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 11.71 11.72 11.71 11.72 9.8K
09:32 11.72 11.72 11.66 11.71 2.6K
09:33 11.71 11.71 11.71 11.71 1.2K
09:34 11.71 11.71 11.71 11.71 0.5K
09:35 11.70 11.70 11.70 11.70 0.1K
09:36 11.70 11.76 11.70 11.76 3.1K
09:37 11.77 11.80 11.77 11.79 3.0K
09:38 11.79 11.79 11.79 11.79 0.1K
09:39 11.79 11.79 11.79 11.79 1.5K
09:40 11.79 11.81 11.79 11.81 0.2K
09:41 11.81 11.82 11.81 11.82 0.5K
09:42 11.82 11.82 11.81 11.81 1.0K
09:43 11.81 11.81 11.81 11.81 0.8K
09:44 11.81 11.81 11.81 11.81 0.4K
09:45 11.82 11.82 11.82 11.82 2.4K
09:46 11.82 11.82 11.79 11.79 1.5K
09:47 11.78 11.78 11.77 11.77 1.0K
09:48 11.76 11.76 11.76 11.76 0.7K
09:49 11.76 11.76 11.76 11.76 0.3K
09:50 11.75 11.77 11.75 11.77 2.4K
09:51 11.77 11.77 11.77 11.77 2.5K
09:52 11.77 11.78 11.75 11.78 9.9K
09:53 11.78 11.79 11.78 11.79 2.8K
09:54 11.77 11.77 11.77 11.77 2.2K
09:55 11.77 11.79 11.77 11.79 1.6K
09:56 11.79 11.79 11.79 11.79 0.9K
09:57 11.79 11.79 11.79 11.79 0.8K
09:58 11.79 11.79 11.79 11.79 0.5K
09:59 11.78 11.80 11.78 11.79 2.9K
10:00 11.79 11.79 11.79 11.79 0.6K
10:01 11.79 11.80 11.79 11.80 4.2K
10:02 11.81 11.81 11.81 11.81 1.6K
10:03 11.81 11.81 11.80 11.80 2.5K
10:04 11.78 11.78 11.78 11.78 1.1K
10:05 11.78 11.79 11.78 11.79 1.6K
10:06 11.79 11.80 11.79 11.80 0.6K
10:07 11.78 11.80 11.78 11.80 2.5K
10:08 11.79 11.79 11.77 11.78 4.8K
10:09 11.77 11.78 11.77 11.78 0.8K
10:10 11.78 11.78 11.77 11.77 1.5K
10:11 11.77 11.77 11.76 11.76 0.6K
10:12 11.77 11.78 11.77 11.78 3.2K
10:13 11.78 11.78 11.78 11.78 0.2K
10:14 11.78 11.78 11.77 11.77 0.1K
10:15 11.77 11.78 11.77 11.78 0.6K
10:16 11.78 11.78 11.77 11.77 1.5K
10:17 11.77 11.78 11.77 11.78 1.5K
10:18 11.79 11.80 11.79 11.79 2.6K
10:19 11.79 11.79 11.78 11.79 1.3K
10:20 11.79 11.79 11.78 11.78 0.2K
10:21 11.78 11.79 11.78 11.79 1.0K
10:22 11.79 11.80 11.79 11.80 3.6K
10:23 11.78 11.78 11.78 11.78 3.4K
10:24 11.78 11.78 11.77 11.77 0.9K
10:25 11.77 11.77 11.75 11.76 3.7K
10:26 11.76 11.76 11.76 11.76 0.4K
10:27 11.75 11.75 11.74 11.74 2.2K
10:28 11.74 11.74 11.74 11.74 0.2K
10:29 11.74 11.75 11.74 11.75 1.1K
10:30 11.74 11.75 11.74 11.75 1.0K
10:31 11.75 11.75 11.75 11.75 2.7K
10:32 11.75 11.75 11.74 11.75 4.9K
10:33 11.76 11.76 11.76 11.76 0.9K
10:34 11.76 11.76 11.76 11.76 0.7K
10:35 11.76 11.76 11.76 11.76 1.6K
10:36 11.76 11.76 11.76 11.76 0.4K
10:37 11.76 11.76 11.76 11.76 0.5K
10:38 11.76 11.76 11.76 11.76 1.5K
10:39 11.76 11.76 11.76 11.76 0.5K
10:40 11.76 11.77 11.76 11.77 2.2K
10:41 11.77 11.77 11.77 11.77 0.1K
10:42 11.78 11.78 11.78 11.78 0.7K
10:43 11.78 11.78 11.77 11.78 1.3K
10:44 11.78 11.78 11.78 11.78 6.7K
10:45 11.78 11.78 11.78 11.78 1.9K
10:46 11.81 11.83 11.81 11.83 12.7K
10:47 11.83 11.83 11.81 11.81 4.6K
10:48 11.81 11.81 11.81 11.81 0.2K
10:49 11.81 11.81 11.81 11.81 0.1K
10:50 11.81 11.81 11.81 11.81 0.3K
10:51 11.81 11.81 11.81 11.81 1.4K
10:52 11.81 11.81 11.81 11.81 0.9K
10:53 11.81 11.81 11.81 11.81 0.2K
10:54 11.81 11.81 11.79 11.79 4.4K
10:55 11.79 11.79 11.79 11.79 0.6K
10:56 11.79 11.79 11.78 11.78 2.4K
10:57 11.77 11.77 11.76 11.76 2.4K
10:58 11.76 11.76 11.76 11.76 0.3K
10:59 11.76 11.76 11.76 11.76 1.3K
11:00 11.76 11.76 11.76 11.76 0.4K
11:01 11.76 11.77 11.76 11.77 1.4K
11:02 11.77 11.77 11.76 11.76 6.7K
11:03 11.76 11.77 11.76 11.77 0.4K
11:04 11.77 11.77 11.77 11.77 0.6K
11:05 11.77 11.77 11.77 11.77 2.5K
11:06 11.77 11.77 11.77 11.77 0.6K
11:07 11.80 11.80 11.79 11.79 6.5K
11:08 11.79 11.80 11.79 11.80 1.8K
11:09 11.81 11.82 11.81 11.82 2.9K
11:10 11.82 11.82 11.82 11.82 0.9K
11:11 11.82 11.82 11.82 11.82 2.2K
11:12 11.83 11.83 11.83 11.83 4.2K
11:13 11.83 11.83 11.83 11.83 2.1K
11:14 11.83 11.83 11.83 11.83 0.5K
11:15 11.83 11.83 11.83 11.83 2.2K
11:16 11.82 11.82 11.82 11.82 1.7K
11:17 11.82 11.82 11.82 11.82 0.3K
11:18 11.82 11.82 11.81 11.81 2.6K
11:19 11.81 11.81 11.80 11.80 0.5K
11:20 11.81 11.81 11.81 11.81 1.9K
11:21 11.82 11.82 11.82 11.82 4.7K
11:22 11.82 11.82 11.82 11.82 1.1K
11:23 11.82 11.82 11.82 11.82 3.0K
11:24 11.82 11.82 11.82 11.82 0.5K
11:25 11.82 11.82 11.82 11.82 1.1K
11:26 11.82 11.82 11.82 11.82 1.7K
11:27 11.82 11.82 11.82 11.82 1.0K
11:28 11.82 11.82 11.82 11.82 1.0K
11:29 11.82 11.83 11.82 11.82 7.4K
11:30 11.82 11.83 11.82 11.83 2.7K
11:31 11.83 11.83 11.83 11.83 2.1K
11:32 11.83 11.83 11.83 11.83 0.9K
11:33 11.83 11.83 11.82 11.82 2.2K
11:34 11.82 11.82 11.81 11.81 1.9K
11:35 11.81 11.81 11.81 11.81 0.6K
11:36 11.81 11.81 11.81 11.81 0.9K
11:37 11.81 11.81 11.81 11.81 0.3K
11:38 11.81 11.81 11.81 11.81 0.9K
11:39 11.81 11.81 11.81 11.81 0.9K
11:40 11.81 11.81 11.81 11.81 1.1K
11:41 11.81 11.81 11.81 11.81 1.4K
11:42 11.81 11.81 11.81 11.81 0.7K
11:43 11.81 11.82 11.81 11.82 2.1K
11:44 11.82 11.82 11.82 11.82 2.1K
11:45 11.82 11.82 11.82 11.82 0.9K
11:46 11.82 11.82 11.81 11.82 0.9K
11:47 11.82 11.82 11.81 11.81 1.9K
11:48 11.81 11.81 11.81 11.81 0.6K
11:49 11.81 11.81 11.81 11.81 0.4K
11:50 11.80 11.81 11.80 11.81 0.5K
11:51 11.82 11.82 11.81 11.81 4.4K
11:52 11.82 11.82 11.82 11.82 0.6K
11:53 11.82 11.82 11.82 11.82 0.8K
11:54 11.82 11.82 11.81 11.81 2.3K
11:55 11.81 11.82 11.81 11.81 4.0K
11:56 11.81 11.81 11.80 11.80 5.3K
11:57 11.80 11.81 11.80 11.81 1.0K
11:58 11.81 11.81 11.81 11.81 0.4K
11:59 11.81 11.81 11.81 11.81 0.3K
12:00 11.81 11.81 11.81 11.81 0.9K
12:01 11.81 11.81 11.81 11.81 0.7K
12:02 11.80 11.81 11.80 11.81 1.4K
12:03 11.81 11.82 11.80 11.82 9.0K
12:04 11.82 11.82 11.82 11.82 0.6K
12:05 11.82 11.82 11.82 11.82 2.0K
12:06 11.82 11.84 11.82 11.84 3.7K
12:07 11.84 11.84 11.84 11.84 0.3K
12:08 11.83 11.83 11.83 11.83 1.9K
12:09 11.83 11.83 11.83 11.83 0.2K
12:10 11.83 11.83 11.83 11.83 0.2K
12:11 11.83 11.83 11.82 11.82 0.9K
12:12 11.82 11.82 11.82 11.82 0.8K
12:13 11.82 11.82 11.82 11.82 0.3K
12:14 11.82 11.82 11.82 11.82 0.2K
12:15 11.81 11.83 11.81 11.83 8.8K
12:16 11.83 11.83 11.82 11.82 2.9K
12:17 11.82 11.82 11.82 11.82 1.0K
12:18 11.82 11.82 11.81 11.82 5.0K
12:19 11.82 11.82 11.82 11.82 0.7K
12:20 11.82 11.82 11.81 11.81 1.4K
12:21 11.81 11.81 11.81 11.81 0.9K
12:22 11.81 11.81 11.81 11.81 0.7K
12:23 11.81 11.81 11.81 11.81 0.4K
12:24 11.81 11.81 11.81 11.81 0.5K
12:25 11.81 11.81 11.80 11.81 0.9K
12:26 11.80 11.80 11.80 11.80 0.5K
12:27 11.81 11.81 11.81 11.81 0.9K
12:28 11.81 11.81 11.81 11.81 0.3K
12:29 11.81 11.81 11.81 11.81 0.6K
12:30 11.80 11.80 11.80 11.80 0.7K
12:31 11.80 11.81 11.80 11.81 0.3K
12:32 11.81 11.81 11.81 11.81 0.8K
12:33 11.81 11.81 11.81 11.81 0.8K
12:34 11.81 11.81 11.81 11.81 1.6K
12:35 11.81 11.81 11.81 11.81 0.8K
12:36 11.81 11.81 11.81 11.81 3.7K
12:37 11.81 11.81 11.81 11.81 0.2K
12:38 11.81 11.81 11.81 11.81 0.2K
12:39 11.81 11.81 11.81 11.81 1.0K
12:40 11.81 11.81 11.81 11.81 5.5K
12:41 11.81 11.81 11.81 11.81 0.8K
12:42 11.81 11.83 11.81 11.83 4.4K
12:43 11.83 11.83 11.83 11.83 0.6K
12:44 11.83 11.83 11.83 11.83 1.1K
12:45 11.83 11.83 11.83 11.83 6.9K
12:46 11.83 11.83 11.83 11.83 0.2K
12:47 11.83 11.83 11.83 11.83 1.7K
12:48 11.83 11.83 11.83 11.83 0.6K
12:49 11.83 11.83 11.83 11.83 0.6K
12:50 11.83 11.83 11.83 11.83 0.2K
12:51 11.83 11.83 11.83 11.83 5.1K
12:52 11.83 11.83 11.83 11.83 4.0K
12:53 11.83 11.83 11.83 11.83 0.8K
12:54 11.83 11.83 11.83 11.83 1.5K
12:55 11.83 11.83 11.83 11.83 1.3K
12:56 11.83 11.83 11.83 11.83 0.6K
12:57 11.83 11.83 11.83 11.83 0.7K
12:58 11.83 11.83 11.83 11.83 2.8K
12:59 11.83 11.83 11.83 11.83 0.6K
13:00 11.83 11.83 11.82 11.82 2.7K
13:01 11.83 11.83 11.83 11.83 3.4K
13:02 11.83 11.83 11.83 11.83 0.8K
13:03 11.83 11.84 11.83 11.84 5.4K
13:04 11.84 11.84 11.84 11.84 0.6K
13:05 11.84 11.84 11.84 11.84 0.6K
13:06 11.84 11.84 11.84 11.84 0.3K
13:07 11.84 11.84 11.84 11.84 0.4K
13:08 11.84 11.84 11.84 11.84 0.0K
13:09 11.84 11.84 11.84 11.84 0.8K
13:10 11.84 11.84 11.84 11.84 0.5K
13:11 11.84 11.84 11.84 11.84 0.7K
13:12 11.84 11.84 11.84 11.84 1.2K
13:13 11.84 11.84 11.84 11.84 3.4K
13:14 11.84 11.84 11.84 11.84 3.2K
13:15 11.84 11.84 11.83 11.83 11.4K
13:16 11.83 11.83 11.82 11.82 0.8K
13:17 11.82 11.83 11.82 11.83 3.8K
13:18 11.83 11.83 11.83 11.83 0.4K
13:19 11.83 11.83 11.83 11.83 0.6K
13:20 11.83 11.83 11.82 11.82 5.9K
13:21 11.82 11.82 11.82 11.82 1.7K
13:22 11.82 11.82 11.81 11.82 1.7K
13:23 11.82 11.82 11.82 11.82 2.7K
13:24 11.82 11.82 11.81 11.81 1.0K
13:25 11.81 11.82 11.81 11.82 0.5K
13:26 11.82 11.82 11.81 11.82 1.3K
13:27 11.82 11.82 11.82 11.82 0.4K
13:28 11.82 11.82 11.82 11.82 1.5K
13:29 11.82 11.82 11.82 11.82 0.6K
13:30 11.82 11.82 11.82 11.82 7.9K
13:31 11.82 11.82 11.82 11.82 0.5K
13:32 11.82 11.82 11.82 11.82 0.2K
13:33 11.82 11.83 11.82 11.83 4.5K
13:34 11.83 11.83 11.83 11.83 0.3K
13:35 11.83 11.83 11.83 11.83 1.0K
13:36 11.83 11.83 11.83 11.83 0.3K
13:37 11.83 11.83 11.83 11.83 1.9K
13:38 11.83 11.83 11.83 11.83 0.2K
13:39 11.83 11.84 11.83 11.84 1.3K
13:40 11.84 11.84 11.84 11.84 1.0K
13:41 11.84 11.84 11.84 11.84 0.3K
13:42 11.84 11.84 11.84 11.84 0.7K
13:43 11.84 11.84 11.84 11.84 0.8K
13:44 11.84 11.84 11.84 11.84 0.6K
13:45 11.84 11.84 11.84 11.84 0.6K
13:46 11.84 11.84 11.84 11.84 0.6K
13:47 11.84 11.84 11.84 11.84 1.0K
13:48 11.84 11.85 11.84 11.85 19.7K
13:49 11.86 11.86 11.86 11.86 17.0K
13:50 11.86 11.86 11.86 11.86 2.4K
13:51 11.86 11.86 11.86 11.86 1.9K
13:52 11.86 11.89 11.86 11.89 4.1K
13:53 11.89 11.91 11.89 11.90 10.0K
13:54 11.90 11.91 11.90 11.91 2.0K
13:55 11.91 11.92 11.91 11.92 10.5K
13:56 11.91 11.91 11.91 11.91 2.2K
13:57 11.91 11.92 11.91 11.92 6.0K
13:58 11.92 11.92 11.92 11.92 0.7K
13:59 11.92 11.92 11.92 11.92 0.9K
14:00 11.92 11.92 11.91 11.91 0.8K
14:01 11.91 11.91 11.91 11.91 1.1K
14:02 11.91 11.91 11.91 11.91 0.6K
14:03 11.91 11.92 11.91 11.92 5.0K
14:04 11.91 11.92 11.91 11.92 7.1K
14:05 11.92 11.92 11.92 11.92 1.1K
14:06 11.93 11.93 11.93 11.93 2.6K
14:07 11.93 11.93 11.93 11.93 1.2K
14:08 11.93 11.93 11.93 11.93 0.9K
14:09 11.93 11.93 11.93 11.93 1.4K
14:10 11.93 11.93 11.93 11.93 0.5K
14:11 11.93 11.93 11.92 11.92 6.2K
14:12 11.92 11.92 11.92 11.92 0.4K
14:13 11.92 11.92 11.92 11.92 1.4K
14:14 11.91 11.92 11.91 11.92 1.3K
14:15 11.92 11.92 11.92 11.92 0.9K
14:16 11.92 11.93 11.92 11.93 6.7K
14:17 11.93 11.93 11.93 11.93 1.1K
14:18 11.93 11.93 11.92 11.92 0.7K
14:19 11.92 11.93 11.92 11.93 0.9K
14:20 11.93 11.93 11.93 11.93 3.1K
14:21 11.93 11.94 11.93 11.94 2.9K
14:22 11.94 11.94 11.94 11.94 1.1K
14:23 11.94 11.97 11.94 11.97 40.6K
14:24 11.96 11.96 11.96 11.96 6.0K
14:25 11.96 11.96 11.96 11.96 1.8K
14:26 11.96 11.96 11.96 11.96 1.3K
14:27 11.96 11.98 11.96 11.98 27.1K
14:28 11.98 11.98 11.98 11.98 0.7K
14:29 11.98 12.00 11.98 12.00 5.5K
14:30 12.00 12.00 11.99 11.99 17.9K
14:31 11.99 11.99 11.99 11.99 2.0K
14:32 12.02 12.02 12.02 12.02 15.3K
14:33 12.04 12.05 12.04 12.05 32.3K
14:34 12.06 12.06 12.05 12.05 7.7K
14:35 12.05 12.05 12.05 12.05 6.3K
14:36 12.05 12.06 12.05 12.06 12.2K
14:37 12.06 12.06 12.04 12.04 5.3K
14:38 12.04 12.05 12.04 12.04 5.3K
14:39 12.04 12.05 12.04 12.05 5.7K
14:40 12.05 12.05 12.04 12.04 1.8K
14:41 12.04 12.04 12.04 12.04 3.6K
14:42 12.04 12.04 12.03 12.03 2.9K
14:43 12.04 12.04 12.02 12.04 12.8K
14:44 12.04 12.04 12.04 12.04 1.3K
14:45 12.04 12.04 12.04 12.04 0.6K
14:46 12.04 12.04 12.04 12.04 1.0K
14:47 12.04 12.04 12.04 12.04 1.9K
14:48 12.04 12.04 12.04 12.04 1.2K
14:49 12.03 12.03 12.03 12.03 1.2K
14:50 12.03 12.04 12.03 12.04 2.3K
14:51 12.04 12.04 12.04 12.04 0.7K
14:52 12.04 12.05 12.04 12.05 13.5K
14:53 12.08 12.08 12.06 12.06 5.9K
14:54 12.06 12.06 12.05 12.06 5.0K
14:55 12.05 12.05 12.05 12.05 7.1K
14:56 12.06 12.06 12.06 12.06 0.8K
14:57 12.06 12.06 12.06 12.06 0.8K
14:58 12.06 12.06 12.05 12.06 4.8K
14:59 12.06 12.06 12.05 12.05 1.6K
15:00 12.06 12.06 12.05 12.05 1.4K
15:01 12.05 12.05 12.05 12.05 6.4K
15:02 12.05 12.05 12.05 12.05 1.7K
15:03 12.05 12.06 12.05 12.06 3.4K
15:04 12.06 12.06 12.06 12.06 0.7K
15:05 12.06 12.06 12.06 12.06 0.9K
15:06 12.06 12.06 12.06 12.06 1.0K
15:07 12.06 12.07 12.06 12.07 4.8K
15:08 12.07 12.07 12.07 12.07 1.0K
15:09 12.07 12.07 12.07 12.07 1.1K
15:10 12.07 12.08 12.07 12.08 30.8K
15:11 12.08 12.09 12.08 12.08 50.8K
15:12 12.08 12.09 12.08 12.08 8.8K
15:13 12.08 12.09 12.08 12.09 4.6K
15:14 12.09 12.09 12.07 12.07 9.2K
15:15 12.07 12.07 12.07 12.07 3.0K
15:16 12.07 12.08 12.07 12.08 5.3K
15:17 12.08 12.12 12.07 12.12 57.0K
15:18 12.14 12.14 12.14 12.14 9.9K
15:19 12.14 12.15 12.10 12.15 139.8K
15:20 12.16 12.16 12.14 12.16 21.8K
15:21 12.16 12.17 12.16 12.17 20.9K
15:22 12.18 12.18 12.17 12.18 12.6K
15:23 12.18 12.21 12.18 12.21 15.4K
15:24 12.21 12.21 12.17 12.17 55.2K
15:25 12.17 12.17 12.16 12.16 6.9K
15:26 12.20 12.21 12.20 12.21 23.9K
15:27 12.21 12.23 12.20 12.23 15.0K
15:28 12.23 12.24 12.23 12.23 5.8K
15:29 12.23 12.23 12.22 12.22 7.8K
15:30 12.21 12.22 12.20 12.21 115.5K
15:31 12.22 12.22 12.18 12.18 23.8K
15:32 12.18 12.19 12.17 12.19 7.5K
15:33 12.20 12.20 12.19 12.19 7.0K
15:34 12.17 12.17 12.11 12.12 60.6K
15:35 12.12 12.12 12.11 12.11 2.4K
15:36 12.11 12.11 12.11 12.11 14.4K
15:37 12.12 12.13 12.11 12.12 6.3K
15:38 12.11 12.11 12.08 12.10 14.4K
15:39 12.10 12.10 12.08 12.10 9.8K
15:40 12.10 12.10 12.07 12.07 8.9K
15:41 12.06 12.06 12.04 12.06 20.0K
15:42 12.06 12.06 12.06 12.06 10.1K
15:43 12.05 12.06 12.05 12.05 16.2K
15:44 12.05 12.06 12.05 12.05 64.9K
15:45 12.05 12.06 12.02 12.04 62.5K
15:46 12.06 12.07 12.06 12.06 16.2K
15:47 12.06 12.08 12.06 12.08 18.0K
15:48 12.08 12.09 12.08 12.09 3.5K
15:49 12.09 12.10 12.09 12.10 48.5K
15:50 12.12 12.12 12.10 12.11 17.7K
15:51 12.11 12.12 12.11 12.12 8.1K
15:52 12.12 12.13 12.12 12.13 23.2K
15:53 12.13 12.13 12.13 12.13 22.9K
15:54 12.13 12.13 12.13 12.13 12.5K
15:55 12.14 12.14 12.12 12.12 33.0K
15:56 12.13 12.16 12.13 12.15 44.9K
15:57 12.15 12.16 12.15 12.16 48.8K
15:58 12.16 12.16 12.14 12.15 66.2K
15:59 12.15 12.15 12.14 12.15 102.0K
16:00 12.15 12.16 12.14 12.15 546.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available