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 12.09 12.12 11.78 12.09 14.0K
09:32 12.09 12.09 12.03 12.03 5.5K
09:33 12.04 12.13 12.04 12.13 19.9K
09:34 12.13 12.13 12.10 12.10 1.9K
09:35 12.10 12.17 12.10 12.17 6.0K
09:36 12.19 12.20 12.16 12.18 25.6K
09:37 12.19 12.20 12.19 12.20 1.2K
09:38 12.20 12.20 12.18 12.18 0.8K
09:39 12.19 12.19 12.16 12.16 3.1K
09:40 12.16 12.16 12.16 12.16 0.3K
09:41 12.16 12.16 12.14 12.16 2.6K
09:42 12.16 12.16 12.14 12.16 1.0K
09:43 12.13 12.13 12.13 12.13 13.4K
09:44 12.10 12.14 12.10 12.13 3.2K
09:45 12.13 12.13 12.10 12.10 1.2K
09:46 12.10 12.11 12.09 12.09 4.7K
09:47 12.09 12.12 12.09 12.10 36.3K
09:48 12.10 12.12 12.10 12.12 4.2K
09:49 12.12 12.12 12.12 12.12 1.0K
09:50 12.12 12.12 12.09 12.09 2.5K
09:51 12.08 12.08 12.08 12.08 1.1K
09:52 12.06 12.07 12.06 12.07 4.3K
09:53 12.07 12.07 12.06 12.06 2.5K
09:54 12.06 12.07 12.06 12.07 2.6K
09:55 12.07 12.07 12.07 12.07 1.4K
09:56 12.07 12.08 12.04 12.08 10.8K
09:57 12.08 12.09 12.08 12.09 34.2K
09:58 12.11 12.11 12.11 12.11 3.9K
09:59 12.10 12.12 12.10 12.12 5.3K
10:00 12.12 12.12 12.12 12.12 1.6K
10:01 12.12 12.14 12.12 12.13 20.7K
10:02 12.13 12.13 12.09 12.09 39.0K
10:03 12.07 12.10 12.07 12.10 26.2K
10:04 12.10 12.11 12.10 12.11 17.1K
10:05 12.08 12.10 12.07 12.07 306.3K
10:06 12.09 12.12 12.09 12.12 16.3K
10:07 12.12 12.12 12.12 12.12 1.8K
10:08 12.12 12.13 12.11 12.13 6.6K
10:09 12.13 12.13 12.12 12.12 2.7K
10:10 12.12 12.13 12.12 12.13 6.0K
10:11 12.13 12.13 12.11 12.11 8.0K
10:12 12.11 12.11 12.10 12.10 3.8K
10:13 12.10 12.10 12.10 12.10 2.5K
10:14 12.10 12.10 12.10 12.10 9.8K
10:15 12.10 12.10 12.08 12.08 14.1K
10:16 12.08 12.09 12.08 12.09 3.3K
10:17 12.09 12.09 12.09 12.09 1.2K
10:18 12.09 12.11 12.09 12.11 24.0K
10:19 12.11 12.12 12.11 12.11 7.8K
10:20 12.11 12.11 12.11 12.11 1.8K
10:21 12.11 12.11 12.11 12.11 2.8K
10:22 12.11 12.12 12.11 12.12 7.9K
10:23 12.12 12.16 12.12 12.16 8.4K
10:24 12.16 12.18 12.16 12.18 5.6K
10:25 12.18 12.18 12.18 12.18 3.9K
10:26 12.21 12.24 12.21 12.23 19.4K
10:27 12.23 12.23 12.21 12.21 4.0K
10:28 12.21 12.24 12.21 12.24 6.3K
10:29 12.24 12.24 12.21 12.21 3.4K
10:30 12.21 12.23 12.21 12.23 6.2K
10:31 12.23 12.25 12.23 12.24 5.1K
10:32 12.24 12.25 12.23 12.23 4.9K
10:33 12.23 12.24 12.23 12.24 5.7K
10:34 12.24 12.24 12.23 12.23 3.7K
10:35 12.23 12.23 12.22 12.22 1.6K
10:36 12.22 12.22 12.21 12.21 7.6K
10:37 12.21 12.23 12.21 12.23 4.5K
10:38 12.23 12.23 12.21 12.21 1.9K
10:39 12.21 12.21 12.19 12.19 6.3K
10:40 12.19 12.21 12.19 12.21 2.9K
10:41 12.21 12.21 12.20 12.20 2.0K
10:42 12.18 12.21 12.18 12.21 8.5K
10:43 12.20 12.22 12.20 12.22 7.8K
10:44 12.21 12.21 12.20 12.20 5.0K
10:45 12.18 12.18 12.17 12.18 2.6K
10:46 12.18 12.18 12.17 12.17 0.9K
10:47 12.17 12.18 12.17 12.18 7.7K
10:48 12.18 12.19 12.17 12.17 5.5K
10:49 12.17 12.18 12.17 12.18 1.5K
10:50 12.19 12.20 12.19 12.20 10.9K
10:51 12.20 12.20 12.20 12.20 3.0K
10:52 12.20 12.20 12.19 12.19 2.4K
10:53 12.18 12.18 12.18 12.18 2.1K
10:54 12.18 12.18 12.18 12.18 2.2K
10:55 12.18 12.19 12.18 12.19 7.4K
10:56 12.18 12.19 12.18 12.19 3.9K
10:57 12.19 12.20 12.19 12.20 4.0K
10:58 12.20 12.20 12.19 12.19 4.3K
10:59 12.19 12.19 12.19 12.19 6.5K
11:00 12.20 12.22 12.20 12.21 7.0K
11:01 12.21 12.22 12.21 12.22 2.6K
11:02 12.22 12.24 12.22 12.23 4.6K
11:03 12.23 12.23 12.20 12.21 77.1K
11:04 12.20 12.20 12.18 12.18 4.8K
11:05 12.18 12.19 12.18 12.19 5.4K
11:06 12.19 12.19 12.19 12.19 4.1K
11:07 12.18 12.20 12.18 12.20 7.1K
11:08 12.22 12.22 12.21 12.21 7.6K
11:09 12.24 12.24 12.23 12.24 8.1K
11:10 12.24 12.24 12.24 12.24 4.0K
11:11 12.24 12.25 12.24 12.25 7.7K
11:12 12.25 12.25 12.24 12.24 2.9K
11:13 12.23 12.26 12.23 12.26 56.2K
11:14 12.26 12.26 12.26 12.26 3.5K
11:15 12.26 12.26 12.26 12.26 1.8K
11:16 12.26 12.26 12.25 12.26 10.6K
11:17 12.25 12.28 12.25 12.28 87.4K
11:18 12.28 12.28 12.28 12.28 0.7K
11:19 12.28 12.29 12.28 12.29 5.0K
11:20 12.29 12.29 12.28 12.29 1.2K
11:21 12.28 12.29 12.28 12.29 1.2K
11:22 12.28 12.28 12.28 12.28 2.8K
11:23 12.28 12.28 12.28 12.28 12.6K
11:24 12.30 12.31 12.30 12.31 4.0K
11:25 12.31 12.31 12.31 12.31 3.5K
11:26 12.31 12.31 12.30 12.30 3.4K
11:27 12.30 12.30 12.29 12.29 4.8K
11:28 12.29 12.32 12.29 12.32 16.9K
11:29 12.32 12.32 12.30 12.30 3.2K
11:30 12.30 12.31 12.30 12.31 2.0K
11:31 12.31 12.34 12.31 12.34 8.7K
11:32 12.33 12.34 12.33 12.34 11.5K
11:33 12.35 12.35 12.35 12.35 6.4K
11:34 12.35 12.36 12.35 12.36 13.3K
11:35 12.36 12.36 12.34 12.34 3.4K
11:36 12.34 12.34 12.34 12.34 4.2K
11:37 12.35 12.37 12.35 12.37 7.5K
11:38 12.37 12.37 12.37 12.37 1.5K
11:39 12.37 12.37 12.36 12.36 2.1K
11:40 12.36 12.36 12.36 12.36 2.8K
11:41 12.36 12.36 12.36 12.36 4.2K
11:42 12.36 12.36 12.31 12.32 12.8K
11:43 12.32 12.32 12.32 12.32 4.3K
11:44 12.34 12.34 12.34 12.34 12.7K
11:45 12.35 12.35 12.35 12.35 0.7K
11:46 12.35 12.35 12.34 12.34 2.0K
11:47 12.34 12.35 12.34 12.35 1.3K
11:48 12.35 12.35 12.33 12.33 4.4K
11:49 12.33 12.36 12.33 12.36 14.4K
11:50 12.36 12.36 12.35 12.35 2.4K
11:51 12.35 12.35 12.35 12.35 2.0K
11:52 12.35 12.35 12.34 12.34 5.3K
11:53 12.34 12.35 12.34 12.35 3.8K
11:54 12.35 12.38 12.35 12.37 27.0K
11:55 12.37 12.38 12.36 12.38 41.2K
11:56 12.38 12.38 12.38 12.38 8.8K
11:57 12.38 12.38 12.36 12.36 10.1K
11:58 12.37 12.39 12.37 12.39 16.4K
11:59 12.39 12.40 12.38 12.39 34.2K
12:00 12.39 12.39 12.37 12.37 413.9K
12:01 12.34 12.34 12.34 12.34 5.4K
12:02 12.34 12.34 12.33 12.33 5.3K
12:03 12.33 12.33 12.32 12.32 3.6K
12:04 12.29 12.30 12.29 12.29 10.6K
12:05 12.29 12.29 12.29 12.29 2.7K
12:06 12.30 12.30 12.30 12.30 8.3K
12:07 12.31 12.31 12.31 12.31 5.0K
12:08 12.29 12.29 12.28 12.28 6.8K
12:09 12.28 12.29 12.28 12.29 6.0K
12:10 12.29 12.29 12.29 12.29 4.3K
12:11 12.30 12.31 12.30 12.30 12.4K
12:12 12.30 12.30 12.29 12.29 3.0K
12:13 12.31 12.31 12.31 12.31 7.3K
12:14 12.31 12.31 12.30 12.30 2.7K
12:15 12.30 12.30 12.28 12.29 3.9K
12:16 12.29 12.30 12.29 12.30 6.5K
12:17 12.30 12.30 12.30 12.30 1.2K
12:18 12.30 12.30 12.30 12.30 1.6K
12:19 12.30 12.30 12.29 12.29 4.5K
12:20 12.29 12.29 12.27 12.28 5.0K
12:21 12.27 12.28 12.27 12.28 1.6K
12:22 12.28 12.28 12.26 12.26 4.1K
12:23 12.26 12.27 12.26 12.27 4.1K
12:24 12.27 12.27 12.26 12.27 82.3K
12:25 12.27 12.27 12.27 12.27 1.7K
12:26 12.28 12.28 12.27 12.27 18.8K
12:27 12.27 12.27 12.26 12.26 21.0K
12:28 12.27 12.27 12.27 12.27 2.1K
12:29 12.27 12.27 12.25 12.25 2.6K
12:30 12.26 12.27 12.26 12.26 13.8K
12:31 12.26 12.26 12.25 12.25 2.1K
12:32 12.25 12.25 12.23 12.23 1.9K
12:33 12.23 12.23 12.20 12.21 8.9K
12:34 12.21 12.21 12.19 12.19 1.3K
12:35 12.19 12.19 12.18 12.18 1.6K
12:36 12.18 12.20 12.18 12.20 5.2K
12:37 12.20 12.20 12.19 12.19 1.8K
12:38 12.19 12.20 12.19 12.19 2.4K
12:39 12.19 12.19 12.19 12.19 0.9K
12:40 12.19 12.20 12.19 12.20 2.9K
12:41 12.20 12.20 12.20 12.20 3.2K
12:42 12.21 12.22 12.21 12.21 5.6K
12:43 12.21 12.22 12.21 12.22 3.0K
12:44 12.22 12.22 12.20 12.20 2.0K
12:45 12.20 12.20 12.20 12.20 0.7K
12:46 12.22 12.22 12.22 12.22 3.9K
12:47 12.22 12.29 12.22 12.29 114.9K
12:48 12.30 12.31 12.28 12.31 29.3K
12:49 12.29 12.30 12.28 12.29 13.2K
12:50 12.29 12.33 12.28 12.33 33.1K
12:51 12.33 12.33 12.30 12.31 1,092.0K
12:52 12.32 12.34 12.31 12.34 9.8K
12:53 12.35 12.35 12.32 12.32 2.9K
12:54 12.32 12.32 12.32 12.32 4.1K
12:55 12.32 12.32 12.31 12.32 1.0K
12:56 12.31 12.31 12.28 12.28 6.9K
12:57 12.26 12.29 12.26 12.29 11.3K
12:58 12.29 12.29 12.27 12.27 3.4K
12:59 12.27 12.30 12.27 12.30 5.6K
13:00 12.28 12.28 12.27 12.27 5.0K
13:01 12.26 12.26 12.26 12.26 0.3K
13:02 12.26 12.26 12.23 12.23 1.3K
13:03 12.24 12.24 12.22 12.22 2.4K
13:04 12.22 12.24 12.22 12.24 2.6K
13:05 12.24 12.26 12.24 12.26 6.7K
13:06 12.26 12.26 12.24 12.24 5.0K
13:07 12.24 12.25 12.24 12.24 1.4K
13:08 12.25 12.25 12.23 12.23 4.0K
13:09 12.24 12.25 12.24 12.24 2.3K
13:10 12.23 12.23 12.22 12.22 3.8K
13:11 12.20 12.20 12.19 12.19 3.0K
13:12 12.19 12.19 12.18 12.18 4.3K
13:13 12.18 12.22 12.18 12.22 7.1K
13:14 12.22 12.22 12.21 12.22 4.3K
13:15 12.22 12.22 12.22 12.22 1.5K
13:16 12.22 12.22 12.22 12.22 0.9K
13:17 12.22 12.22 12.21 12.21 2.3K
13:18 12.21 12.21 12.20 12.20 6.7K
13:19 12.20 12.20 12.19 12.19 3.0K
13:20 12.19 12.19 12.17 12.17 4.5K
13:21 12.17 12.19 12.17 12.19 5.4K
13:22 12.19 12.19 12.18 12.18 2.0K
13:23 12.18 12.19 12.18 12.19 5.4K
13:24 12.19 12.19 12.18 12.18 3.3K
13:25 12.18 12.18 12.18 12.18 0.7K
13:26 12.18 12.19 12.18 12.19 4.8K
13:27 12.19 12.19 12.19 12.19 1.4K
13:28 12.19 12.20 12.19 12.20 4.1K
13:29 12.20 12.20 12.20 12.20 0.9K
13:30 12.20 12.20 12.19 12.19 4.7K
13:31 12.21 12.21 12.21 12.21 4.1K
13:32 12.21 12.21 12.20 12.21 1.7K
13:33 12.21 12.21 12.21 12.21 3.1K
13:34 12.21 12.22 12.21 12.21 4.6K
13:35 12.21 12.23 12.21 12.23 8.3K
13:36 12.23 12.23 12.23 12.23 0.6K
13:37 12.23 12.23 12.23 12.23 2.5K
13:38 12.23 12.23 12.23 12.23 3.2K
13:39 12.23 12.23 12.21 12.21 3.6K
13:40 12.21 12.21 12.20 12.20 3.6K
13:41 12.21 12.21 12.21 12.21 1.6K
13:42 12.21 12.21 12.20 12.20 9.0K
13:43 12.21 12.21 12.20 12.20 8.1K
13:44 12.21 12.22 12.21 12.22 4.4K
13:45 12.21 12.22 12.21 12.21 5.8K
13:46 12.21 12.21 12.21 12.21 2.7K
13:47 12.21 12.21 12.21 12.21 1.2K
13:48 12.21 12.22 12.21 12.22 6.4K
13:49 12.22 12.22 12.22 12.22 0.1K
13:50 12.22 12.22 12.22 12.22 0.7K
13:51 12.22 12.22 12.22 12.22 0.8K
13:52 12.22 12.22 12.22 12.22 0.7K
13:53 12.22 12.22 12.22 12.22 1.9K
13:54 12.22 12.22 12.22 12.22 0.7K
13:55 12.22 12.22 12.22 12.22 3.1K
13:56 12.21 12.21 12.19 12.19 16.7K
13:57 12.18 12.18 12.17 12.17 13.1K
13:58 12.17 12.17 12.17 12.17 0.9K
13:59 12.17 12.17 12.16 12.16 2.5K
14:00 12.16 12.16 12.16 12.16 1.5K
14:01 12.16 12.17 12.16 12.17 0.9K
14:02 12.17 12.17 12.17 12.17 3.6K
14:03 12.17 12.17 12.17 12.17 2.1K
14:04 12.16 12.16 12.16 12.16 66.9K
14:05 12.16 12.17 12.16 12.17 13.7K
14:06 12.17 12.17 12.15 12.15 3.7K
14:07 12.15 12.17 12.15 12.17 8.4K
14:08 12.17 12.17 12.17 12.17 0.8K
14:09 12.17 12.17 12.16 12.17 1.0K
14:10 12.17 12.18 12.17 12.18 6.0K
14:11 12.18 12.18 12.18 12.18 9.3K
14:12 12.18 12.18 12.17 12.17 8.5K
14:13 12.17 12.17 12.17 12.17 4.8K
14:14 12.17 12.19 12.17 12.19 5.7K
14:15 12.19 12.19 12.19 12.19 0.7K
14:16 12.19 12.19 12.19 12.19 0.7K
14:17 12.19 12.19 12.19 12.19 2.0K
14:18 12.19 12.19 12.19 12.19 0.6K
14:19 12.19 12.19 12.18 12.18 2.3K
14:20 12.18 12.18 12.17 12.17 0.6K
14:21 12.17 12.17 12.17 12.17 0.5K
14:22 12.18 12.18 12.17 12.17 1.2K
14:23 12.17 12.18 12.17 12.18 1.2K
14:24 12.17 12.17 12.17 12.17 0.5K
14:25 12.15 12.16 12.15 12.15 38.7K
14:26 12.15 12.15 12.15 12.15 4.8K
14:27 12.15 12.16 12.15 12.16 11.4K
14:28 12.16 12.16 12.15 12.15 2.3K
14:29 12.15 12.16 12.15 12.16 0.6K
14:30 12.16 12.16 12.16 12.16 1.6K
14:31 12.16 12.16 12.16 12.16 1.9K
14:32 12.16 12.16 12.15 12.15 1.5K
14:33 12.15 12.16 12.15 12.16 10.8K
14:34 12.16 12.16 12.15 12.15 2.3K
14:35 12.16 12.16 12.14 12.14 6.9K
14:36 12.15 12.15 12.15 12.15 4.2K
14:37 12.15 12.15 12.15 12.15 3.9K
14:38 12.15 12.16 12.15 12.15 26.6K
14:39 12.15 12.15 12.15 12.15 2.1K
14:40 12.15 12.15 12.15 12.15 1.5K
14:41 12.15 12.15 12.15 12.15 16.0K
14:42 12.15 12.16 12.15 12.16 0.7K
14:43 12.16 12.16 12.16 12.16 2.5K
14:44 12.16 12.16 12.15 12.15 7.3K
14:45 12.15 12.16 12.15 12.16 14.7K
14:46 12.16 12.16 12.15 12.15 0.9K
14:47 12.15 12.15 12.15 12.15 1.6K
14:48 12.15 12.15 12.15 12.15 1.0K
14:49 12.16 12.16 12.16 12.16 2.8K
14:50 12.16 12.16 12.15 12.15 0.9K
14:51 12.15 12.16 12.15 12.16 1.1K
14:52 12.16 12.16 12.15 12.16 12.8K
14:53 12.15 12.16 12.15 12.16 0.6K
14:54 12.16 12.16 12.16 12.16 0.7K
14:55 12.15 12.16 12.15 12.16 12.1K
14:56 12.16 12.16 12.16 12.16 4.0K
14:57 12.16 12.16 12.16 12.16 1.4K
14:58 12.16 12.16 12.16 12.16 2.2K
14:59 12.16 12.16 12.16 12.16 2.6K
15:00 12.16 12.16 12.15 12.16 5.6K
15:01 12.16 12.16 12.15 12.15 12.1K
15:02 12.16 12.16 12.16 12.16 5.5K
15:03 12.16 12.16 12.15 12.15 16.8K
15:04 12.15 12.16 12.15 12.16 4.1K
15:05 12.16 12.16 12.16 12.16 2.3K
15:06 12.16 12.16 12.16 12.16 2.6K
15:07 12.16 12.16 12.16 12.16 3.9K
15:08 12.16 12.16 12.16 12.16 1.5K
15:09 12.16 12.16 12.15 12.16 3.7K
15:10 12.16 12.16 12.16 12.16 1.0K
15:11 12.16 12.16 12.16 12.16 8.0K
15:12 12.16 12.16 12.15 12.15 5.8K
15:13 12.16 12.16 12.16 12.16 8.2K
15:14 12.16 12.16 12.15 12.16 5.0K
15:15 12.16 12.17 12.15 12.17 26.5K
15:16 12.17 12.17 12.16 12.16 5.8K
15:17 12.16 12.16 12.15 12.15 1.1K
15:18 12.15 12.15 12.15 12.15 1.7K
15:19 12.15 12.15 12.14 12.14 177.9K
15:20 12.13 12.13 12.12 12.12 5.9K
15:21 12.12 12.13 12.11 12.13 22.6K
15:22 12.12 12.13 12.12 12.13 2.2K
15:23 12.11 12.11 12.11 12.11 8.7K
15:24 12.11 12.11 12.11 12.11 14.6K
15:25 12.12 12.12 12.12 12.12 4.3K
15:26 12.11 12.11 12.11 12.11 6.3K
15:27 12.11 12.11 12.10 12.10 6.2K
15:28 12.09 12.09 12.08 12.09 4.7K
15:29 12.07 12.07 12.07 12.07 5.0K
15:30 12.07 12.07 12.06 12.07 29.9K
15:31 12.07 12.07 12.06 12.07 2.1K
15:32 12.07 12.07 12.06 12.06 1.6K
15:33 12.07 12.09 12.07 12.09 172.4K
15:34 12.09 12.09 12.08 12.08 8.8K
15:35 12.08 12.08 12.07 12.07 4.6K
15:36 12.12 12.12 12.10 12.10 26.6K
15:37 12.10 12.10 12.10 12.10 8.2K
15:38 12.10 12.10 12.10 12.10 6.8K
15:39 12.11 12.12 12.11 12.12 7.7K
15:40 12.12 12.12 12.12 12.12 8.2K
15:41 12.12 12.12 12.12 12.12 4.5K
15:42 12.12 12.12 12.09 12.09 20.7K
15:43 12.10 12.11 12.10 12.11 13.1K
15:44 12.11 12.12 12.11 12.12 15.2K
15:45 12.12 12.12 12.12 12.12 8.1K
15:46 12.12 12.12 12.11 12.11 15.6K
15:47 12.11 12.12 12.11 12.12 10.5K
15:48 12.11 12.12 12.11 12.12 7.9K
15:49 12.12 12.12 12.12 12.12 7.9K
15:50 12.12 12.13 12.12 12.13 10.3K
15:51 12.14 12.19 12.14 12.16 31.1K
15:52 12.17 12.17 12.15 12.15 18.9K
15:53 12.15 12.15 12.15 12.15 10.7K
15:54 12.15 12.15 12.15 12.15 16.4K
15:55 12.15 12.15 12.14 12.14 33.9K
15:56 12.14 12.17 12.14 12.17 65.9K
15:57 12.16 12.17 12.16 12.17 28.0K
15:58 12.16 12.16 12.15 12.15 69.9K
15:59 12.14 12.15 12.14 12.15 76.3K
16:00 12.15 12.20 12.14 12.14 884.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available