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 11.88 12.50 11.60 11.78 161.7K
09:32 11.79 11.81 11.78 11.78 3.9K
09:33 11.78 11.79 11.78 11.79 6.2K
09:34 11.75 11.85 11.74 11.74 78.9K
09:35 11.75 11.75 11.65 11.65 6.1K
09:36 11.65 11.65 11.62 11.62 6.6K
09:37 11.60 11.60 11.56 11.60 12.3K
09:38 11.60 11.66 11.56 11.56 38.1K
09:39 11.54 11.54 11.50 11.50 12.4K
09:40 11.55 11.55 11.55 11.55 8.1K
09:41 11.53 11.53 11.53 11.53 1.6K
09:42 11.53 11.58 11.53 11.57 4.3K
09:43 11.57 11.57 11.47 11.47 52.9K
09:44 11.46 11.46 11.40 11.40 63.3K
09:45 11.41 11.41 11.35 11.36 20.4K
09:46 11.37 11.40 11.35 11.35 9.4K
09:47 11.35 11.38 11.35 11.35 13.0K
09:48 11.36 11.36 11.35 11.35 8.5K
09:49 11.37 11.38 11.37 11.37 49.9K
09:50 11.36 11.36 11.36 11.36 6.8K
09:51 11.32 11.32 11.28 11.28 11.5K
09:52 11.28 11.36 11.28 11.36 22.4K
09:53 11.36 11.41 11.36 11.40 52.5K
09:54 11.39 11.42 11.38 11.42 27.8K
09:55 11.42 11.43 11.42 11.43 10.8K
09:56 11.42 11.48 11.42 11.48 8.8K
09:57 11.48 11.48 11.44 11.44 7.3K
09:58 11.44 11.47 11.44 11.47 4.6K
09:59 11.46 11.47 11.39 11.39 25.7K
10:00 11.39 11.41 11.39 11.41 5.6K
10:01 11.39 11.39 11.34 11.37 6.8K
10:02 11.37 11.42 11.37 11.41 25.5K
10:03 11.43 11.43 11.38 11.38 22.2K
10:04 11.38 11.38 11.38 11.38 6.3K
10:05 11.38 11.38 11.36 11.36 5.7K
10:06 11.40 11.49 11.40 11.49 14.8K
10:07 11.48 11.49 11.48 11.49 4.2K
10:08 11.49 11.49 11.45 11.47 9.9K
10:09 11.48 11.50 11.48 11.50 6.7K
10:10 11.51 11.51 11.48 11.48 16.1K
10:11 11.49 11.49 11.45 11.45 5.1K
10:12 11.42 11.42 11.40 11.40 16.2K
10:13 11.41 11.41 11.39 11.40 11.5K
10:14 11.43 11.43 11.43 11.43 5.1K
10:15 11.40 11.43 11.40 11.43 10.7K
10:16 11.43 11.44 11.43 11.43 3.2K
10:17 11.42 11.43 11.37 11.37 14.6K
10:18 11.37 11.37 11.34 11.34 12.2K
10:19 11.33 11.33 11.29 11.29 16.5K
10:20 11.27 11.31 11.27 11.30 20.5K
10:21 11.30 11.30 11.29 11.29 4.4K
10:22 11.30 11.34 11.30 11.34 22.9K
10:23 11.34 11.38 11.34 11.38 12.7K
10:24 11.38 11.38 11.36 11.37 9.2K
10:25 11.37 11.38 11.36 11.36 6.0K
10:26 11.37 11.37 11.37 11.37 1.5K
10:27 11.37 11.37 11.37 11.37 8.2K
10:28 11.38 11.38 11.38 11.38 3.3K
10:29 11.38 11.38 11.38 11.38 4.3K
10:30 11.36 11.36 11.31 11.31 15.4K
10:31 11.32 11.32 11.31 11.32 10.7K
10:32 11.33 11.35 11.33 11.35 8.0K
10:33 11.34 11.34 11.32 11.34 9.5K
10:34 11.33 11.35 11.33 11.34 5.1K
10:35 11.35 11.36 11.35 11.35 11.7K
10:36 11.35 11.35 11.35 11.35 2.5K
10:37 11.35 11.35 11.34 11.34 2.5K
10:38 11.34 11.35 11.32 11.32 12.2K
10:39 11.33 11.33 11.30 11.30 11.9K
10:40 11.31 11.31 11.29 11.29 5.6K
10:41 11.30 11.30 11.29 11.29 6.0K
10:42 11.30 11.30 11.29 11.29 20.2K
10:43 11.29 11.30 11.29 11.30 1.5K
10:44 11.29 11.29 11.26 11.27 14.0K
10:45 11.27 11.28 11.27 11.28 2.7K
10:46 11.28 11.29 11.27 11.27 25.0K
10:47 11.27 11.27 11.21 11.21 28.4K
10:48 11.21 11.22 11.21 11.22 7.8K
10:49 11.22 11.22 11.21 11.21 9.2K
10:50 11.22 11.22 11.21 11.22 9.9K
10:51 11.24 11.25 11.24 11.25 7.7K
10:52 11.25 11.25 11.24 11.24 11.7K
10:53 11.24 11.24 11.23 11.24 2.4K
10:54 11.24 11.24 11.23 11.23 26.9K
10:55 11.24 11.24 11.23 11.23 9.7K
10:56 11.23 11.23 11.23 11.23 3.8K
10:57 11.23 11.23 11.21 11.21 9.8K
10:58 11.21 11.21 11.19 11.19 9.7K
10:59 11.22 11.22 11.21 11.22 6.8K
11:00 11.22 11.23 11.22 11.23 10.2K
11:01 11.23 11.23 11.19 11.19 8.0K
11:02 11.21 11.21 11.20 11.20 8.3K
11:03 11.20 11.20 11.20 11.20 6.9K
11:04 11.20 11.26 11.20 11.26 59.1K
11:05 11.28 11.30 11.28 11.30 88.9K
11:06 11.29 11.31 11.29 11.31 3.5K
11:07 11.31 11.35 11.31 11.35 58.3K
11:08 11.35 11.35 11.32 11.32 35.6K
11:09 11.33 11.33 11.33 11.33 16.8K
11:10 11.35 11.36 11.34 11.34 11.6K
11:11 11.34 11.34 11.33 11.33 41.6K
11:12 11.32 11.33 11.31 11.31 44.4K
11:13 11.31 11.31 11.31 11.31 6.5K
11:14 11.33 11.33 11.28 11.29 40.8K
11:15 11.29 11.29 11.27 11.28 10.0K
11:16 11.28 11.30 11.28 11.29 10.3K
11:17 11.29 11.29 11.26 11.26 7.5K
11:18 11.26 11.26 11.25 11.25 2.7K
11:19 11.26 11.28 11.26 11.28 10.0K
11:20 11.28 11.28 11.28 11.28 1.5K
11:21 11.28 11.30 11.28 11.30 13.3K
11:22 11.31 11.31 11.30 11.30 10.6K
11:23 11.31 11.31 11.30 11.31 20.3K
11:24 11.30 11.33 11.30 11.33 7.9K
11:25 11.33 11.33 11.32 11.33 5.0K
11:26 11.32 11.32 11.30 11.30 8.5K
11:27 11.30 11.31 11.30 11.30 10.8K
11:28 11.30 11.30 11.28 11.28 12.3K
11:29 11.28 11.29 11.28 11.29 0.8K
11:30 11.27 11.27 11.27 11.27 3.9K
11:31 11.27 11.28 11.27 11.28 6.5K
11:32 11.28 11.28 11.27 11.27 4.4K
11:33 11.27 11.27 11.26 11.26 4.6K
11:34 11.26 11.27 11.26 11.27 5.1K
11:35 11.27 11.27 11.27 11.27 0.8K
11:36 11.27 11.27 11.22 11.24 18.1K
11:37 11.24 11.24 11.24 11.24 106.7K
11:38 11.22 11.25 11.22 11.25 22.7K
11:39 11.26 11.26 11.26 11.26 3.1K
11:40 11.26 11.26 11.24 11.24 98.9K
11:41 11.25 11.26 11.25 11.26 135.1K
11:42 11.30 11.30 11.27 11.27 20.3K
11:43 11.24 11.24 11.23 11.24 43.1K
11:44 11.24 11.24 11.24 11.24 2.3K
11:45 11.25 11.26 11.25 11.26 19.4K
11:46 11.26 11.26 11.26 11.26 1.6K
11:47 11.25 11.26 11.22 11.22 62.1K
11:48 11.22 11.22 11.18 11.18 9.0K
11:49 11.18 11.19 11.18 11.19 6.4K
11:50 11.19 11.19 11.17 11.17 4.5K
11:51 11.16 11.16 11.16 11.16 1.2K
11:52 11.16 11.17 11.15 11.15 10.9K
11:53 11.15 11.16 11.15 11.16 3.3K
11:54 11.16 11.16 11.16 11.16 1.7K
11:55 11.16 11.16 11.16 11.16 7.1K
11:56 11.16 11.16 11.16 11.16 1.2K
11:57 11.16 11.18 11.16 11.18 7.4K
11:58 11.19 11.21 11.19 11.20 10.6K
11:59 11.20 11.20 11.17 11.17 4.6K
12:00 11.16 11.16 11.15 11.16 20.8K
12:01 11.16 11.16 11.16 11.16 5.6K
12:02 11.16 11.16 11.13 11.13 9.9K
12:03 11.13 11.13 11.12 11.13 7.5K
12:04 11.14 11.14 11.12 11.12 3.8K
12:05 11.12 11.12 11.12 11.12 2.2K
12:06 11.12 11.13 11.12 11.13 3.4K
12:07 11.13 11.14 11.13 11.14 12.3K
12:08 11.14 11.16 11.14 11.16 7.3K
12:09 11.15 11.17 11.15 11.16 8.0K
12:10 11.16 11.18 11.16 11.17 9.8K
12:11 11.17 11.17 11.15 11.15 3.8K
12:12 11.15 11.15 11.15 11.15 4.5K
12:13 11.15 11.15 11.15 11.15 2.0K
12:14 11.15 11.15 11.15 11.15 2.5K
12:15 11.14 11.15 11.14 11.15 5.6K
12:16 11.15 11.15 11.14 11.14 6.0K
12:17 11.14 11.14 11.10 11.10 25.7K
12:18 11.10 11.11 11.09 11.11 14.4K
12:19 11.11 11.11 11.09 11.10 10.2K
12:20 11.10 11.10 11.09 11.10 14.2K
12:21 11.10 11.11 11.10 11.10 11.9K
12:22 11.10 11.10 11.10 11.10 17.3K
12:23 11.10 11.10 11.08 11.08 7.1K
12:24 11.08 11.08 11.08 11.08 2.4K
12:25 11.07 11.08 11.07 11.07 3.5K
12:26 11.07 11.07 11.07 11.07 7.9K
12:27 11.07 11.08 11.04 11.05 10.3K
12:28 11.04 11.04 11.04 11.04 11.6K
12:29 11.05 11.05 11.05 11.05 5.9K
12:30 11.05 11.06 11.05 11.06 4.6K
12:31 11.06 11.06 11.06 11.06 9.2K
12:32 11.06 11.07 11.06 11.07 5.2K
12:33 11.07 11.07 11.07 11.07 2.4K
12:34 11.06 11.07 11.06 11.07 2.0K
12:35 11.07 11.10 11.06 11.10 32.3K
12:36 11.10 11.10 11.09 11.09 6.0K
12:37 11.09 11.09 11.08 11.09 21.6K
12:38 11.09 11.09 11.09 11.09 1.8K
12:39 11.07 11.08 11.07 11.08 8.6K
12:40 11.08 11.08 11.08 11.08 17.9K
12:41 11.08 11.08 11.08 11.08 14.9K
12:42 11.08 11.08 11.07 11.08 3.1K
12:43 11.08 11.08 11.08 11.08 15.4K
12:44 11.08 11.08 11.08 11.08 6.8K
12:45 11.08 11.08 11.08 11.08 2.6K
12:46 11.08 11.09 11.08 11.09 6.8K
12:47 11.09 11.09 11.09 11.09 7.3K
12:48 11.09 11.10 11.09 11.09 17.0K
12:49 11.09 11.13 11.09 11.13 89.5K
12:50 11.11 11.16 11.11 11.16 22.9K
12:51 11.16 11.16 11.16 11.16 4.0K
12:52 11.16 11.16 11.16 11.16 2.5K
12:53 11.16 11.17 11.16 11.17 6.2K
12:54 11.17 11.17 11.16 11.16 8.3K
12:55 11.16 11.16 11.14 11.14 5.8K
12:56 11.15 11.15 11.15 11.15 7.3K
12:57 11.15 11.15 11.15 11.15 6.8K
12:58 11.16 11.16 11.13 11.16 13.7K
12:59 11.16 11.16 11.16 11.16 3.2K
13:00 11.16 11.17 11.16 11.17 8.6K
13:01 11.17 11.17 11.15 11.15 4.7K
13:02 11.20 11.20 11.18 11.18 167.1K
13:03 11.17 11.17 11.17 11.17 6.5K
13:04 11.17 11.18 11.17 11.17 9.6K
13:05 11.17 11.17 11.17 11.17 1.6K
13:06 11.17 11.18 11.17 11.18 3.9K
13:07 11.18 11.18 11.18 11.18 1.7K
13:08 11.18 11.18 11.18 11.18 1.8K
13:09 11.18 11.18 11.12 11.12 11.3K
13:10 11.13 11.13 11.11 11.12 14.1K
13:11 11.12 11.12 11.09 11.09 11.1K
13:12 11.09 11.10 11.09 11.09 4.4K
13:13 11.10 11.10 11.09 11.09 3.4K
13:14 11.10 11.10 11.09 11.10 11.2K
13:15 11.10 11.10 11.10 11.10 3.0K
13:16 11.10 11.11 11.10 11.11 12.4K
13:17 11.11 11.11 11.11 11.11 3.5K
13:18 11.09 11.09 11.07 11.07 17.0K
13:19 11.07 11.07 11.07 11.07 3.6K
13:20 11.07 11.08 11.07 11.07 0.8K
13:21 11.08 11.08 10.99 10.99 40.9K
13:22 11.00 11.02 11.00 11.02 19.1K
13:23 11.02 11.02 11.02 11.02 1.3K
13:24 11.01 11.02 11.01 11.02 7.5K
13:25 11.02 11.05 11.02 11.05 13.2K
13:26 11.05 11.05 11.04 11.04 21.7K
13:27 11.03 11.03 11.02 11.03 6.3K
13:28 11.00 11.00 10.99 11.00 9.4K
13:29 10.99 10.99 10.98 10.98 16.8K
13:30 10.98 11.00 10.98 11.00 8.6K
13:31 11.00 11.00 10.98 10.98 5.0K
13:32 10.99 11.01 10.99 11.01 16.6K
13:33 11.01 11.02 11.01 11.02 6.4K
13:34 11.02 11.02 10.99 10.99 8.9K
13:35 10.99 11.00 10.99 11.00 3.3K
13:36 11.00 11.01 10.99 11.01 7.3K
13:37 11.00 11.00 10.96 10.96 21.5K
13:38 10.97 10.99 10.97 10.99 5.9K
13:39 10.99 10.99 10.98 10.99 4.0K
13:40 10.99 11.00 10.99 11.00 5.5K
13:41 11.00 11.01 11.00 11.01 8.6K
13:42 11.01 11.01 11.01 11.01 14.2K
13:43 11.01 11.02 11.01 11.02 29.7K
13:44 11.03 11.03 11.03 11.03 3.4K
13:45 11.02 11.03 11.02 11.03 28.2K
13:46 11.04 11.04 11.04 11.04 0.9K
13:47 11.04 11.05 11.04 11.05 18.3K
13:48 11.05 11.05 11.03 11.03 10.1K
13:49 11.03 11.04 11.03 11.04 12.7K
13:50 11.04 11.05 11.04 11.05 17.2K
13:51 11.04 11.07 11.04 11.07 12.5K
13:52 11.07 11.07 11.05 11.07 18.6K
13:53 11.08 11.11 11.08 11.11 10.7K
13:54 11.13 11.16 11.13 11.16 7.3K
13:55 11.16 11.16 11.16 11.16 5.3K
13:56 11.15 11.16 11.15 11.16 8.0K
13:57 11.16 11.19 11.16 11.19 12.5K
13:58 11.19 11.19 11.19 11.19 2.3K
13:59 11.20 11.20 11.18 11.18 9.9K
14:00 11.19 11.21 11.19 11.21 7.7K
14:01 11.21 11.23 11.21 11.23 6.6K
14:02 11.23 11.23 11.21 11.21 15.1K
14:03 11.22 11.22 11.22 11.22 0.6K
14:04 11.22 11.23 11.22 11.22 5.5K
14:05 11.22 11.23 11.22 11.23 7.8K
14:06 11.23 11.23 11.22 11.22 6.5K
14:07 11.20 11.22 11.20 11.22 17.6K
14:08 11.22 11.22 11.22 11.22 2.4K
14:09 11.22 11.22 11.22 11.22 1.5K
14:10 11.22 11.23 11.22 11.22 4.2K
14:11 11.22 11.23 11.22 11.23 7.6K
14:12 11.23 11.23 11.21 11.21 10.7K
14:13 11.21 11.21 11.19 11.20 7.0K
14:14 11.22 11.22 11.21 11.21 2.8K
14:15 11.21 11.22 11.21 11.22 2.0K
14:16 11.22 11.22 11.22 11.22 2.3K
14:17 11.22 11.22 11.22 11.22 4.0K
14:18 11.22 11.23 11.21 11.23 13.4K
14:19 11.23 11.23 11.22 11.22 7.4K
14:20 11.22 11.23 11.22 11.23 2.7K
14:21 11.23 11.23 11.22 11.23 5.3K
14:22 11.24 11.24 11.22 11.22 21.7K
14:23 11.22 11.23 11.22 11.23 4.8K
14:24 11.24 11.24 11.24 11.24 1.2K
14:25 11.24 11.24 11.24 11.24 2.0K
14:26 11.24 11.24 11.22 11.23 11.4K
14:27 11.23 11.24 11.23 11.24 5.6K
14:28 11.24 11.24 11.24 11.24 1.4K
14:29 11.24 11.24 11.24 11.24 1.9K
14:30 11.24 11.25 11.24 11.25 4.7K
14:31 11.25 11.25 11.24 11.25 8.4K
14:32 11.25 11.25 11.25 11.25 1.7K
14:33 11.25 11.26 11.25 11.25 10.3K
14:34 11.25 11.26 11.25 11.26 108.6K
14:35 11.26 11.27 11.26 11.27 5.5K
14:36 11.28 11.28 11.28 11.28 4.3K
14:37 11.28 11.28 11.28 11.28 1.8K
14:38 11.28 11.29 11.28 11.29 6.4K
14:39 11.29 11.30 11.29 11.30 7.9K
14:40 11.30 11.30 11.30 11.30 2.1K
14:41 11.31 11.31 11.31 11.31 6.2K
14:42 11.31 11.32 11.31 11.32 4.8K
14:43 11.32 11.34 11.32 11.33 10.0K
14:44 11.33 11.33 11.33 11.33 5.7K
14:45 11.33 11.33 11.28 11.29 29.1K
14:46 11.29 11.29 11.29 11.29 2.1K
14:47 11.29 11.29 11.28 11.29 1.3K
14:48 11.29 11.29 11.29 11.29 5.6K
14:49 11.29 11.30 11.28 11.28 13.0K
14:50 11.28 11.28 11.28 11.28 3.0K
14:51 11.28 11.28 11.28 11.28 1.1K
14:52 11.29 11.30 11.29 11.30 5.5K
14:53 11.30 11.30 11.29 11.29 9.8K
14:54 11.29 11.29 11.29 11.29 1.6K
14:55 11.29 11.29 11.28 11.28 18.0K
14:56 11.28 11.29 11.28 11.29 7.3K
14:57 11.29 11.29 11.29 11.29 3.2K
14:58 11.29 11.30 11.29 11.30 11.3K
14:59 11.30 11.30 11.25 11.25 26.1K
15:00 11.25 11.26 11.25 11.26 1.6K
15:01 11.26 11.26 11.25 11.25 3.3K
15:02 11.25 11.25 11.25 11.25 3.0K
15:03 11.25 11.25 11.24 11.24 166.3K
15:04 11.24 11.24 11.23 11.23 1.7K
15:05 11.23 11.24 11.23 11.24 1.5K
15:06 11.24 11.24 11.19 11.21 15.8K
15:07 11.20 11.22 11.20 11.22 27.8K
15:08 11.22 11.22 11.22 11.22 8.1K
15:09 11.22 11.22 11.21 11.21 10.9K
15:10 11.22 11.22 11.22 11.22 2.7K
15:11 11.22 11.22 11.22 11.22 4.1K
15:12 11.22 11.23 11.21 11.21 22.4K
15:13 11.21 11.22 11.21 11.22 5.2K
15:14 11.23 11.27 11.23 11.27 13.8K
15:15 11.28 11.28 11.28 11.28 7.8K
15:16 11.28 11.29 11.28 11.28 16.4K
15:17 11.28 11.28 11.28 11.28 6.0K
15:18 11.28 11.28 11.26 11.26 12.9K
15:19 11.26 11.26 11.26 11.26 5.0K
15:20 11.26 11.26 11.26 11.26 2.4K
15:21 11.24 11.24 11.24 11.24 9.8K
15:22 11.24 11.24 11.24 11.24 8.8K
15:23 11.24 11.25 11.23 11.23 16.5K
15:24 11.24 11.24 11.24 11.24 2.0K
15:25 11.24 11.24 11.24 11.24 3.7K
15:26 11.24 11.25 11.24 11.25 9.6K
15:27 11.25 11.27 11.25 11.27 11.6K
15:28 11.27 11.27 11.27 11.27 7.0K
15:29 11.27 11.28 11.27 11.28 20.2K
15:30 11.28 11.28 11.27 11.28 2.2K
15:31 11.28 11.28 11.24 11.24 21.8K
15:32 11.24 11.24 11.24 11.24 8.2K
15:33 11.24 11.26 11.24 11.26 15.6K
15:34 11.26 11.27 11.25 11.27 8.6K
15:35 11.27 11.27 11.24 11.26 28.6K
15:36 11.26 11.26 11.26 11.26 5.9K
15:37 11.25 11.25 11.24 11.24 10.5K
15:38 11.24 11.24 11.24 11.24 5.7K
15:39 11.24 11.24 11.23 11.23 13.0K
15:40 11.23 11.23 11.23 11.23 2.6K
15:41 11.24 11.25 11.24 11.25 10.5K
15:42 11.25 11.25 11.25 11.25 9.8K
15:43 11.25 11.25 11.25 11.25 10.8K
15:44 11.25 11.27 11.25 11.27 8.7K
15:45 11.27 11.27 11.24 11.24 39.4K
15:46 11.25 11.26 11.25 11.26 12.0K
15:47 11.25 11.27 11.25 11.27 11.3K
15:48 11.28 11.28 11.27 11.28 19.1K
15:49 11.28 11.29 11.28 11.28 10.6K
15:50 11.28 11.28 11.28 11.28 9.5K
15:51 11.29 11.30 11.25 11.25 99.3K
15:52 11.25 11.25 11.24 11.25 15.3K
15:53 11.25 11.26 11.24 11.26 139.2K
15:54 11.26 11.27 11.26 11.26 30.3K
15:55 11.26 11.26 11.25 11.25 36.6K
15:56 11.25 11.25 11.23 11.23 83.3K
15:57 11.23 11.23 11.23 11.23 78.9K
15:58 11.23 11.24 11.23 11.24 114.9K
15:59 11.24 11.26 11.24 11.25 101.0K
16:00 11.24 11.25 11.23 11.23 747.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available