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 8.89 8.93 8.81 8.81 65.1K
09:32 8.86 8.86 8.86 8.86 7.5K
09:33 8.87 8.87 8.82 8.82 7.2K
09:34 8.86 8.86 8.83 8.83 1.0K
09:35 8.83 8.89 8.83 8.84 3.9K
09:36 8.84 8.86 8.83 8.86 1.2K
09:37 8.86 8.86 8.83 8.83 1.2K
09:38 8.83 8.84 8.83 8.84 8.6K
09:39 8.84 8.85 8.84 8.85 3.6K
09:40 8.87 8.87 8.87 8.87 3.6K
09:41 8.87 8.89 8.87 8.89 0.8K
09:42 8.89 8.89 8.89 8.89 0.1K
09:43 8.89 8.89 8.87 8.87 1.0K
09:44 8.87 8.89 8.87 8.89 1.7K
09:45 8.87 8.87 8.87 8.87 1.1K
09:46 8.88 8.88 8.88 8.88 0.6K
09:47 8.88 8.88 8.86 8.87 11.3K
09:48 8.90 8.90 8.90 8.90 5.9K
09:49 8.90 8.91 8.90 8.91 22.6K
09:50 8.91 8.92 8.91 8.92 9.8K
09:51 8.93 8.93 8.93 8.93 13.1K
09:52 8.93 8.93 8.93 8.93 15.6K
09:53 8.93 8.94 8.91 8.94 11.1K
09:54 8.97 8.97 8.97 8.97 11.0K
09:55 8.97 8.97 8.95 8.95 0.5K
09:56 8.95 8.97 8.95 8.97 2.7K
09:57 8.97 8.97 8.95 8.95 15.4K
09:58 8.95 8.95 8.95 8.95 2.6K
09:59 8.94 8.94 8.94 8.94 2.1K
10:00 8.94 8.94 8.89 8.89 46.2K
10:01 8.89 8.95 8.89 8.95 48.6K
10:02 8.96 8.96 8.91 8.91 6.5K
10:03 8.90 8.90 8.88 8.88 18.3K
10:04 8.88 8.88 8.88 8.88 1.5K
10:05 8.88 8.89 8.88 8.89 14.8K
10:06 8.89 8.89 8.89 8.89 1.0K
10:07 8.89 8.90 8.89 8.90 2.3K
10:08 8.88 8.88 8.88 8.88 1.2K
10:09 8.88 8.89 8.88 8.89 2.2K
10:10 8.89 8.89 8.89 8.89 7.3K
10:11 8.89 8.90 8.89 8.90 2.0K
10:12 8.90 8.90 8.89 8.89 7.1K
10:13 8.89 8.92 8.89 8.92 2.9K
10:14 8.92 8.92 8.92 8.92 2.4K
10:15 8.92 8.92 8.90 8.90 17.6K
10:16 8.90 8.90 8.90 8.90 0.4K
10:17 8.89 8.89 8.88 8.88 5.2K
10:18 8.88 8.88 8.86 8.86 3.0K
10:19 8.86 8.87 8.86 8.87 4.6K
10:20 8.86 8.86 8.85 8.85 1.8K
10:21 8.85 8.85 8.85 8.85 5.5K
10:22 8.85 8.85 8.84 8.84 2.0K
10:23 8.84 8.84 8.84 8.84 2.8K
10:24 8.84 8.84 8.83 8.83 24.0K
10:25 8.83 8.83 8.81 8.81 1.1K
10:26 8.81 8.81 8.79 8.79 33.6K
10:27 8.80 8.80 8.78 8.78 3.2K
10:28 8.78 8.78 8.77 8.78 16.4K
10:29 8.77 8.77 8.76 8.76 9.4K
10:30 8.77 8.77 8.76 8.77 2.8K
10:31 8.75 8.76 8.75 8.75 6.6K
10:32 8.75 8.75 8.75 8.75 2.3K
10:33 8.75 8.79 8.75 8.79 13.2K
10:34 8.78 8.79 8.78 8.78 6.7K
10:35 8.78 8.79 8.77 8.79 14.4K
10:36 8.78 8.79 8.78 8.79 7.2K
10:37 8.79 8.79 8.77 8.77 17.2K
10:38 8.77 8.77 8.77 8.77 5.1K
10:39 8.78 8.78 8.78 8.78 3.8K
10:40 8.78 8.79 8.78 8.78 10.7K
10:41 8.78 8.78 8.77 8.78 1.9K
10:42 8.78 8.78 8.78 8.78 1.3K
10:43 8.78 8.78 8.77 8.78 1.0K
10:44 8.78 8.78 8.77 8.77 7.2K
10:45 8.77 8.77 8.77 8.77 0.8K
10:46 8.77 8.77 8.76 8.76 3.6K
10:47 8.76 8.76 8.75 8.76 3.1K
10:48 8.75 8.75 8.75 8.75 26.5K
10:49 8.75 8.75 8.74 8.74 7.4K
10:50 8.73 8.74 8.73 8.73 17.8K
10:51 8.73 8.73 8.72 8.72 1.8K
10:52 8.73 8.73 8.72 8.73 7.6K
10:53 8.73 8.73 8.73 8.73 6.2K
10:54 8.73 8.76 8.73 8.76 30.3K
10:55 8.76 8.76 8.75 8.76 1.9K
10:56 8.76 8.76 8.76 8.76 6.1K
10:57 8.76 8.76 8.76 8.76 2.1K
10:58 8.76 8.76 8.75 8.75 2.7K
10:59 8.76 8.76 8.75 8.75 1.5K
11:00 8.75 8.76 8.75 8.76 12.2K
11:01 8.76 8.76 8.73 8.73 6.4K
11:02 8.73 8.74 8.73 8.74 2.1K
11:03 8.74 8.74 8.74 8.74 3.2K
11:04 8.74 8.74 8.74 8.74 0.7K
11:05 8.73 8.74 8.73 8.74 3.0K
11:06 8.74 8.74 8.74 8.74 1.8K
11:07 8.73 8.74 8.73 8.74 1.8K
11:08 8.73 8.73 8.73 8.73 7.5K
11:09 8.73 8.74 8.73 8.74 7.4K
11:10 8.74 8.74 8.73 8.73 1.0K
11:11 8.73 8.73 8.71 8.71 8.5K
11:12 8.71 8.71 8.71 8.71 11.5K
11:13 8.70 8.70 8.70 8.70 1.9K
11:14 8.70 8.71 8.70 8.71 6.9K
11:15 8.71 8.71 8.71 8.71 1.3K
11:16 8.71 8.71 8.71 8.71 1.5K
11:17 8.71 8.72 8.71 8.72 9.6K
11:18 8.73 8.73 8.72 8.72 31.1K
11:19 8.72 8.72 8.71 8.71 18.6K
11:20 8.71 8.71 8.70 8.70 14.2K
11:21 8.70 8.70 8.70 8.70 3.6K
11:22 8.70 8.70 8.70 8.70 1.7K
11:23 8.70 8.72 8.70 8.72 7.9K
11:24 8.72 8.72 8.71 8.71 4.5K
11:25 8.71 8.71 8.71 8.71 1.9K
11:26 8.71 8.71 8.71 8.71 5.6K
11:27 8.71 8.71 8.71 8.71 7.3K
11:28 8.71 8.71 8.71 8.71 4.6K
11:29 8.71 8.71 8.70 8.70 4.5K
11:30 8.70 8.70 8.70 8.70 11.0K
11:31 8.70 8.70 8.69 8.70 3.7K
11:32 8.70 8.70 8.69 8.69 1.5K
11:33 8.69 8.70 8.69 8.69 0.9K
11:34 8.69 8.70 8.69 8.69 6.2K
11:35 8.69 8.69 8.68 8.68 4.6K
11:36 8.69 8.69 8.69 8.69 2.1K
11:37 8.68 8.69 8.68 8.69 7.1K
11:38 8.70 8.70 8.70 8.70 5.1K
11:39 8.69 8.69 8.69 8.69 0.9K
11:40 8.69 8.70 8.69 8.69 4.7K
11:41 8.69 8.69 8.68 8.68 4.6K
11:42 8.68 8.68 8.67 8.67 7.0K
11:43 8.67 8.67 8.66 8.66 17.4K
11:44 8.66 8.66 8.66 8.66 2.2K
11:45 8.66 8.67 8.66 8.67 3.2K
11:46 8.67 8.67 8.66 8.66 3.4K
11:47 8.66 8.66 8.65 8.66 2.5K
11:48 8.66 8.66 8.66 8.66 3.3K
11:49 8.66 8.66 8.66 8.66 2.3K
11:50 8.66 8.66 8.66 8.66 1.4K
11:51 8.66 8.66 8.65 8.65 3.9K
11:52 8.65 8.65 8.65 8.65 8.2K
11:53 8.65 8.65 8.64 8.65 2.3K
11:54 8.65 8.65 8.63 8.64 10.9K
11:55 8.64 8.65 8.64 8.65 10.0K
11:56 8.65 8.65 8.65 8.65 1.0K
11:57 8.64 8.65 8.64 8.65 1.4K
11:58 8.65 8.65 8.63 8.65 9.7K
11:59 8.65 8.65 8.65 8.65 12.8K
12:00 8.65 8.66 8.64 8.64 2.2K
12:01 8.64 8.67 8.64 8.67 43.3K
12:02 8.67 8.67 8.65 8.65 4.3K
12:03 8.66 8.66 8.65 8.65 1.5K
12:04 8.65 8.65 8.65 8.65 1.8K
12:05 8.65 8.66 8.65 8.65 1.1K
12:06 8.65 8.65 8.65 8.65 8.2K
12:07 8.65 8.65 8.65 8.65 1.6K
12:08 8.65 8.65 8.65 8.65 3.8K
12:09 8.65 8.65 8.65 8.65 0.2K
12:10 8.65 8.68 8.65 8.68 15.5K
12:11 8.68 8.68 8.68 8.68 0.9K
12:12 8.67 8.69 8.67 8.68 22.0K
12:13 8.68 8.68 8.68 8.68 7.3K
12:14 8.68 8.69 8.68 8.69 0.7K
12:15 8.68 8.68 8.68 8.68 2.2K
12:16 8.68 8.68 8.68 8.68 5.9K
12:17 8.68 8.68 8.68 8.68 1.9K
12:18 8.68 8.69 8.68 8.69 5.9K
12:19 8.69 8.69 8.69 8.69 2.3K
12:20 8.69 8.69 8.69 8.69 1.8K
12:21 8.69 8.70 8.69 8.70 7.0K
12:22 8.70 8.70 8.70 8.70 2.1K
12:23 8.70 8.70 8.70 8.70 1.0K
12:24 8.70 8.70 8.70 8.70 2.1K
12:25 8.70 8.70 8.70 8.70 5.8K
12:26 8.70 8.70 8.70 8.70 1.0K
12:27 8.70 8.70 8.70 8.70 0.7K
12:28 8.70 8.70 8.70 8.70 1.9K
12:29 8.70 8.73 8.70 8.73 15.1K
12:30 8.73 8.73 8.73 8.73 4.6K
12:31 8.73 8.73 8.73 8.73 2.4K
12:32 8.73 8.75 8.73 8.75 16.2K
12:33 8.75 8.75 8.75 8.75 1.5K
12:34 8.74 8.74 8.73 8.73 5.9K
12:35 8.73 8.74 8.73 8.74 0.7K
12:36 8.74 8.74 8.73 8.73 12.6K
12:37 8.73 8.73 8.73 8.73 1.9K
12:38 8.73 8.73 8.73 8.73 1.7K
12:39 8.73 8.73 8.73 8.73 1.2K
12:40 8.73 8.73 8.73 8.73 5.9K
12:41 8.73 8.74 8.73 8.74 3.5K
12:42 8.74 8.74 8.74 8.74 2.0K
12:43 8.74 8.75 8.74 8.75 16.3K
12:44 8.75 8.75 8.75 8.75 2.2K
12:45 8.75 8.75 8.74 8.75 1.9K
12:46 8.75 8.75 8.74 8.74 6.7K
12:47 8.75 8.75 8.73 8.73 7.2K
12:48 8.74 8.74 8.74 8.74 6.2K
12:49 8.74 8.75 8.74 8.75 7.8K
12:50 8.75 8.75 8.75 8.75 0.6K
12:51 8.75 8.75 8.75 8.75 0.4K
12:52 8.75 8.75 8.74 8.75 2.7K
12:53 8.75 8.75 8.74 8.74 0.7K
12:54 8.75 8.75 8.75 8.75 4.0K
12:55 8.75 8.75 8.73 8.73 8.4K
12:56 8.73 8.73 8.72 8.72 3.7K
12:57 8.74 8.75 8.74 8.75 13.6K
12:58 8.75 8.75 8.75 8.75 2.2K
12:59 8.75 8.75 8.75 8.75 0.5K
13:00 8.75 8.75 8.74 8.75 1.8K
13:01 8.75 8.75 8.75 8.75 2.0K
13:02 8.75 8.75 8.74 8.75 10.0K
13:03 8.75 8.75 8.75 8.75 4.7K
13:04 8.75 8.75 8.75 8.75 13.8K
13:05 8.75 8.75 8.75 8.75 1.5K
13:06 8.75 8.76 8.75 8.76 7.0K
13:07 8.75 8.76 8.75 8.76 1.1K
13:08 8.76 8.76 8.74 8.74 16.5K
13:09 8.74 8.75 8.74 8.74 11.6K
13:10 8.73 8.73 8.72 8.72 3.8K
13:11 8.72 8.73 8.72 8.72 2.8K
13:12 8.72 8.73 8.72 8.72 1.4K
13:13 8.72 8.73 8.71 8.73 5.0K
13:14 8.74 8.74 8.73 8.73 6.7K
13:15 8.73 8.73 8.73 8.73 2.2K
13:16 8.73 8.73 8.72 8.72 1.6K
13:17 8.72 8.72 8.72 8.72 0.5K
13:18 8.73 8.73 8.72 8.73 2.0K
13:19 8.73 8.73 8.72 8.73 2.4K
13:20 8.73 8.73 8.73 8.73 4.5K
13:21 8.73 8.74 8.73 8.74 17.0K
13:22 8.74 8.76 8.74 8.75 22.4K
13:23 8.75 8.77 8.75 8.77 13.4K
13:24 8.77 8.77 8.75 8.75 3.4K
13:25 8.75 8.76 8.75 8.76 0.9K
13:26 8.75 8.76 8.75 8.75 1.6K
13:27 8.75 8.75 8.75 8.75 0.2K
13:28 8.75 8.75 8.75 8.75 1.2K
13:29 8.75 8.75 8.75 8.75 0.4K
13:30 8.75 8.76 8.75 8.76 2.9K
13:31 8.76 8.76 8.75 8.75 1.5K
13:32 8.75 8.76 8.75 8.75 0.8K
13:33 8.75 8.76 8.75 8.76 9.5K
13:34 8.76 8.76 8.75 8.76 2.5K
13:35 8.77 8.77 8.75 8.75 19.5K
13:36 8.75 8.75 8.75 8.75 3.7K
13:37 8.75 8.75 8.75 8.75 3.5K
13:38 8.76 8.76 8.76 8.76 32.5K
13:39 8.76 8.76 8.75 8.75 1.4K
13:40 8.75 8.75 8.75 8.75 0.5K
13:41 8.75 8.75 8.75 8.75 6.5K
13:42 8.75 8.75 8.75 8.75 2.3K
13:43 8.75 8.75 8.75 8.75 0.9K
13:44 8.75 8.75 8.74 8.74 6.2K
13:45 8.74 8.74 8.74 8.74 0.8K
13:46 8.74 8.74 8.74 8.74 9.9K
13:47 8.75 8.75 8.75 8.75 3.4K
13:48 8.75 8.75 8.75 8.75 0.6K
13:49 8.75 8.75 8.75 8.75 4.4K
13:50 8.76 8.76 8.76 8.76 1.1K
13:51 8.75 8.75 8.75 8.75 1.9K
13:52 8.75 8.75 8.75 8.75 0.6K
13:53 8.75 8.75 8.75 8.75 1.2K
13:54 8.75 8.75 8.75 8.75 0.4K
13:55 8.75 8.75 8.75 8.75 0.8K
13:56 8.75 8.75 8.75 8.75 1.5K
13:57 8.75 8.75 8.75 8.75 1.0K
13:58 8.75 8.75 8.74 8.75 0.8K
13:59 8.75 8.75 8.75 8.75 0.4K
14:00 8.75 8.76 8.75 8.76 5.6K
14:01 8.76 8.76 8.76 8.76 2.2K
14:02 8.76 8.76 8.76 8.76 1.4K
14:03 8.76 8.77 8.76 8.77 11.6K
14:04 8.77 8.77 8.76 8.76 1.6K
14:05 8.77 8.77 8.76 8.77 1.2K
14:06 8.77 8.77 8.77 8.77 1.6K
14:07 8.77 8.78 8.77 8.78 4.9K
14:08 8.78 8.79 8.78 8.79 6.1K
14:09 8.79 8.79 8.79 8.79 1.0K
14:10 8.79 8.79 8.79 8.79 1.2K
14:11 8.79 8.79 8.79 8.79 2.6K
14:12 8.79 8.79 8.79 8.79 7.8K
14:13 8.79 8.79 8.78 8.79 0.9K
14:14 8.78 8.78 8.77 8.77 4.0K
14:15 8.77 8.78 8.77 8.78 2.1K
14:16 8.78 8.78 8.78 8.78 0.9K
14:17 8.78 8.78 8.78 8.78 1.2K
14:18 8.78 8.78 8.78 8.78 0.5K
14:19 8.78 8.78 8.77 8.77 4.4K
14:20 8.76 8.76 8.76 8.76 2.7K
14:21 8.76 8.76 8.76 8.76 0.8K
14:22 8.76 8.77 8.76 8.77 8.1K
14:23 8.77 8.77 8.77 8.77 0.2K
14:24 8.77 8.77 8.77 8.77 0.1K
14:25 8.77 8.77 8.76 8.76 0.6K
14:26 8.76 8.76 8.76 8.76 1.2K
14:27 8.76 8.77 8.76 8.77 0.8K
14:28 8.77 8.77 8.77 8.77 0.2K
14:29 8.77 8.77 8.76 8.77 0.4K
14:30 8.77 8.77 8.76 8.76 7.0K
14:31 8.77 8.77 8.76 8.76 12.5K
14:32 8.76 8.77 8.76 8.77 6.2K
14:33 8.77 8.78 8.77 8.77 40.8K
14:34 8.77 8.77 8.77 8.77 1.1K
14:35 8.78 8.78 8.78 8.78 0.2K
14:36 8.78 8.78 8.78 8.78 0.8K
14:37 8.77 8.78 8.77 8.77 4.1K
14:38 8.77 8.77 8.76 8.76 2.3K
14:39 8.76 8.76 8.76 8.76 0.6K
14:40 8.76 8.76 8.76 8.76 8.5K
14:41 8.76 8.76 8.76 8.76 2.1K
14:42 8.76 8.76 8.75 8.75 0.4K
14:43 8.75 8.76 8.75 8.76 0.9K
14:44 8.76 8.76 8.76 8.76 0.9K
14:45 8.76 8.76 8.76 8.76 0.2K
14:46 8.76 8.76 8.76 8.76 0.4K
14:47 8.76 8.76 8.76 8.76 0.8K
14:48 8.76 8.76 8.76 8.76 1.5K
14:49 8.76 8.77 8.76 8.77 9.0K
14:50 8.77 8.77 8.77 8.77 0.1K
14:51 8.77 8.77 8.76 8.76 0.3K
14:52 8.76 8.77 8.76 8.77 0.5K
14:53 8.77 8.77 8.77 8.77 0.3K
14:54 8.77 8.77 8.76 8.76 1.2K
14:55 8.76 8.76 8.76 8.76 0.1K
14:56 8.77 8.77 8.77 8.77 1.5K
14:57 8.77 8.77 8.77 8.77 0.8K
14:58 8.77 8.77 8.77 8.77 0.3K
14:59 8.76 8.77 8.75 8.75 4.2K
15:00 8.75 8.76 8.75 8.76 0.8K
15:01 8.75 8.76 8.75 8.76 41.8K
15:02 8.76 8.76 8.76 8.76 7.9K
15:03 8.76 8.77 8.76 8.77 2.1K
15:04 8.77 8.77 8.76 8.76 0.5K
15:05 8.76 8.77 8.76 8.77 1.5K
15:06 8.77 8.77 8.77 8.77 2.0K
15:07 8.76 8.76 8.76 8.76 0.8K
15:08 8.76 8.76 8.76 8.76 0.0K
15:09 8.76 8.77 8.76 8.77 1.7K
15:10 8.77 8.77 8.77 8.77 0.7K
15:11 8.77 8.77 8.75 8.75 5.5K
15:12 8.75 8.76 8.75 8.76 2.0K
15:13 8.76 8.76 8.76 8.76 3.5K
15:14 8.76 8.76 8.75 8.76 3.5K
15:15 8.76 8.77 8.75 8.77 22.3K
15:16 8.77 8.77 8.76 8.76 3.5K
15:17 8.76 8.76 8.75 8.75 0.8K
15:18 8.75 8.75 8.74 8.74 14.0K
15:19 8.74 8.75 8.73 8.75 13.1K
15:20 8.75 8.75 8.75 8.75 1.4K
15:21 8.75 8.75 8.75 8.75 3.8K
15:22 8.75 8.75 8.75 8.75 2.3K
15:23 8.74 8.75 8.74 8.75 1.5K
15:24 8.75 8.75 8.74 8.74 7.6K
15:25 8.74 8.75 8.73 8.75 14.2K
15:26 8.75 8.75 8.74 8.74 3.0K
15:27 8.76 8.76 8.75 8.76 10.2K
15:28 8.76 8.76 8.76 8.76 1.2K
15:29 8.76 8.76 8.75 8.76 1.2K
15:30 8.76 8.76 8.75 8.76 2.1K
15:31 8.75 8.75 8.72 8.73 48.7K
15:32 8.73 8.74 8.73 8.74 23.4K
15:33 8.74 8.74 8.74 8.74 2.5K
15:34 8.74 8.74 8.72 8.74 11.2K
15:35 8.74 8.74 8.72 8.73 30.8K
15:36 8.73 8.73 8.73 8.73 2.4K
15:37 8.73 8.73 8.72 8.72 4.1K
15:38 8.72 8.73 8.72 8.73 14.4K
15:39 8.73 8.73 8.73 8.73 6.7K
15:40 8.73 8.73 8.73 8.73 2.6K
15:41 8.73 8.73 8.72 8.73 1.7K
15:42 8.73 8.74 8.72 8.73 33.7K
15:43 8.73 8.73 8.72 8.73 119.8K
15:44 8.73 8.73 8.72 8.72 10.9K
15:45 8.72 8.72 8.72 8.72 1.6K
15:46 8.72 8.72 8.71 8.72 47.5K
15:47 8.72 8.72 8.72 8.72 6.5K
15:48 8.72 8.72 8.72 8.72 7.0K
15:49 8.72 8.73 8.72 8.73 11.2K
15:50 8.73 8.73 8.73 8.73 4.5K
15:51 8.73 8.73 8.71 8.71 13.9K
15:52 8.70 8.70 8.69 8.70 17.4K
15:53 8.70 8.70 8.70 8.70 46.1K
15:54 8.70 8.70 8.69 8.70 14.8K
15:55 8.70 8.70 8.68 8.68 25.7K
15:56 8.68 8.70 8.68 8.70 13.9K
15:57 8.70 8.70 8.69 8.70 7.2K
15:58 8.70 8.70 8.68 8.69 59.6K
15:59 8.69 8.69 8.67 8.68 17.3K
16:00 8.68 8.69 8.65 8.67 523.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available