 1.4K
13:17 11.75 11.75 11.75 11.75 1.4K
13:18 11.75 11.75 11.75 11.75 7.9K
13:19 11.75 11.75 11.75 11.75 10.5K
13:20 11.76 11.76 11.75 11.75 8.5K
13:21 11.75 11.75 11.75 11.75 1.3K
13:22 11.75 11.75 11.75 11.75 0.5K
13:23 11.75 11.75 11.75 11.75 0.2K
13:24 11.75 11.75 11.74 11.74 0.7K
13:25 11.74 11.74 11.74 11.74 2.3K
13:26 11.74 11.75 11.74 11.75 1.1K
13:27 11.75 11.75 11.75 11.75 1.0K
13:28 11.75 11.75 11.74 11.74 2.9K
13:29 11.74 11.74 11.72 11.73 4.1K
13:30 11.73 11.74 11.73 11.73 0.6K
13:31 11.73 11.73 11.73 11.73 0.5K
13:32 11.73 11.75 11.73 11.75 5.4K
13:33 11.75 11.75 11.74 11.75 2.7K
13:34 11.75 11.75 11.74 11.74 2.2K
13:35 11.74 11.74 11.74 11.74 0.4K
13:36 11.74 11.74 11.74 11.74 1.7K
13:37 11.75 11.75 11.75 11.75 2.9K
13:38 11.75 11.75 11.75 11.75 0.6K
13:39 11.75 11.75 11.75 11.75 0.3K
13:40 11.75 11.75 11.75 11.75 0.3K
13:41 11.74 11.74 11.74 11.74 3.6K
13:42 11.75 11.75 11.75 11.75 0.9K
13:43 11.75 11.75 11.74 11.75 1.6K
13:44 11.75 11.75 11.75 11.75 0.2K
13:45 11.75 11.75 11.75 11.75 1.0K
13:46 11.75 11.75 11.74 11.74 6.8K
13:47 11.74 11.74 11.73 11.73 10.3K
13:48 11.73 11.73 11.71 11.71 23.6K
13:49 11.72 11.72 11.72 11.72 2.8K
13:50 11.72 11.73 11.72 11.73 3.5K
13:51 11.73 11.73 11.72 11.73 0.7K
13:52 11.73 11.73 11.73 11.73 1.9K
13:53 11.73 11.73 11.73 11.73 3.3K
13:54 11.73 11.73 11.73 11.73 0.9K
13:55 11.74 11.74 11.74 11.74 2.6K
13:56 11.74 11.74 11.73 11.73 10.0K
13:57 11.73 11.73 11.72 11.72 0.5K
13:58 11.72 11.73 11.72 11.73 1.5K
13:59 11.73 11.73 11.73 11.73 11.8K
14:00 11.73 11.73 11.72 11.72 20.7K
14:01 11.72 11.74 11.72 11.74 6.1K
14:02 11.74 11.74 11.74 11.74 1.9K
14:03 11.75 11.75 11.75 11.75 3.7K
14:04 11.75 11.75 11.75 11.75 2.6K
14:05 11.75 11.75 11.75 11.75 0.4K
14:06 11.75 11.75 11.75 11.75 0.7K
14:07 11.75 11.75 11.75 11.75 0.6K
14:08 11.75 11.75 11.75 11.75 2.0K
14:09 11.75 11.75 11.75 11.75 1.2K
14:10 11.75 11.75 11.74 11.74 1.0K
14:11 11.74 11.74 11.74 11.74 1.4K
14:12 11.74 11.75 11.74 11.75 0.9K
14:13 11.75 11.75 11.75 11.75 1.3K
14:14 11.75 11.75 11.75 11.75 2.2K
14:15 11.75 11.75 11.75 11.75 7.1K
14:16 11.75 11.75 11.74 11.75 2.7K
14:17 11.75 11.75 11.74 11.74 15.0K
14:18 11.74 11.75 11.74 11.75 11.7K
14:19 11.75 11.75 11.75 11.75 1.4K
14:20 11.75 11.76 11.75 11.76 8.5K
14:21 11.76 11.76 11.75 11.75 4.0K
14:22 11.75 11.75 11.75 11.75 0.3K
14:23 11.75 11.75 11.75 11.75 0.7K
14:24 11.75 11.75 11.75 11.75 1.0K
14:25 11.75 11.75 11.74 11.74 5.4K
14:26 11.74 11.74 11.73 11.73 0.8K
14:27 11.73 11.74 11.73 11.74 0.7K
14:28 11.74 11.74 11.74 11.74 0.9K
14:29 11.74 11.74 11.74 11.74 1.6K
14:30 11.74 11.74 11.74 11.74 3.2K
14:31 11.74 11.74 11.73 11.74 3.9K
14:32 11.74 11.75 11.74 11.75 4.1K
14:33 11.75 11.75 11.74 11.75 1.9K
14:34 11.75 11.75 11.74 11.74 4.5K
14:35 11.73 11.74 11.73 11.74 2.6K
14:36 11.74 11.74 11.74 11.74 1.4K
14:37 11.74 11.74 11.74 11.74 1.5K
14:38 11.74 11.74 11.73 11.73 1.0K
14:39 11.73 11.74 11.73 11.74 1.3K
14:40 11.74 11.74 11.73 11.73 8.5K
14:41 11.73 11.74 11.73 11.74 4.6K
14:42 11.74 11.74 11.72 11.73 1.1K
14:43 11.73 11.73 11.73 11.73 1.0K
14:44 11.72 11.72 11.72 11.72 2.5K
14:45 11.73 11.73 11.72 11.72 1.6K
14:46 11.72 11.72 11.72 11.72 1.1K
14:47 11.72 11.73 11.72 11.73 1.3K
14:48 11.73 11.73 11.73 11.73 0.7K
14:49 11.73 11.73 11.72 11.72 1.1K
14:50 11.73 11.73 11.71 11.71 5.1K
14:51 11.71 11.71 11.71 11.71 0.8K
14:52 11.71 11.72 11.71 11.72 2.3K
14:53 11.72 11.73 11.72 11.73 4.7K
14:54 11.73 11.73 11.73 11.73 2.0K
14:55 11.73 11.73 11.73 11.73 2.0K
14:56 11.73 11.73 11.73 11.73 1.1K
14:57 11.73 11.73 11.73 11.73 2.7K
14:58 11.73 11.73 11.73 11.73 1.4K
14:59 11.73 11.73 11.73 11.73 10.0K
15:00 11.73 11.73 11.73 11.73 1.9K
15:01 11.73 11.73 11.73 11.73 1.2K
15:02 11.73 11.74 11.73 11.73 8.5K
15:03 11.73 11.73 11.73 11.73 0.8K
15:04 11.73 11.73 11.73 11.73 0.8K
15:05 11.73 11.73 11.73 11.73 0.7K
15:06 11.73 11.73 11.73 11.73 1.9K
15:07 11.73 11.73 11.71 11.71 5.1K
15:08 11.71 11.72 11.71 11.72 1.3K
15:09 11.72 11.72 11.72 11.72 3.5K
15:10 11.72 11.72 11.72 11.72 0.6K
15:11 11.72 11.72 11.72 11.72 1.2K
15:12 11.72 11.72 11.72 11.72 0.9K
15:13 11.72 11.72 11.71 11.71 1.9K
15:14 11.72 11.72 11.71 11.71 2.8K
15:15 11.71 11.72 11.71 11.72 2.1K
15:16 11.71 11.71 11.71 11.71 23.1K
15:17 11.71 11.72 11.71 11.72 10.5K
15:18 11.72 11.73 11.72 11.73 7.0K
15:19 11.73 11.73 11.73 11.73 2.2K
15:20 11.73 11.73 11.73 11.73 1.6K
15:21 11.73 11.73 11.72 11.73 7.3K
15:22 11.74 11.74 11.72 11.72 4.8K
15:23 11.72 11.73 11.72 11.72 7.5K
15:24 11.72 11.72 11.72 11.72 0.8K
15:25 11.72 11.73 11.72 11.73 1.6K
15:26 11.73 11.73 11.73 11.73 2.2K
15:27 11.73 11.73 11.72 11.73 4.1K
15:28 11.73 11.73 11.72 11.73 2.2K
15:29 11.73 11.73 11.72 11.72 1.6K
15:30 11.72 11.73 11.72 11.72 6.8K
15:31 11.72 11.72 11.72 11.72 1.7K
15:32 11.72 11.72 11.72 11.72 3.8K
15:33 11.72 11.72 11.71 11.72 3.9K
15:34 11.72 11.72 11.72 11.72 4.5K
15:35 11.72 11.72 11.72 11.72 4.0K
15:36 11.72 11.74 11.72 11.74 19.6K
15:37 11.74 11.74 11.74 11.74 3.2K
15:38 11.74 11.74 11.74 11.74 3.1K
15:39 11.74 11.74 11.73 11.74 4.8K
15:40 11.74 11.74 11.74 11.74 3.1K
15:41 11.74 11.74 11.74 11.74 5.5K
15:42 11.74 11.74 11.74 11.74 4.1K
15:43 11.74 11.74 11.74 11.74 3.4K
15:44 11.74 11.74 11.74 11.74 3.0K
15:45 11.74 11.74 11.74 11.74 3.8K
15:46 11.74 11.74 11.74 11.74 3.3K
15:47 11.74 11.76 11.74 11.75 14.4K
15:48 11.76 11.76 11.75 11.75 9.1K
15:49 11.75 11.75 11.75 11.75 7.2K
15:50 11.74 11.75 11.74 11.75 3.3K
15:51 11.76 11.77 11.76 11.77 16.5K
15:52 11.77 11.77 11.76 11.77 4.5K
15:53 11.77 11.77 11.76 11.76 11.9K
15:54 11.75 11.75 11.74 11.74 16.6K
15:55 11.74 11.75 11.74 11.75 26.9K
15:56 11.76 11.76 11.76 11.76 12.3K
15:57 11.76 11.76 11.75 11.75 22.5K
15:58 11.75 11.76 11.75 11.75 20.8K
15:59 11.75 11.76 11.75 11.76 56.4K
16:00 11.76 11.77 11.71 11.75 767.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available