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 8.41 8.55 8.33 8.33 38.3K
09:32 8.33 8.37 8.33 8.36 10.9K
09:33 8.36 8.36 8.34 8.34 2.8K
09:34 8.34 8.34 8.34 8.34 0.0K
09:35 8.34 8.35 8.30 8.34 35.6K
09:36 8.33 8.33 8.33 8.33 9.1K
09:37 8.32 8.32 8.29 8.29 6.8K
09:38 8.29 8.29 8.29 8.29 0.7K
09:39 8.32 8.34 8.32 8.32 12.3K
09:40 8.32 8.32 8.30 8.32 3.5K
09:41 8.32 8.32 8.32 8.32 0.1K
09:42 8.32 8.32 8.27 8.27 14.3K
09:43 8.27 8.27 8.27 8.27 9.0K
09:44 8.28 8.28 8.27 8.27 4.6K
09:45 8.28 8.33 8.28 8.33 9.2K
09:46 8.33 8.33 8.30 8.30 9.3K
09:47 8.30 8.31 8.30 8.31 2.9K
09:48 8.30 8.30 8.30 8.30 5.3K
09:49 8.30 8.31 8.30 8.30 33.1K
09:50 8.30 8.30 8.27 8.27 5.3K
09:51 8.26 8.26 8.26 8.26 3.9K
09:52 8.26 8.26 8.22 8.22 14.1K
09:53 8.23 8.23 8.21 8.23 45.8K
09:54 8.23 8.23 8.22 8.22 5.2K
09:55 8.22 8.22 8.22 8.22 3.6K
09:56 8.22 8.23 8.22 8.23 9.7K
09:57 8.23 8.23 8.19 8.19 14.6K
09:58 8.20 8.20 8.19 8.20 6.7K
09:59 8.20 8.22 8.20 8.22 9.3K
10:00 8.22 8.23 8.22 8.23 2.6K
10:01 8.22 8.29 8.22 8.29 36.9K
10:02 8.29 8.31 8.29 8.31 4.4K
10:03 8.28 8.28 8.25 8.25 7.0K
10:04 8.26 8.26 8.24 8.24 20.9K
10:05 8.23 8.23 8.22 8.22 6.6K
10:06 8.22 8.23 8.21 8.23 8.8K
10:07 8.23 8.24 8.23 8.24 10.9K
10:08 8.24 8.25 8.24 8.25 9.1K
10:09 8.25 8.25 8.24 8.24 11.0K
10:10 8.25 8.27 8.25 8.27 8.3K
10:11 8.27 8.27 8.27 8.27 4.2K
10:12 8.27 8.28 8.25 8.28 14.0K
10:13 8.28 8.28 8.27 8.27 7.2K
10:14 8.27 8.27 8.27 8.27 1.8K
10:15 8.27 8.28 8.26 8.26 11.9K
10:16 8.26 8.29 8.26 8.29 5.8K
10:17 8.29 8.30 8.29 8.30 2.1K
10:18 8.28 8.29 8.28 8.29 8.5K
10:19 8.30 8.30 8.30 8.30 3.9K
10:20 8.29 8.30 8.29 8.29 11.1K
10:21 8.29 8.29 8.29 8.29 16.6K
10:22 8.29 8.29 8.27 8.28 11.5K
10:23 8.28 8.29 8.28 8.29 9.3K
10:24 8.27 8.27 8.27 8.27 2.1K
10:25 8.28 8.28 8.27 8.28 9.3K
10:26 8.27 8.28 8.27 8.28 5.7K
10:27 8.28 8.28 8.28 8.28 2.2K
10:28 8.28 8.28 8.28 8.28 1.7K
10:29 8.28 8.28 8.27 8.28 10.7K
10:30 8.28 8.28 8.27 8.27 4.7K
10:31 8.27 8.27 8.26 8.26 1.2K
10:32 8.26 8.26 8.25 8.25 18.3K
10:33 8.25 8.25 8.25 8.25 7.9K
10:34 8.27 8.27 8.27 8.27 13.7K
10:35 8.27 8.28 8.27 8.28 4.8K
10:36 8.28 8.28 8.27 8.27 4.6K
10:37 8.27 8.27 8.26 8.27 5.0K
10:38 8.26 8.26 8.25 8.25 11.2K
10:39 8.25 8.26 8.25 8.26 3.0K
10:40 8.26 8.26 8.23 8.23 21.4K
10:41 8.23 8.24 8.23 8.24 5.9K
10:42 8.24 8.25 8.24 8.25 6.3K
10:43 8.25 8.26 8.24 8.26 9.3K
10:44 8.26 8.26 8.24 8.24 22.4K
10:45 8.25 8.25 8.25 8.25 5.0K
10:46 8.25 8.26 8.25 8.25 14.5K
10:47 8.25 8.25 8.25 8.25 17.6K
10:48 8.25 8.25 8.22 8.22 9.7K
10:49 8.22 8.22 8.21 8.21 2.7K
10:50 8.22 8.22 8.22 8.22 4.5K
10:51 8.22 8.23 8.22 8.22 6.9K
10:52 8.22 8.22 8.22 8.22 2.8K
10:53 8.22 8.23 8.22 8.23 7.7K
10:54 8.23 8.23 8.22 8.23 3.1K
10:55 8.23 8.24 8.23 8.24 7.5K
10:56 8.24 8.24 8.24 8.24 3.4K
10:57 8.24 8.24 8.22 8.22 7.4K
10:58 8.22 8.23 8.22 8.23 8.4K
10:59 8.23 8.23 8.21 8.21 6.3K
11:00 8.21 8.21 8.20 8.20 3.1K
11:01 8.20 8.20 8.20 8.20 3.6K
11:02 8.21 8.22 8.21 8.22 10.8K
11:03 8.22 8.22 8.22 8.22 0.7K
11:04 8.22 8.22 8.22 8.22 5.5K
11:05 8.21 8.21 8.20 8.20 4.0K
11:06 8.20 8.22 8.20 8.22 7.5K
11:07 8.22 8.22 8.22 8.22 0.8K
11:08 8.22 8.22 8.22 8.22 2.9K
11:09 8.22 8.24 8.22 8.24 5.0K
11:10 8.24 8.24 8.24 8.24 5.9K
11:11 8.25 8.25 8.24 8.24 8.7K
11:12 8.23 8.23 8.23 8.23 3.5K
11:13 8.23 8.23 8.23 8.23 1.7K
11:14 8.23 8.23 8.23 8.23 2.6K
11:15 8.23 8.23 8.22 8.22 1.1K
11:16 8.22 8.24 8.22 8.24 9.4K
11:17 8.24 8.25 8.24 8.25 5.0K
11:18 8.25 8.25 8.25 8.25 0.9K
11:19 8.25 8.25 8.25 8.25 0.9K
11:20 8.25 8.25 8.25 8.25 2.9K
11:21 8.25 8.25 8.25 8.25 2.0K
11:22 8.25 8.25 8.25 8.25 2.4K
11:23 8.25 8.27 8.25 8.27 29.7K
11:24 8.27 8.27 8.26 8.26 9.7K
11:25 8.25 8.25 8.23 8.23 16.7K
11:26 8.23 8.23 8.23 8.23 2.3K
11:27 8.23 8.23 8.23 8.23 3.9K
11:28 8.23 8.23 8.21 8.21 4.2K
11:29 8.21 8.21 8.21 8.21 1.5K
11:30 8.21 8.21 8.21 8.21 2.2K
11:31 8.20 8.21 8.20 8.21 3.6K
11:32 8.21 8.22 8.21 8.22 6.5K
11:33 8.22 8.22 8.22 8.22 1.5K
11:34 8.22 8.22 8.22 8.22 0.9K
11:35 8.22 8.22 8.21 8.21 5.6K
11:36 8.21 8.22 8.21 8.22 5.5K
11:37 8.22 8.22 8.22 8.22 0.8K
11:38 8.22 8.22 8.21 8.21 6.0K
11:39 8.21 8.21 8.21 8.21 5.9K
11:40 8.21 8.22 8.21 8.22 4.5K
11:41 8.22 8.22 8.22 8.22 1.2K
11:42 8.22 8.23 8.22 8.23 6.4K
11:43 8.23 8.23 8.23 8.23 2.2K
11:44 8.23 8.23 8.23 8.23 0.4K
11:45 8.23 8.24 8.23 8.24 1.1K
11:46 8.24 8.24 8.23 8.23 4.5K
11:47 8.22 8.22 8.22 8.22 5.6K
11:48 8.22 8.22 8.22 8.22 2.0K
11:49 8.22 8.23 8.22 8.23 7.7K
11:50 8.23 8.23 8.23 8.23 5.0K
11:51 8.23 8.23 8.22 8.23 1.5K
11:52 8.23 8.23 8.21 8.22 5.1K
11:53 8.21 8.21 8.21 8.21 6.1K
11:54 8.21 8.21 8.17 8.17 56.0K
11:55 8.18 8.18 8.18 8.18 12.5K
11:56 8.18 8.18 8.16 8.17 10.0K
11:57 8.19 8.19 8.19 8.19 15.1K
11:58 8.19 8.19 8.18 8.18 4.4K
11:59 8.18 8.18 8.17 8.17 2.3K
12:00 8.17 8.18 8.17 8.17 20.3K
12:01 8.17 8.17 8.17 8.17 2.7K
12:02 8.17 8.18 8.17 8.18 6.9K
12:03 8.19 8.19 8.19 8.19 4.3K
12:04 8.19 8.19 8.17 8.17 6.5K
12:05 8.17 8.17 8.17 8.17 1.4K
12:06 8.17 8.17 8.17 8.17 1.2K
12:07 8.17 8.17 8.17 8.17 13.4K
12:08 8.17 8.17 8.16 8.16 6.2K
12:09 8.16 8.16 8.16 8.16 4.7K
12:10 8.16 8.16 8.15 8.15 2.8K
12:11 8.15 8.15 8.15 8.15 2.2K
12:12 8.15 8.15 8.14 8.15 11.0K
12:13 8.15 8.15 8.15 8.15 1.2K
12:14 8.15 8.15 8.15 8.15 2.0K
12:15 8.15 8.15 8.15 8.15 2.4K
12:16 8.15 8.15 8.15 8.15 13.4K
12:17 8.15 8.15 8.15 8.15 6.4K
12:18 8.15 8.15 8.15 8.15 9.8K
12:19 8.14 8.14 8.13 8.14 11.4K
12:20 8.14 8.14 8.13 8.13 1.3K
12:21 8.13 8.14 8.13 8.14 2.0K
12:22 8.14 8.14 8.13 8.14 11.6K
12:23 8.14 8.16 8.14 8.16 21.3K
12:24 8.16 8.16 8.15 8.15 5.0K
12:25 8.15 8.15 8.14 8.15 2.0K
12:26 8.15 8.15 8.15 8.15 1.6K
12:27 8.15 8.15 8.14 8.14 2.8K
12:28 8.14 8.14 8.13 8.13 5.8K
12:29 8.13 8.13 8.12 8.12 6.8K
12:30 8.12 8.14 8.12 8.14 14.8K
12:31 8.14 8.17 8.14 8.16 25.3K
12:32 8.16 8.16 8.16 8.16 2.2K
12:33 8.16 8.18 8.16 8.18 11.2K
12:34 8.18 8.21 8.18 8.21 19.9K
12:35 8.21 8.21 8.20 8.20 2.9K
12:36 8.18 8.19 8.18 8.19 24.1K
12:37 8.19 8.19 8.18 8.18 5.5K
12:38 8.18 8.18 8.18 8.18 31.7K
12:39 8.18 8.18 8.18 8.18 5.2K
12:40 8.18 8.18 8.18 8.18 2.8K
12:41 8.18 8.18 8.18 8.18 5.6K
12:42 8.18 8.18 8.16 8.16 5.8K
12:43 8.16 8.17 8.16 8.17 8.2K
12:44 8.18 8.18 8.17 8.18 14.3K
12:45 8.17 8.17 8.16 8.16 3.8K
12:46 8.17 8.17 8.16 8.16 12.1K
12:47 8.17 8.17 8.16 8.16 8.1K
12:48 8.16 8.17 8.16 8.16 12.0K
12:49 8.17 8.17 8.17 8.17 6.5K
12:50 8.17 8.17 8.17 8.17 1.8K
12:51 8.17 8.18 8.17 8.18 6.9K
12:52 8.18 8.19 8.18 8.19 4.6K
12:53 8.19 8.19 8.19 8.19 1.1K
12:54 8.19 8.19 8.19 8.19 3.6K
12:55 8.19 8.22 8.19 8.22 13.9K
12:56 8.22 8.22 8.22 8.22 6.5K
12:57 8.22 8.24 8.22 8.24 8.3K
12:58 8.25 8.25 8.24 8.24 7.3K
12:59 8.24 8.24 8.24 8.24 2.4K
13:00 8.24 8.24 8.24 8.24 1.0K
13:01 8.24 8.24 8.23 8.23 4.2K
13:02 8.23 8.24 8.23 8.23 2.5K
13:03 8.23 8.23 8.23 8.23 1.4K
13:04 8.23 8.23 8.23 8.23 2.0K
13:05 8.23 8.23 8.23 8.23 2.9K
13:06 8.23 8.23 8.23 8.23 3.4K
13:07 8.24 8.24 8.24 8.24 5.5K
13:08 8.24 8.24 8.24 8.24 0.6K
13:09 8.24 8.25 8.24 8.25 22.0K
13:10 8.25 8.26 8.25 8.26 28.9K
13:11 8.26 8.26 8.25 8.25 24.7K
13:12 8.25 8.25 8.24 8.25 21.7K
13:13 8.25 8.25 8.25 8.25 15.7K
13:14 8.25 8.25 8.22 8.22 12.5K
13:15 8.22 8.22 8.22 8.22 5.2K
13:16 8.22 8.23 8.22 8.23 7.8K
13:17 8.23 8.23 8.23 8.23 3.3K
13:18 8.23 8.23 8.23 8.23 6.9K
13:19 8.23 8.23 8.23 8.23 1.5K
13:20 8.23 8.23 8.23 8.23 2.5K
13:21 8.22 8.23 8.22 8.23 16.5K
13:22 8.23 8.23 8.21 8.21 3.5K
13:23 8.21 8.21 8.21 8.21 1.0K
13:24 8.24 8.24 8.23 8.23 33.0K
13:25 8.22 8.23 8.22 8.23 9.8K
13:26 8.23 8.23 8.23 8.23 0.4K
13:27 8.22 8.22 8.20 8.20 5.0K
13:28 8.20 8.20 8.19 8.20 3.1K
13:29 8.20 8.20 8.20 8.20 2.0K
13:30 8.20 8.21 8.20 8.21 7.2K
13:31 8.21 8.22 8.21 8.22 3.7K
13:32 8.21 8.21 8.21 8.21 4.6K
13:33 8.21 8.21 8.21 8.21 3.0K
13:34 8.21 8.21 8.20 8.20 8.1K
13:35 8.20 8.20 8.20 8.20 5.3K
13:36 8.20 8.20 8.20 8.20 2.7K
13:37 8.20 8.20 8.20 8.20 1.5K
13:38 8.20 8.20 8.18 8.19 80.7K
13:39 8.19 8.19 8.18 8.18 10.5K
13:40 8.18 8.19 8.18 8.19 15.3K
13:41 8.19 8.21 8.19 8.21 36.6K
13:42 8.21 8.21 8.21 8.21 4.8K
13:43 8.21 8.21 8.21 8.21 4.4K
13:44 8.20 8.24 8.19 8.24 26.6K
13:45 8.21 8.25 8.21 8.25 75.7K
13:46 8.25 8.25 8.25 8.25 50.2K
13:47 8.25 8.25 8.23 8.23 37.8K
13:48 8.23 8.23 8.23 8.23 8.9K
13:49 8.23 8.23 8.23 8.23 5.6K
13:50 8.23 8.23 8.22 8.23 3.2K
13:51 8.23 8.23 8.21 8.21 4.9K
13:52 8.21 8.22 8.21 8.22 32.4K
13:53 8.22 8.22 8.21 8.22 10.4K
13:54 8.21 8.21 8.20 8.21 6.6K
13:55 8.21 8.22 8.21 8.22 4.7K
13:56 8.22 8.22 8.22 8.22 17.1K
13:57 8.21 8.21 8.21 8.21 8.4K
13:58 8.21 8.21 8.21 8.21 3.9K
13:59 8.21 8.21 8.21 8.21 4.3K
14:00 8.21 8.21 8.20 8.20 121.9K
14:01 8.18 8.19 8.18 8.19 18.5K
14:02 8.19 8.20 8.19 8.20 23.7K
14:03 8.20 8.21 8.20 8.21 24.1K
14:04 8.21 8.22 8.21 8.22 9.7K
14:05 8.21 8.21 8.21 8.21 6.1K
14:06 8.21 8.21 8.20 8.21 34.0K
14:07 8.21 8.21 8.20 8.21 3.9K
14:08 8.21 8.21 8.21 8.21 3.3K
14:09 8.21 8.21 8.20 8.20 17.3K
14:10 8.20 8.20 8.20 8.20 2.3K
14:11 8.20 8.21 8.20 8.21 7.1K
14:12 8.21 8.22 8.21 8.22 6.3K
14:13 8.22 8.22 8.22 8.22 3.7K
14:14 8.22 8.22 8.22 8.22 5.6K
14:15 8.22 8.23 8.21 8.21 16.2K
14:16 8.21 8.22 8.21 8.22 5.3K
14:17 8.22 8.22 8.22 8.22 16.3K
14:18 8.23 8.23 8.23 8.23 16.3K
14:19 8.23 8.23 8.23 8.23 1.2K
14:20 8.23 8.23 8.15 8.15 141.4K
14:21 8.17 8.19 8.17 8.19 25.4K
14:22 8.19 8.19 8.19 8.19 5.8K
14:23 8.19 8.19 8.18 8.18 18.4K
14:24 8.17 8.20 8.17 8.20 11.3K
14:25 8.20 8.20 8.17 8.17 23.6K
14:26 8.17 8.17 8.15 8.15 4.9K
14:27 8.16 8.17 8.16 8.17 19.3K
14:28 8.17 8.17 8.16 8.16 2.4K
14:29 8.17 8.17 8.16 8.16 25.7K
14:30 8.16 8.16 8.16 8.16 3.5K
14:31 8.16 8.16 8.16 8.16 11.2K
14:32 8.16 8.17 8.16 8.16 25.6K
14:33 8.16 8.16 8.16 8.16 12.7K
14:34 8.17 8.17 8.16 8.16 15.7K
14:35 8.15 8.16 8.15 8.15 21.3K
14:36 8.15 8.15 8.14 8.14 36.8K
14:37 8.14 8.14 8.13 8.14 5.6K
14:38 8.14 8.14 8.14 8.14 7.0K
14:39 8.14 8.14 8.13 8.13 2.7K
14:40 8.13 8.17 8.13 8.17 27.4K
14:41 8.16 8.17 8.16 8.17 3.4K
14:42 8.17 8.18 8.17 8.18 27.2K
14:43 8.18 8.18 8.16 8.16 30.2K
14:44 8.17 8.17 8.17 8.17 103.6K
14:45 8.16 8.17 8.15 8.17 56.9K
14:46 8.17 8.18 8.17 8.18 3.6K
14:47 8.18 8.21 8.18 8.21 18.2K
14:48 8.21 8.21 8.20 8.20 10.2K
14:49 8.20 8.21 8.20 8.21 6.7K
14:50 8.21 8.21 8.21 8.21 5.2K
14:51 8.21 8.21 8.21 8.21 7.5K
14:52 8.21 8.22 8.21 8.22 8.9K
14:53 8.21 8.21 8.21 8.21 5.4K
14:54 8.21 8.21 8.21 8.21 7.9K
14:55 8.21 8.22 8.21 8.21 9.2K
14:56 8.21 8.21 8.20 8.21 2.7K
14:57 8.21 8.21 8.20 8.20 9.1K
14:58 8.20 8.21 8.20 8.20 14.0K
14:59 8.20 8.20 8.19 8.19 15.9K
15:00 8.19 8.19 8.18 8.18 21.2K
15:01 8.18 8.18 8.18 8.18 4.4K
15:02 8.16 8.16 8.16 8.16 33.6K
15:03 8.15 8.15 8.12 8.13 53.0K
15:04 8.13 8.14 8.13 8.13 48.3K
15:05 8.13 8.14 8.13 8.14 5.5K
15:06 8.14 8.16 8.14 8.15 22.3K
15:07 8.15 8.15 8.15 8.15 3.4K
15:08 8.15 8.15 8.15 8.15 49.1K
15:09 8.15 8.15 8.13 8.14 259.5K
15:10 8.14 8.14 8.13 8.14 3.4K
15:11 8.14 8.14 8.12 8.12 34.1K
15:12 8.12 8.12 8.12 8.12 11.6K
15:13 8.12 8.13 8.12 8.13 21.8K
15:14 8.13 8.13 8.12 8.13 3.1K
15:15 8.13 8.13 8.10 8.11 36.6K
15:16 8.11 8.11 8.10 8.10 6.7K
15:17 8.10 8.11 8.09 8.09 218.7K
15:18 8.10 8.11 8.10 8.11 35.4K
15:19 8.11 8.12 8.10 8.11 16.3K
15:20 8.11 8.11 8.11 8.11 5.8K
15:21 8.11 8.11 8.11 8.11 53.2K
15:22 8.11 8.11 8.11 8.11 4.2K
15:23 8.11 8.11 8.11 8.11 4.9K
15:24 8.10 8.10 8.09 8.10 51.2K
15:25 8.10 8.10 8.09 8.09 6.3K
15:26 8.09 8.10 8.09 8.10 10.2K
15:27 8.10 8.10 8.09 8.09 3.7K
15:28 8.09 8.11 8.09 8.11 58.6K
15:29 8.11 8.11 8.09 8.09 53.3K
15:30 8.10 8.10 8.08 8.08 11.1K
15:31 8.09 8.10 8.09 8.10 42.5K
15:32 8.10 8.11 8.10 8.11 21.6K
15:33 8.10 8.11 8.10 8.11 5.4K
15:34 8.11 8.11 8.11 8.11 13.4K
15:35 8.10 8.11 8.10 8.11 52.3K
15:36 8.11 8.11 8.10 8.10 49.2K
15:37 8.10 8.10 8.09 8.09 12.4K
15:38 8.09 8.10 8.09 8.09 44.6K
15:39 8.10 8.10 8.09 8.09 8.7K
15:40 8.09 8.09 8.07 8.07 19.7K
15:41 8.07 8.07 8.05 8.05 57.8K
15:42 8.05 8.06 8.05 8.05 39.7K
15:43 8.05 8.06 8.05 8.06 30.8K
15:44 8.07 8.07 8.06 8.07 9.2K
15:45 8.07 8.08 8.07 8.08 23.8K
15:46 8.08 8.08 8.08 8.08 9.8K
15:47 8.06 8.06 8.06 8.06 26.4K
15:48 8.06 8.06 8.05 8.06 20.0K
15:49 8.06 8.07 8.06 8.06 11.9K
15:50 8.07 8.07 8.06 8.06 66.9K
15:51 8.06 8.06 8.05 8.05 38.9K
15:52 8.05 8.09 8.05 8.09 64.6K
15:53 8.08 8.08 8.07 8.07 68.2K
15:54 8.08 8.08 8.06 8.06 187.3K
15:55 8.06 8.06 8.06 8.06 56.0K
15:56 8.06 8.06 8.06 8.06 33.8K
15:57 8.06 8.06 8.04 8.04 39.7K
15:58 8.04 8.05 8.04 8.05 57.2K
15:59 8.05 8.05 8.04 8.05 48.9K
16:00 8.05 8.06 8.03 8.05 1,962.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available