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 9.03 9.07 9.03 9.07 43.5K
09:32 9.08 9.09 9.07 9.08 8.4K
09:33 9.08 9.08 9.04 9.04 1.5K
09:34 9.05 9.09 9.05 9.09 3.0K
09:35 9.10 9.10 9.08 9.08 2.0K
09:36 9.07 9.10 9.07 9.10 4.6K
09:37 9.11 9.13 9.10 9.10 13.4K
09:38 9.10 9.10 9.06 9.06 2.1K
09:39 9.06 9.08 9.06 9.08 8.5K
09:40 9.07 9.07 9.06 9.07 12.1K
09:41 9.07 9.08 9.07 9.08 6.6K
09:42 9.09 9.09 9.08 9.08 9.0K
09:43 9.08 9.09 9.08 9.08 3.9K
09:44 9.08 9.08 9.06 9.06 11.2K
09:45 9.07 9.07 9.07 9.07 3.8K
09:46 9.06 9.06 9.06 9.06 9.0K
09:47 9.06 9.06 9.05 9.06 5.5K
09:48 9.06 9.06 9.05 9.06 1.8K
09:49 9.07 9.07 9.07 9.07 15.0K
09:50 9.07 9.07 9.06 9.07 2.5K
09:51 9.07 9.07 9.07 9.07 3.5K
09:52 9.07 9.07 9.07 9.07 0.7K
09:53 9.07 9.07 9.06 9.06 14.3K
09:54 9.06 9.06 9.05 9.06 7.0K
09:55 9.06 9.06 9.06 9.06 3.8K
09:56 9.06 9.06 9.06 9.06 2.0K
09:57 9.06 9.06 9.06 9.06 29.5K
09:58 9.05 9.05 9.04 9.04 17.1K
09:59 9.05 9.06 9.04 9.06 6.7K
10:00 9.05 9.05 9.04 9.04 5.9K
10:01 9.04 9.04 9.03 9.03 10.2K
10:02 9.03 9.05 9.03 9.04 8.3K
10:03 9.05 9.05 9.05 9.05 3.3K
10:04 9.06 9.06 9.06 9.06 12.5K
10:05 9.05 9.05 9.05 9.05 5.6K
10:06 9.05 9.05 9.04 9.04 2.8K
10:07 9.05 9.05 9.04 9.04 0.9K
10:08 9.04 9.07 9.04 9.07 9.0K
10:09 9.07 9.07 9.07 9.07 1.0K
10:10 9.07 9.10 9.07 9.10 24.6K
10:11 9.10 9.10 9.09 9.10 40.6K
10:12 9.10 9.10 9.08 9.08 20.5K
10:13 9.08 9.09 9.08 9.08 148.1K
10:14 9.09 9.10 9.09 9.10 4.9K
10:15 9.10 9.10 9.10 9.10 0.9K
10:16 9.10 9.10 9.09 9.09 1.0K
10:17 9.09 9.10 9.09 9.10 3.1K
10:18 9.10 9.11 9.10 9.11 15.9K
10:19 9.10 9.11 9.10 9.11 16.5K
10:20 9.11 9.11 9.11 9.11 10.3K
10:21 9.11 9.11 9.09 9.09 29.9K
10:22 9.10 9.10 9.09 9.09 0.9K
10:23 9.09 9.09 9.09 9.09 0.6K
10:24 9.09 9.10 9.09 9.10 0.8K
10:25 9.09 9.10 9.09 9.10 2.6K
10:26 9.10 9.11 9.09 9.11 14.0K
10:27 9.11 9.11 9.11 9.11 3.3K
10:28 9.11 9.11 9.11 9.11 4.2K
10:29 9.11 9.11 9.10 9.11 1.6K
10:30 9.11 9.11 9.10 9.11 1.0K
10:31 9.11 9.11 9.10 9.10 1.3K
10:32 9.11 9.11 9.11 9.11 1.0K
10:33 9.11 9.11 9.11 9.11 2.9K
10:34 9.11 9.11 9.10 9.10 5.6K
10:35 9.10 9.10 9.08 9.08 27.8K
10:36 9.08 9.09 9.06 9.06 87.8K
10:37 9.07 9.07 9.06 9.06 52.3K
10:38 9.06 9.07 9.06 9.07 169.5K
10:39 9.06 9.07 9.06 9.07 17.8K
10:40 9.07 9.07 9.07 9.07 0.3K
10:41 9.07 9.07 9.07 9.07 2.1K
10:42 9.08 9.08 9.08 9.08 3.4K
10:43 9.08 9.08 9.08 9.08 0.9K
10:44 9.07 9.08 9.07 9.08 1.8K
10:45 9.08 9.11 9.08 9.11 7.3K
10:46 9.10 9.10 9.06 9.06 37.4K
10:47 9.06 9.10 9.06 9.10 259.9K
10:48 9.11 9.11 9.11 9.11 3.6K
10:49 9.11 9.11 9.10 9.10 7.2K
10:50 9.09 9.09 9.09 9.09 1.8K
10:51 9.10 9.10 9.08 9.09 6.7K
10:52 9.08 9.08 9.08 9.08 6.0K
10:53 9.08 9.08 9.06 9.06 7.0K
10:54 9.06 9.07 9.06 9.07 6.3K
10:55 9.07 9.07 9.06 9.06 5.2K
10:56 9.07 9.07 9.06 9.06 10.6K
10:57 9.06 9.06 9.05 9.05 10.2K
10:58 9.05 9.05 9.04 9.04 3.5K
10:59 9.05 9.05 9.05 9.05 12.4K
11:00 9.06 9.06 9.05 9.05 21.9K
11:01 9.05 9.06 9.04 9.06 9.7K
11:02 9.07 9.07 9.07 9.07 7.9K
11:03 9.07 9.07 9.07 9.07 6.0K
11:04 9.07 9.07 9.07 9.07 0.8K
11:05 9.07 9.07 9.07 9.07 2.3K
11:06 9.07 9.07 9.07 9.07 5.5K
11:07 9.07 9.07 9.06 9.07 1.3K
11:08 9.06 9.07 9.06 9.07 6.1K
11:09 9.07 9.07 9.06 9.06 2.8K
11:10 9.04 9.04 9.03 9.04 32.7K
11:11 9.04 9.04 9.04 9.04 0.5K
11:12 9.04 9.04 9.04 9.04 1.1K
11:13 9.04 9.04 9.03 9.03 3.0K
11:14 9.04 9.04 9.04 9.04 17.0K
11:15 9.04 9.04 9.03 9.04 4.0K
11:16 9.03 9.03 9.03 9.03 0.7K
11:17 9.04 9.04 9.04 9.04 3.6K
11:18 9.04 9.04 9.04 9.04 3.9K
11:19 9.04 9.04 9.04 9.04 2.4K
11:20 9.04 9.04 9.02 9.02 17.3K
11:21 9.02 9.02 9.02 9.02 5.2K
11:22 9.02 9.02 9.01 9.01 3.8K
11:23 9.01 9.02 8.99 8.99 101.2K
11:24 8.99 9.02 8.99 9.02 13.4K
11:25 9.02 9.02 9.02 9.02 4.8K
11:26 9.02 9.02 9.01 9.02 10.8K
11:27 9.02 9.04 9.02 9.04 19.8K
11:28 9.05 9.05 9.05 9.05 25.9K
11:29 9.05 9.05 9.05 9.05 4.1K
11:30 9.05 9.05 9.04 9.04 4.7K
11:31 9.02 9.03 9.02 9.03 4.0K
11:32 9.03 9.03 9.02 9.02 7.2K
11:33 9.02 9.02 9.01 9.01 7.5K
11:34 9.00 9.00 9.00 9.00 57.2K
11:35 9.00 9.02 9.00 9.02 10.3K
11:36 9.02 9.03 9.01 9.03 16.0K
11:37 9.03 9.03 9.03 9.03 0.9K
11:38 9.03 9.03 9.03 9.03 25.5K
11:39 9.03 9.03 9.02 9.03 1.7K
11:40 9.03 9.03 9.02 9.03 2.4K
11:41 9.03 9.03 9.01 9.01 7.8K
11:42 9.00 9.00 9.00 9.00 6.5K
11:43 9.00 9.00 9.00 9.00 35.6K
11:44 9.00 9.00 9.00 9.00 10.0K
11:45 9.00 9.00 9.00 9.00 12.9K
11:46 9.00 9.00 8.99 8.99 1.2K
11:47 9.00 9.01 9.00 9.01 3.9K
11:48 9.01 9.01 9.01 9.01 1.4K
11:49 9.01 9.01 9.01 9.01 9.5K
11:50 9.01 9.01 9.01 9.01 1.0K
11:51 9.01 9.01 9.00 9.00 17.1K
11:52 9.00 9.00 9.00 9.00 0.6K
11:53 9.01 9.01 9.01 9.01 1.9K
11:54 9.01 9.01 9.01 9.01 1.3K
11:55 9.01 9.01 9.00 9.00 23.8K
11:56 9.00 9.00 9.00 9.00 90.1K
11:57 9.00 9.00 9.00 9.00 10.2K
11:58 9.00 9.00 8.99 8.99 1.4K
11:59 8.99 8.99 8.99 8.99 2.6K
12:00 8.98 8.99 8.98 8.99 22.5K
12:01 8.99 8.99 8.99 8.99 8.3K
12:02 8.99 9.00 8.99 8.99 73.8K
12:03 8.99 8.99 8.99 8.99 0.4K
12:04 8.99 9.02 8.99 9.01 9.7K
12:05 9.01 9.01 8.99 9.00 9.0K
12:06 9.00 9.00 9.00 9.00 3.6K
12:07 9.00 9.00 9.00 9.00 6.2K
12:08 9.00 9.00 9.00 9.00 2.2K
12:09 9.00 9.00 9.00 9.00 2.6K
12:10 9.00 9.00 9.00 9.00 1.2K
12:11 9.00 9.00 9.00 9.00 1.4K
12:12 9.00 9.00 9.00 9.00 12.4K
12:13 9.00 9.00 8.99 9.00 3.1K
12:14 9.00 9.00 9.00 9.00 61.3K
12:15 9.00 9.00 9.00 9.00 75.4K
12:16 9.00 9.00 8.99 8.99 3.7K
12:17 8.99 8.99 8.99 8.99 7.5K
12:18 8.99 8.99 8.99 8.99 1.6K
12:19 8.99 8.99 8.98 8.98 0.9K
12:20 8.96 8.97 8.96 8.97 10.3K
12:21 8.98 8.98 8.98 8.98 4.7K
12:22 8.98 8.98 8.98 8.98 3.6K
12:23 8.98 8.98 8.98 8.98 17.2K
12:24 8.98 8.98 8.97 8.97 3.2K
12:25 8.97 8.98 8.97 8.98 11.3K
12:26 8.97 8.98 8.97 8.98 1.5K
12:27 9.00 9.00 9.00 9.00 21.9K
12:28 9.01 9.01 9.01 9.01 1.4K
12:29 9.00 9.00 9.00 9.00 4.7K
12:30 9.01 9.01 9.01 9.01 7.0K
12:31 9.01 9.01 9.00 9.00 6.1K
12:32 9.00 9.01 9.00 9.01 1.9K
12:33 9.01 9.01 9.00 9.00 4.9K
12:34 9.00 9.01 9.00 9.01 6.2K
12:35 9.01 9.01 9.01 9.01 1.0K
12:36 9.01 9.01 9.00 9.00 3.8K
12:37 9.00 9.00 9.00 9.00 0.5K
12:38 9.00 9.00 8.99 8.99 1.3K
12:39 9.00 9.01 9.00 9.00 5.3K
12:40 9.01 9.01 9.00 9.00 26.4K
12:41 9.00 9.00 9.00 9.00 0.6K
12:42 9.00 9.00 8.99 8.99 0.7K
12:43 9.01 9.01 9.01 9.01 11.0K
12:44 9.01 9.02 9.01 9.02 1.7K
12:45 9.02 9.04 9.02 9.04 15.7K
12:46 9.04 9.04 9.03 9.03 0.6K
12:47 9.03 9.05 9.03 9.05 61.4K
12:48 9.05 9.05 9.05 9.05 0.9K
12:49 9.05 9.05 9.05 9.05 1.1K
12:50 9.04 9.06 9.04 9.06 10.2K
12:51 9.06 9.06 9.06 9.06 1.3K
12:52 9.07 9.07 9.07 9.07 3.2K
12:53 9.08 9.08 9.08 9.08 3.4K
12:54 9.08 9.08 9.06 9.06 3.8K
12:55 9.05 9.05 9.05 9.05 1.6K
12:56 9.05 9.05 9.05 9.05 3.3K
12:57 9.05 9.05 9.05 9.05 1.4K
12:58 9.05 9.05 9.05 9.05 1.7K
12:59 9.05 9.05 9.05 9.05 2.0K
13:00 9.05 9.05 9.05 9.05 3.9K
13:01 9.05 9.06 9.05 9.06 2.7K
13:02 9.06 9.06 9.05 9.05 6.3K
13:03 9.05 9.05 9.05 9.05 2.4K
13:04 9.05 9.05 9.05 9.05 0.6K
13:05 9.05 9.05 9.05 9.05 0.8K
13:06 9.05 9.06 9.05 9.06 0.9K
13:07 9.06 9.06 9.06 9.06 0.6K
13:08 9.06 9.06 9.05 9.05 8.7K
13:09 9.05 9.05 9.05 9.05 4.0K
13:10 9.05 9.05 9.05 9.05 1.6K
13:11 9.06 9.06 9.06 9.06 6.0K
13:12 9.06 9.07 9.06 9.07 7.8K
13:13 9.07 9.07 9.06 9.06 2.7K
13:14 9.06 9.07 9.06 9.07 2.9K
13:15 9.07 9.08 9.07 9.08 1.3K
13:16 9.08 9.08 9.08 9.08 1.4K
13:17 9.07 9.07 9.07 9.07 2.6K
13:18 9.07 9.07 9.06 9.07 5.8K
13:19 9.07 9.07 9.07 9.07 0.3K
13:20 9.07 9.08 9.07 9.08 0.8K
13:21 9.08 9.08 9.08 9.08 2.7K
13:22 9.08 9.08 9.08 9.08 3.5K
13:23 9.08 9.08 9.08 9.08 0.8K
13:24 9.08 9.09 9.08 9.08 1.4K
13:25 9.08 9.09 9.08 9.09 1.1K
13:26 9.09 9.09 9.08 9.08 11.2K
13:27 9.08 9.08 9.06 9.06 13.2K
13:28 9.07 9.07 9.06 9.07 2.0K
13:29 9.07 9.07 9.06 9.06 2.9K
13:30 9.06 9.06 9.05 9.05 19.6K
13:31 9.05 9.06 9.05 9.06 1.0K
13:32 9.06 9.06 9.06 9.06 2.0K
13:33 9.05 9.06 9.05 9.05 1.8K
13:34 9.05 9.06 9.05 9.05 1.7K
13:35 9.05 9.06 9.05 9.05 1.2K
13:36 9.05 9.06 9.05 9.06 1.6K
13:37 9.06 9.07 9.06 9.07 8.0K
13:38 9.07 9.07 9.07 9.07 1.6K
13:39 9.07 9.07 9.07 9.07 0.9K
13:40 9.07 9.07 9.06 9.06 0.8K
13:41 9.06 9.07 9.06 9.07 0.9K
13:42 9.07 9.07 9.07 9.07 0.9K
13:43 9.07 9.07 9.07 9.07 1.4K
13:44 9.07 9.07 9.06 9.06 0.6K
13:45 9.06 9.07 9.06 9.07 2.1K
13:46 9.07 9.07 9.07 9.07 0.8K
13:47 9.07 9.07 9.07 9.07 1.0K
13:48 9.07 9.07 9.06 9.06 2.0K
13:49 9.06 9.07 9.06 9.06 4.0K
13:50 9.05 9.06 9.05 9.05 1.2K
13:51 9.05 9.06 9.05 9.05 5.4K
13:52 9.05 9.06 9.05 9.06 6.7K
13:53 9.06 9.06 9.05 9.05 2.2K
13:54 9.05 9.05 9.05 9.05 1.4K
13:55 9.05 9.05 9.05 9.05 4.6K
13:56 9.05 9.05 9.05 9.05 1.5K
13:57 9.05 9.05 9.05 9.05 4.9K
13:58 9.05 9.05 9.05 9.05 2.3K
13:59 9.05 9.05 9.04 9.04 1.5K
14:00 9.04 9.05 9.04 9.04 19.6K
14:01 9.04 9.04 9.04 9.04 2.0K
14:02 9.04 9.04 9.04 9.04 1.0K
14:03 9.04 9.04 9.04 9.04 0.9K
14:04 9.04 9.04 9.04 9.04 4.3K
14:05 9.03 9.03 9.03 9.03 3.7K
14:06 9.03 9.03 9.03 9.03 0.8K
14:07 9.03 9.03 9.03 9.03 3.1K
14:08 9.03 9.03 9.03 9.03 0.8K
14:09 9.03 9.03 9.02 9.02 1.1K
14:10 9.02 9.03 9.02 9.03 2.4K
14:11 9.03 9.04 9.03 9.04 7.4K
14:12 9.04 9.04 9.03 9.03 1.4K
14:13 9.03 9.04 9.03 9.03 1.9K
14:14 9.03 9.03 9.02 9.02 8.6K
14:15 9.02 9.02 9.02 9.02 1.5K
14:16 9.02 9.02 9.02 9.02 0.8K
14:17 9.02 9.02 9.02 9.02 1.4K
14:18 9.02 9.02 9.01 9.01 1.0K
14:19 9.02 9.02 9.02 9.02 1.9K
14:20 9.02 9.03 9.01 9.03 15.1K
14:21 9.03 9.03 9.03 9.03 1.1K
14:22 9.03 9.03 9.03 9.03 1.6K
14:23 9.03 9.03 9.03 9.03 4.5K
14:24 9.03 9.03 9.02 9.03 13.0K
14:25 9.03 9.03 9.03 9.03 8.7K
14:26 9.03 9.04 9.03 9.04 9.2K
14:27 9.04 9.04 9.04 9.04 1.9K
14:28 9.05 9.05 9.05 9.05 5.4K
14:29 9.05 9.05 9.04 9.04 2.0K
14:30 9.04 9.06 9.04 9.06 30.7K
14:31 9.05 9.05 9.05 9.05 7.3K
14:32 9.06 9.06 9.06 9.06 5.0K
14:33 9.06 9.06 9.06 9.06 2.2K
14:34 9.06 9.06 9.06 9.06 5.4K
14:35 9.06 9.07 9.06 9.07 6.3K
14:36 9.07 9.09 9.07 9.09 10.3K
14:37 9.09 9.09 9.07 9.07 6.0K
14:38 9.06 9.07 9.06 9.07 6.9K
14:39 9.07 9.08 9.07 9.08 14.6K
14:40 9.08 9.08 9.08 9.08 35.2K
14:41 9.08 9.08 9.08 9.08 5.4K
14:42 9.08 9.08 9.08 9.08 9.6K
14:43 9.06 9.07 9.06 9.06 8.6K
14:44 9.07 9.07 9.07 9.07 11.5K
14:45 9.07 9.08 9.07 9.07 15.8K
14:46 9.07 9.07 9.06 9.06 2.4K
14:47 9.06 9.07 9.06 9.07 6.7K
14:48 9.07 9.07 9.06 9.06 0.9K
14:49 9.06 9.07 9.06 9.06 4.7K
14:50 9.06 9.06 9.06 9.06 2.0K
14:51 9.05 9.06 9.05 9.05 3.3K
14:52 9.05 9.06 9.05 9.06 10.5K
14:53 9.06 9.07 9.06 9.07 1.9K
14:54 9.07 9.07 9.07 9.07 8.2K
14:55 9.07 9.08 9.07 9.07 11.9K
14:56 9.07 9.08 9.07 9.08 1.6K
14:57 9.08 9.08 9.08 9.08 15.7K
14:58 9.08 9.08 9.08 9.08 5.1K
14:59 9.08 9.08 9.06 9.06 19.1K
15:00 9.06 9.06 9.06 9.06 3.2K
15:01 9.06 9.06 9.05 9.06 2.2K
15:02 9.06 9.06 9.05 9.06 10.6K
15:03 9.06 9.06 9.04 9.04 0.9K
15:04 9.05 9.05 9.04 9.04 13.7K
15:05 9.05 9.07 9.05 9.07 16.9K
15:06 9.07 9.07 9.07 9.07 2.1K
15:07 9.07 9.07 9.07 9.07 6.0K
15:08 9.07 9.07 9.07 9.07 8.9K
15:09 9.07 9.07 9.07 9.07 3.6K
15:10 9.07 9.07 9.05 9.06 29.5K
15:11 9.06 9.06 9.05 9.06 2.0K
15:12 9.05 9.06 9.05 9.06 3.3K
15:13 9.06 9.07 9.06 9.07 11.0K
15:14 9.07 9.07 9.07 9.07 6.5K
15:15 9.06 9.07 9.06 9.06 13.7K
15:16 9.06 9.07 9.06 9.07 7.7K
15:17 9.07 9.07 9.06 9.07 1.7K
15:18 9.07 9.07 9.07 9.07 5.5K
15:19 9.07 9.08 9.07 9.08 6.0K
15:20 9.08 9.08 9.08 9.08 3.7K
15:21 9.08 9.08 9.08 9.08 5.5K
15:22 9.08 9.08 9.07 9.08 2.1K
15:23 9.07 9.08 9.07 9.08 5.5K
15:24 9.08 9.08 9.08 9.08 3.6K
15:25 9.08 9.08 9.08 9.08 39.5K
15:26 9.08 9.08 9.07 9.08 15.5K
15:27 9.08 9.08 9.07 9.07 5.0K
15:28 9.07 9.08 9.07 9.08 7.5K
15:29 9.08 9.08 9.08 9.08 2.7K
15:30 9.08 9.08 9.08 9.08 3.6K
15:31 9.08 9.08 9.07 9.07 6.8K
15:32 9.07 9.07 9.07 9.07 12.8K
15:33 9.07 9.07 9.07 9.07 4.4K
15:34 9.07 9.08 9.07 9.08 8.8K
15:35 9.08 9.08 9.07 9.07 2.3K
15:36 9.08 9.08 9.07 9.07 25.6K
15:37 9.07 9.07 9.05 9.05 12.4K
15:38 9.05 9.06 9.05 9.06 7.0K
15:39 9.07 9.07 9.07 9.07 4.5K
15:40 9.07 9.07 9.07 9.07 5.3K
15:41 9.07 9.09 9.07 9.09 37.2K
15:42 9.09 9.09 9.08 9.08 7.6K
15:43 9.08 9.08 9.08 9.08 14.6K
15:44 9.08 9.08 9.08 9.08 8.9K
15:45 9.09 9.11 9.09 9.11 23.8K
15:46 9.11 9.13 9.11 9.13 23.3K
15:47 9.13 9.14 9.13 9.13 47.8K
15:48 9.13 9.13 9.13 9.13 6.8K
15:49 9.12 9.13 9.11 9.11 30.7K
15:50 9.11 9.12 9.11 9.12 13.2K
15:51 9.13 9.13 9.13 9.13 23.3K
15:52 9.12 9.12 9.10 9.10 56.7K
15:53 9.11 9.11 9.11 9.11 26.5K
15:54 9.11 9.12 9.11 9.11 32.4K
15:55 9.11 9.12 9.11 9.12 26.4K
15:56 9.12 9.12 9.11 9.12 57.6K
15:57 9.11 9.11 9.10 9.10 68.6K
15:58 9.10 9.10 9.09 9.10 49.7K
15:59 9.10 9.10 9.10 9.10 57.8K
16:00 9.10 9.10 9.07 9.07 1,044.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available