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 8.54 8.59 8.49 8.54 23.6K
09:32 8.55 8.55 8.54 8.54 0.7K
09:33 8.54 8.56 8.54 8.56 8.7K
09:34 8.57 8.57 8.57 8.57 4.5K
09:35 8.57 8.57 8.56 8.56 4.6K
09:36 8.57 8.59 8.57 8.59 5.7K
09:37 8.59 8.59 8.58 8.58 9.4K
09:38 8.58 8.58 8.57 8.57 4.0K
09:39 8.58 8.58 8.58 8.58 3.0K
09:40 8.58 8.58 8.57 8.57 0.8K
09:41 8.58 8.58 8.58 8.58 4.1K
09:42 8.59 8.60 8.59 8.59 12.7K
09:43 8.59 8.59 8.59 8.59 2.5K
09:44 8.59 8.59 8.59 8.59 0.9K
09:45 8.61 8.62 8.61 8.62 2.8K
09:46 8.62 8.63 8.62 8.63 22.3K
09:47 8.63 8.64 8.63 8.64 6.4K
09:48 8.64 8.68 8.64 8.68 14.1K
09:49 8.68 8.68 8.68 8.68 5.5K
09:50 8.68 8.68 8.68 8.68 2.3K
09:51 8.68 8.69 8.68 8.69 1.8K
09:52 8.64 8.65 8.64 8.65 24.3K
09:53 8.63 8.64 8.63 8.64 15.5K
09:54 8.63 8.63 8.62 8.62 10.4K
09:55 8.61 8.62 8.61 8.61 15.8K
09:56 8.61 8.63 8.61 8.63 2.7K
09:57 8.63 8.63 8.60 8.60 6.5K
09:58 8.61 8.63 8.61 8.63 2.2K
09:59 8.63 8.63 8.63 8.63 0.5K
10:00 8.63 8.64 8.63 8.64 5.5K
10:01 8.64 8.64 8.63 8.64 4.2K
10:02 8.64 8.64 8.64 8.64 23.1K
10:03 8.64 8.64 8.64 8.64 32.9K
10:04 8.64 8.64 8.64 8.64 67.4K
10:05 8.64 8.67 8.64 8.64 64.3K
10:06 8.65 8.65 8.64 8.64 22.8K
10:07 8.64 8.64 8.64 8.64 1.1K
10:08 8.64 8.65 8.64 8.65 6.0K
10:09 8.65 8.65 8.65 8.65 1.2K
10:10 8.66 8.66 8.66 8.66 15.3K
10:11 8.66 8.66 8.66 8.66 5.2K
10:12 8.66 8.66 8.66 8.66 4.6K
10:13 8.65 8.65 8.65 8.65 8.1K
10:14 8.65 8.65 8.65 8.65 10.6K
10:15 8.65 8.65 8.65 8.65 12.5K
10:16 8.65 8.65 8.64 8.65 6.9K
10:17 8.63 8.64 8.63 8.64 1.2K
10:18 8.64 8.64 8.63 8.64 9.5K
10:19 8.64 8.65 8.64 8.65 2.3K
10:20 8.64 8.64 8.63 8.63 46.2K
10:21 8.62 8.62 8.62 8.62 10.8K
10:22 8.62 8.62 8.62 8.62 1.2K
10:23 8.62 8.62 8.62 8.62 2.2K
10:24 8.63 8.63 8.63 8.63 22.3K
10:25 8.63 8.63 8.63 8.63 4.5K
10:26 8.63 8.63 8.63 8.63 1.7K
10:27 8.63 8.63 8.63 8.63 1.0K
10:28 8.63 8.63 8.61 8.62 13.1K
10:29 8.62 8.62 8.62 8.62 2.1K
10:30 8.62 8.62 8.62 8.62 2.2K
10:31 8.62 8.62 8.61 8.61 3.8K
10:32 8.61 8.61 8.60 8.60 14.3K
10:33 8.60 8.60 8.59 8.59 12.1K
10:34 8.58 8.59 8.58 8.58 8.0K
10:35 8.58 8.59 8.57 8.58 6.9K
10:36 8.57 8.58 8.57 8.58 2.1K
10:37 8.58 8.59 8.58 8.59 3.8K
10:38 8.59 8.59 8.59 8.59 2.0K
10:39 8.59 8.59 8.58 8.59 2.3K
10:40 8.59 8.59 8.59 8.59 1.3K
10:41 8.59 8.59 8.57 8.57 6.7K
10:42 8.58 8.58 8.56 8.57 11.8K
10:43 8.58 8.58 8.57 8.57 19.5K
10:44 8.57 8.58 8.57 8.58 4.6K
10:45 8.58 8.58 8.57 8.57 2.9K
10:46 8.57 8.57 8.57 8.57 0.2K
10:47 8.57 8.57 8.57 8.57 0.7K
10:48 8.57 8.57 8.57 8.57 1.9K
10:49 8.57 8.57 8.57 8.57 1.0K
10:50 8.59 8.61 8.59 8.59 20.9K
10:51 8.59 8.59 8.57 8.57 31.7K
10:52 8.57 8.57 8.57 8.57 3.0K
10:53 8.57 8.58 8.56 8.56 41.0K
10:54 8.56 8.56 8.55 8.56 6.3K
10:55 8.56 8.56 8.55 8.56 4.1K
10:56 8.56 8.56 8.55 8.55 4.3K
10:57 8.55 8.55 8.55 8.55 2.2K
10:58 8.57 8.57 8.57 8.57 9.4K
10:59 8.57 8.57 8.57 8.57 1.3K
11:00 8.57 8.57 8.56 8.56 1.5K
11:01 8.56 8.56 8.56 8.56 0.9K
11:02 8.56 8.56 8.56 8.56 1.0K
11:03 8.56 8.56 8.56 8.56 2.0K
11:04 8.57 8.57 8.55 8.55 8.3K
11:05 8.55 8.56 8.55 8.56 4.8K
11:06 8.56 8.56 8.56 8.56 2.4K
11:07 8.56 8.57 8.56 8.57 7.9K
11:08 8.57 8.57 8.57 8.57 2.7K
11:09 8.58 8.58 8.58 8.58 0.9K
11:10 8.58 8.58 8.58 8.58 2.4K
11:11 8.57 8.57 8.57 8.57 1.3K
11:12 8.57 8.57 8.57 8.57 1.4K
11:13 8.57 8.57 8.57 8.57 1.4K
11:14 8.57 8.57 8.57 8.57 3.5K
11:15 8.57 8.57 8.57 8.57 0.8K
11:16 8.57 8.57 8.56 8.56 4.9K
11:17 8.56 8.56 8.55 8.56 3.7K
11:18 8.56 8.56 8.55 8.55 3.3K
11:19 8.55 8.56 8.55 8.56 1.1K
11:20 8.56 8.56 8.55 8.55 0.8K
11:21 8.56 8.56 8.56 8.56 0.8K
11:22 8.56 8.56 8.54 8.54 13.3K
11:23 8.54 8.56 8.54 8.56 2.6K
11:24 8.56 8.56 8.56 8.56 2.6K
11:25 8.56 8.56 8.56 8.56 1.2K
11:26 8.55 8.55 8.55 8.55 7.8K
11:27 8.55 8.55 8.55 8.55 0.4K
11:28 8.55 8.55 8.55 8.55 1.9K
11:29 8.55 8.55 8.55 8.55 1.9K
11:30 8.52 8.52 8.52 8.52 11.2K
11:31 8.52 8.53 8.52 8.53 1.3K
11:32 8.53 8.53 8.51 8.52 5.1K
11:33 8.52 8.52 8.51 8.51 1.5K
11:34 8.52 8.53 8.52 8.53 5.8K
11:35 8.53 8.53 8.53 8.53 1.4K
11:36 8.53 8.53 8.53 8.53 1.5K
11:37 8.53 8.53 8.51 8.52 3.9K
11:38 8.51 8.52 8.51 8.52 3.5K
11:39 8.52 8.53 8.52 8.53 8.6K
11:40 8.53 8.53 8.53 8.53 1.6K
11:41 8.53 8.53 8.53 8.53 3.5K
11:42 8.53 8.53 8.52 8.52 5.8K
11:43 8.52 8.52 8.52 8.52 1.2K
11:44 8.52 8.52 8.52 8.52 1.3K
11:45 8.52 8.52 8.52 8.52 0.9K
11:46 8.52 8.52 8.52 8.52 1.1K
11:47 8.53 8.55 8.53 8.55 24.8K
11:48 8.55 8.55 8.55 8.55 13.4K
11:49 8.55 8.55 8.55 8.55 1.7K
11:50 8.55 8.55 8.55 8.55 1.2K
11:51 8.55 8.55 8.54 8.54 15.0K
11:52 8.54 8.54 8.54 8.54 1.3K
11:53 8.54 8.54 8.54 8.54 7.2K
11:54 8.54 8.54 8.54 8.54 3.1K
11:55 8.54 8.54 8.54 8.54 1.5K
11:56 8.55 8.55 8.55 8.55 12.3K
11:57 8.56 8.58 8.56 8.58 16.8K
11:58 8.57 8.57 8.56 8.56 10.4K
11:59 8.56 8.56 8.56 8.56 4.8K
12:00 8.56 8.58 8.56 8.58 17.9K
12:01 8.58 8.59 8.58 8.59 2.5K
12:02 8.59 8.59 8.59 8.59 1.8K
12:03 8.59 8.59 8.59 8.59 1.3K
12:04 8.59 8.60 8.59 8.60 4.2K
12:05 8.61 8.61 8.60 8.60 10.5K
12:06 8.60 8.60 8.59 8.59 1.8K
12:07 8.59 8.60 8.59 8.59 9.2K
12:08 8.59 8.60 8.59 8.60 4.6K
12:09 8.60 8.60 8.60 8.60 0.9K
12:10 8.60 8.60 8.60 8.60 9.0K
12:11 8.60 8.60 8.60 8.60 0.9K
12:12 8.60 8.60 8.60 8.60 1.3K
12:13 8.60 8.60 8.60 8.60 1.2K
12:14 8.60 8.61 8.60 8.61 16.1K
12:15 8.61 8.62 8.61 8.62 3.2K
12:16 8.62 8.62 8.62 8.62 3.7K
12:17 8.62 8.62 8.62 8.62 12.7K
12:18 8.62 8.62 8.60 8.60 18.5K
12:19 8.60 8.61 8.60 8.61 4.8K
12:20 8.61 8.61 8.61 8.61 0.5K
12:21 8.61 8.61 8.61 8.61 0.6K
12:22 8.61 8.62 8.61 8.62 1.6K
12:23 8.62 8.62 8.62 8.62 1.5K
12:24 8.63 8.63 8.62 8.62 6.6K
12:25 8.62 8.62 8.61 8.61 0.6K
12:26 8.62 8.62 8.61 8.62 0.5K
12:27 8.62 8.62 8.62 8.62 1.2K
12:28 8.62 8.62 8.62 8.62 7.0K
12:29 8.62 8.62 8.62 8.62 0.6K
12:30 8.62 8.62 8.62 8.62 0.5K
12:31 8.62 8.62 8.62 8.62 0.4K
12:32 8.62 8.62 8.62 8.62 4.6K
12:33 8.62 8.64 8.62 8.64 9.4K
12:34 8.64 8.65 8.64 8.65 1.8K
12:35 8.65 8.65 8.65 8.65 1.1K
12:36 8.65 8.65 8.65 8.65 1.0K
12:37 8.65 8.65 8.65 8.65 0.1K
12:38 8.65 8.67 8.65 8.67 25.0K
12:39 8.67 8.67 8.67 8.67 1.2K
12:40 8.67 8.67 8.67 8.67 11.2K
12:41 8.67 8.67 8.67 8.67 1.2K
12:42 8.67 8.67 8.67 8.67 2.3K
12:43 8.67 8.67 8.66 8.67 11.3K
12:44 8.67 8.67 8.67 8.67 2.2K
12:45 8.67 8.68 8.67 8.67 7.6K
12:46 8.67 8.67 8.67 8.67 2.4K
12:47 8.67 8.68 8.67 8.67 11.2K
12:48 8.67 8.67 8.67 8.67 1.3K
12:49 8.67 8.67 8.67 8.67 5.5K
12:50 8.67 8.67 8.67 8.67 2.4K
12:51 8.67 8.68 8.67 8.67 5.8K
12:52 8.68 8.68 8.68 8.68 5.0K
12:53 8.68 8.79 8.68 8.79 93.4K
12:54 8.79 8.79 8.79 8.79 5.8K
12:55 8.79 8.79 8.78 8.79 13.8K
12:56 8.79 8.79 8.75 8.75 24.2K
12:57 8.75 8.75 8.75 8.75 3.0K
12:58 8.75 8.76 8.75 8.75 15.7K
12:59 8.74 8.74 8.73 8.73 6.2K
13:00 8.73 8.73 8.70 8.70 14.1K
13:01 8.71 8.72 8.70 8.70 23.0K
13:02 8.70 8.73 8.70 8.72 22.5K
13:03 8.72 8.73 8.71 8.73 2.7K
13:04 8.74 8.74 8.74 8.74 3.3K
13:05 8.74 8.76 8.74 8.75 13.2K
13:06 8.75 8.77 8.75 8.77 10.4K
13:07 8.77 8.77 8.76 8.76 11.8K
13:08 8.76 8.76 8.74 8.75 8.6K
13:09 8.75 8.76 8.75 8.76 2.8K
13:10 8.77 8.77 8.75 8.75 13.0K
13:11 8.75 8.75 8.75 8.75 1.1K
13:12 8.76 8.76 8.75 8.75 5.7K
13:13 8.75 8.76 8.75 8.76 2.6K
13:14 8.76 8.76 8.75 8.75 2.1K
13:15 8.74 8.74 8.74 8.74 21.0K
13:16 8.74 8.74 8.74 8.74 0.9K
13:17 8.74 8.74 8.74 8.74 2.7K
13:18 8.74 8.74 8.74 8.74 0.7K
13:19 8.74 8.74 8.74 8.74 2.4K
13:20 8.74 8.74 8.74 8.74 0.4K
13:21 8.75 8.75 8.75 8.75 10.2K
13:22 8.75 8.75 8.75 8.75 1.5K
13:23 8.75 8.75 8.75 8.75 1.6K
13:24 8.75 8.75 8.75 8.75 1.7K
13:25 8.75 8.75 8.72 8.72 9.6K
13:26 8.72 8.72 8.72 8.72 6.7K
13:27 8.72 8.72 8.72 8.72 1.2K
13:28 8.72 8.72 8.72 8.72 0.8K
13:29 8.73 8.73 8.73 8.73 6.0K
13:30 8.73 8.73 8.73 8.73 1.7K
13:31 8.73 8.73 8.73 8.73 0.5K
13:32 8.73 8.73 8.72 8.72 3.6K
13:33 8.72 8.72 8.72 8.72 0.4K
13:34 8.71 8.72 8.71 8.72 1.7K
13:35 8.72 8.72 8.72 8.72 2.0K
13:36 8.72 8.72 8.72 8.72 2.0K
13:37 8.72 8.72 8.72 8.72 0.9K
13:38 8.73 8.75 8.73 8.75 6.4K
13:39 8.75 8.75 8.74 8.74 0.4K
13:40 8.74 8.74 8.74 8.74 5.2K
13:41 8.74 8.74 8.73 8.73 3.9K
13:42 8.73 8.74 8.73 8.74 2.6K
13:43 8.74 8.74 8.74 8.74 0.7K
13:44 8.74 8.74 8.73 8.73 6.0K
13:45 8.73 8.73 8.73 8.73 4.0K
13:46 8.73 8.74 8.73 8.74 3.8K
13:47 8.74 8.74 8.74 8.74 0.6K
13:48 8.74 8.74 8.74 8.74 1.7K
13:49 8.74 8.74 8.74 8.74 0.6K
13:50 8.75 8.75 8.75 8.75 3.6K
13:51 8.75 8.75 8.75 8.75 4.6K
13:52 8.75 8.75 8.75 8.75 5.1K
13:53 8.75 8.75 8.75 8.75 1.2K
13:54 8.75 8.77 8.75 8.77 6.6K
13:55 8.76 8.77 8.76 8.77 5.2K
13:56 8.77 8.78 8.77 8.78 6.2K
13:57 8.78 8.78 8.78 8.78 1.8K
13:58 8.78 8.78 8.78 8.78 0.5K
13:59 8.78 8.78 8.78 8.78 1.5K
14:00 8.78 8.78 8.78 8.78 31.0K
14:01 8.78 8.78 8.78 8.78 1.6K
14:02 8.78 8.78 8.77 8.77 11.6K
14:03 8.77 8.77 8.77 8.77 4.8K
14:04 8.77 8.77 8.77 8.77 0.4K
14:05 8.77 8.77 8.77 8.77 0.8K
14:06 8.78 8.78 8.78 8.78 11.1K
14:07 8.78 8.78 8.78 8.78 12.3K
14:08 8.76 8.77 8.76 8.77 13.5K
14:09 8.77 8.77 8.77 8.77 0.7K
14:10 8.77 8.77 8.77 8.77 0.9K
14:11 8.77 8.77 8.77 8.77 0.6K
14:12 8.78 8.78 8.78 8.78 39.7K
14:13 8.78 8.78 8.78 8.78 8.8K
14:14 8.78 8.78 8.78 8.78 0.9K
14:15 8.78 8.78 8.78 8.78 0.8K
14:16 8.78 8.78 8.78 8.78 0.8K
14:17 8.78 8.78 8.78 8.78 0.8K
14:18 8.78 8.78 8.78 8.78 0.9K
14:19 8.78 8.78 8.78 8.78 0.9K
14:20 8.78 8.78 8.78 8.78 2.0K
14:21 8.78 8.79 8.78 8.78 23.7K
14:22 8.78 8.78 8.78 8.78 4.4K
14:23 8.78 8.79 8.78 8.79 5.0K
14:24 8.79 8.80 8.79 8.80 2.8K
14:25 8.80 8.80 8.80 8.80 2.4K
14:26 8.80 8.80 8.80 8.80 2.1K
14:27 8.80 8.80 8.80 8.80 10.4K
14:28 8.80 8.80 8.80 8.80 0.8K
14:29 8.80 8.80 8.80 8.80 0.3K
14:30 8.80 8.80 8.80 8.80 1.4K
14:31 8.80 8.83 8.80 8.83 40.4K
14:32 8.83 8.84 8.83 8.84 48.7K
14:33 8.85 8.87 8.85 8.85 33.9K
14:34 8.85 8.87 8.85 8.87 60.9K
14:35 8.87 8.87 8.86 8.86 40.0K
14:36 8.86 8.86 8.85 8.86 7.9K
14:37 8.86 8.86 8.83 8.84 19.0K
14:38 8.84 8.84 8.84 8.84 2.1K
14:39 8.84 8.85 8.84 8.85 5.3K
14:40 8.85 8.85 8.83 8.83 9.5K
14:41 8.83 8.83 8.83 8.83 0.6K
14:42 8.83 8.83 8.83 8.83 1.1K
14:43 8.83 8.83 8.83 8.83 1.0K
14:44 8.83 8.83 8.83 8.83 7.0K
14:45 8.82 8.82 8.82 8.82 5.7K
14:46 8.82 8.82 8.82 8.82 0.9K
14:47 8.82 8.82 8.82 8.82 2.2K
14:48 8.82 8.82 8.82 8.82 3.8K
14:49 8.82 8.82 8.81 8.81 7.0K
14:50 8.81 8.81 8.81 8.81 1.2K
14:51 8.81 8.81 8.80 8.80 1.7K
14:52 8.80 8.81 8.80 8.80 1.9K
14:53 8.80 8.81 8.80 8.81 2.2K
14:54 8.81 8.83 8.81 8.83 8.6K
14:55 8.83 8.83 8.83 8.83 2.4K
14:56 8.81 8.82 8.81 8.82 7.9K
14:57 8.81 8.82 8.81 8.82 1.3K
14:58 8.82 8.82 8.82 8.82 1.1K
14:59 8.82 8.82 8.82 8.82 3.5K
15:00 8.82 8.82 8.81 8.82 4.0K
15:01 8.82 8.82 8.82 8.82 3.3K
15:02 8.82 8.83 8.82 8.83 27.3K
15:03 8.83 8.84 8.83 8.84 11.0K
15:04 8.84 8.86 8.84 8.85 28.0K
15:05 8.85 8.85 8.85 8.85 2.3K
15:06 8.85 8.85 8.84 8.85 4.2K
15:07 8.86 8.86 8.86 8.86 2.8K
15:08 8.86 8.86 8.85 8.85 29.7K
15:09 8.85 8.85 8.85 8.85 2.3K
15:10 8.85 8.85 8.85 8.85 1.1K
15:11 8.85 8.85 8.84 8.84 16.4K
15:12 8.84 8.84 8.84 8.84 1.0K
15:13 8.84 8.84 8.83 8.83 8.6K
15:14 8.83 8.83 8.83 8.83 2.5K
15:15 8.83 8.83 8.83 8.83 3.0K
15:16 8.82 8.83 8.82 8.83 8.3K
15:17 8.83 8.83 8.83 8.83 5.3K
15:18 8.83 8.83 8.82 8.83 4.7K
15:19 8.83 8.85 8.83 8.85 10.9K
15:20 8.85 8.85 8.85 8.85 1.4K
15:21 8.85 8.85 8.84 8.84 6.5K
15:22 8.84 8.84 8.84 8.84 1.4K
15:23 8.84 8.84 8.83 8.84 3.5K
15:24 8.84 8.84 8.83 8.83 3.1K
15:25 8.83 8.84 8.83 8.83 3.0K
15:26 8.83 8.84 8.83 8.84 3.8K
15:27 8.84 8.84 8.84 8.84 4.4K
15:28 8.84 8.84 8.84 8.84 3.7K
15:29 8.84 8.84 8.83 8.84 2.0K
15:30 8.84 8.84 8.84 8.84 11.8K
15:31 8.84 8.84 8.84 8.84 5.8K
15:32 8.84 8.84 8.83 8.83 5.0K
15:33 8.83 8.84 8.83 8.84 4.3K
15:34 8.84 8.84 8.84 8.84 5.5K
15:35 8.83 8.83 8.83 8.83 17.9K
15:36 8.83 8.84 8.83 8.84 17.2K
15:37 8.85 8.85 8.85 8.85 21.7K
15:38 8.85 8.85 8.84 8.84 30.2K
15:39 8.84 8.84 8.84 8.84 2.3K
15:40 8.84 8.84 8.84 8.84 3.0K
15:41 8.84 8.86 8.83 8.85 42.4K
15:42 8.86 8.86 8.86 8.86 17.5K
15:43 8.86 8.86 8.85 8.85 29.9K
15:44 8.86 8.86 8.86 8.86 8.9K
15:45 8.86 8.88 8.86 8.88 38.3K
15:46 8.87 8.88 8.87 8.88 30.2K
15:47 8.88 8.88 8.88 8.88 15.5K
15:48 8.88 8.90 8.88 8.90 33.1K
15:49 8.90 8.90 8.90 8.90 18.5K
15:50 8.90 8.90 8.86 8.86 63.6K
15:51 8.87 8.87 8.86 8.86 9.2K
15:52 8.86 8.86 8.84 8.85 32.5K
15:53 8.85 8.85 8.82 8.82 26.8K
15:54 8.83 8.83 8.83 8.83 14.1K
15:55 8.82 8.82 8.81 8.82 21.0K
15:56 8.82 8.83 8.81 8.81 43.5K
15:57 8.81 8.84 8.81 8.84 61.8K
15:58 8.83 8.83 8.81 8.81 40.1K
15:59 8.82 8.82 8.81 8.82 50.3K
16:00 8.82 8.82 8.80 8.81 554.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available