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 8.88 8.90 8.85 8.87 124.4K
09:32 8.87 8.87 8.84 8.84 36.9K
09:33 8.83 8.83 8.81 8.81 43.0K
09:34 8.81 8.85 8.81 8.85 270.7K
09:35 8.85 8.85 8.82 8.82 175.6K
09:36 8.82 8.82 8.82 8.82 49.9K
09:37 8.82 8.82 8.82 8.82 22.0K
09:38 8.82 8.83 8.82 8.82 469.7K
09:39 8.84 8.84 8.81 8.81 289.3K
09:40 8.81 8.83 8.81 8.83 106.1K
09:41 8.83 8.83 8.82 8.82 44.5K
09:42 8.82 8.83 8.82 8.82 92.3K
09:43 8.82 8.82 8.81 8.81 23.6K
09:44 8.81 8.82 8.81 8.82 72.2K
09:45 8.82 8.82 8.82 8.82 10.6K
09:46 8.82 8.82 8.82 8.82 86.2K
09:47 8.82 8.82 8.81 8.81 201.6K
09:48 8.81 8.81 8.81 8.81 152.6K
09:49 8.81 8.81 8.80 8.81 12.4K
09:50 8.81 8.81 8.79 8.81 129.8K
09:51 8.81 8.81 8.81 8.81 53.8K
09:52 8.81 8.81 8.81 8.81 24.6K
09:53 8.81 8.83 8.81 8.83 248.2K
09:54 8.83 8.83 8.83 8.83 18.3K
09:55 8.83 8.83 8.83 8.83 12.4K
09:56 8.83 8.83 8.83 8.83 11.7K
09:57 8.83 8.83 8.82 8.83 271.0K
09:58 8.82 8.82 8.82 8.82 134.4K
09:59 8.82 8.82 8.81 8.81 75.5K
10:00 8.81 8.81 8.81 8.81 55.4K
10:01 8.80 8.81 8.80 8.81 77.4K
10:02 8.81 8.81 8.81 8.81 68.0K
10:03 8.81 8.81 8.81 8.81 38.1K
10:04 8.81 8.81 8.81 8.81 9.1K
10:05 8.81 8.81 8.81 8.81 14.9K
10:06 8.80 8.80 8.80 8.80 51.2K
10:07 8.80 8.80 8.80 8.80 17.4K
10:08 8.80 8.80 8.80 8.80 5.7K
10:09 8.80 8.80 8.80 8.80 17.9K
10:10 8.80 8.81 8.78 8.78 624.4K
10:11 8.76 8.76 8.74 8.74 236.7K
10:12 8.73 8.76 8.73 8.76 358.7K
10:13 8.77 8.77 8.77 8.77 18.3K
10:14 8.77 8.77 8.77 8.77 21.5K
10:15 8.77 8.77 8.77 8.77 20.3K
10:16 8.77 8.78 8.77 8.78 34.9K
10:17 8.78 8.78 8.77 8.77 61.1K
10:18 8.77 8.77 8.76 8.76 45.1K
10:19 8.77 8.77 8.76 8.76 1,469.1K
10:20 8.75 8.77 8.75 8.77 849.5K
10:21 8.77 8.77 8.75 8.75 890.2K
10:22 8.75 8.76 8.75 8.76 79.5K
10:23 8.76 8.77 8.76 8.77 231.2K
10:24 8.77 8.77 8.76 8.76 94.3K
10:25 8.76 8.76 8.75 8.75 38.0K
10:26 8.75 8.76 8.75 8.76 338.4K
10:27 8.75 8.76 8.75 8.76 141.1K
10:28 8.76 8.76 8.75 8.75 128.8K
10:29 8.75 8.76 8.75 8.76 22.5K
10:30 8.75 8.75 8.74 8.75 163.3K
10:31 8.75 8.75 8.75 8.75 48.2K
10:32 8.75 8.75 8.75 8.75 236.1K
10:33 8.75 8.75 8.74 8.75 142.7K
10:34 8.75 8.75 8.75 8.75 67.3K
10:35 8.75 8.76 8.75 8.76 63.6K
10:36 8.75 8.75 8.75 8.75 56.8K
10:37 8.75 8.75 8.75 8.75 5.9K
10:38 8.75 8.76 8.75 8.76 107.2K
10:39 8.76 8.76 8.75 8.75 65.7K
10:40 8.75 8.76 8.75 8.75 256.9K
10:41 8.75 8.75 8.75 8.75 3.2K
10:42 8.75 8.76 8.75 8.76 16.4K
10:43 8.76 8.77 8.76 8.77 208.6K
10:44 8.77 8.77 8.77 8.77 167.7K
10:45 8.77 8.77 8.76 8.76 330.9K
10:46 8.76 8.76 8.75 8.76 103.5K
10:47 8.76 8.76 8.75 8.76 73.5K
10:48 8.76 8.76 8.75 8.75 115.9K
10:49 8.75 8.75 8.75 8.75 91.1K
10:50 8.75 8.76 8.75 8.76 26.8K
10:51 8.75 8.76 8.75 8.75 99.8K
10:52 8.75 8.75 8.75 8.75 385.7K
10:53 8.75 8.76 8.75 8.76 26.5K
10:54 8.76 8.76 8.75 8.75 195.2K
10:55 8.75 8.75 8.75 8.75 114.1K
10:56 8.75 8.75 8.75 8.75 154.8K
10:57 8.75 8.75 8.75 8.75 22.0K
10:58 8.75 8.77 8.75 8.77 34.7K
10:59 8.77 8.77 8.76 8.77 25.0K
11:00 8.78 8.80 8.78 8.80 51.3K
11:01 8.80 8.80 8.80 8.80 29.9K
11:02 8.80 8.80 8.80 8.80 51.1K
11:03 8.80 8.81 8.80 8.80 337.9K
11:04 8.80 8.81 8.79 8.79 238.1K
11:05 8.80 8.80 8.79 8.79 125.3K
11:06 8.80 8.80 8.80 8.80 15.8K
11:07 8.80 8.80 8.80 8.80 25.9K
11:08 8.79 8.80 8.79 8.80 80.6K
11:09 8.80 8.82 8.80 8.82 174.3K
11:10 8.82 8.82 8.81 8.81 29.7K
11:11 8.81 8.81 8.80 8.80 72.7K
11:12 8.80 8.82 8.80 8.82 18.6K
11:13 8.82 8.83 8.82 8.83 43.9K
11:14 8.83 8.83 8.82 8.82 19.5K
11:15 8.82 8.83 8.82 8.83 11.8K
11:16 8.83 8.83 8.83 8.83 6.8K
11:17 8.83 8.83 8.83 8.83 34.3K
11:18 8.83 8.84 8.82 8.84 31.0K
11:19 8.84 8.84 8.83 8.84 4.4K
11:20 8.84 8.85 8.82 8.82 213.5K
11:21 8.82 8.82 8.82 8.82 23.8K
11:22 8.82 8.82 8.82 8.82 22.4K
11:23 8.82 8.82 8.81 8.81 53.5K
11:24 8.81 8.82 8.81 8.82 27.9K
11:25 8.82 8.82 8.81 8.81 4.4K
11:26 8.84 8.84 8.84 8.84 43.2K
11:27 8.84 8.84 8.84 8.84 44.6K
11:28 8.82 8.83 8.82 8.83 65.5K
11:29 8.83 8.84 8.82 8.82 38.1K
11:30 8.82 8.83 8.82 8.83 7.6K
11:31 8.81 8.83 8.81 8.83 239.7K
11:32 8.82 8.82 8.82 8.82 24.2K
11:33 8.82 8.82 8.82 8.82 18.0K
11:34 8.81 8.82 8.81 8.82 22.1K
11:35 8.82 8.82 8.81 8.82 671.3K
11:36 8.82 8.82 8.82 8.82 2.9K
11:37 8.82 8.82 8.82 8.82 5.7K
11:38 8.82 8.82 8.80 8.80 98.9K
11:39 8.81 8.81 8.80 8.81 27.7K
11:40 8.82 8.82 8.79 8.79 348.8K
11:41 8.79 8.80 8.79 8.80 6.1K
11:42 8.80 8.80 8.80 8.80 117.9K
11:43 8.80 8.80 8.80 8.80 677.8K
11:44 8.79 8.80 8.79 8.80 18.0K
11:45 8.80 8.80 8.80 8.80 7.5K
11:46 8.80 8.80 8.80 8.80 33.8K
11:47 8.80 8.80 8.80 8.80 37.6K
11:48 8.80 8.80 8.80 8.80 17.8K
11:49 8.80 8.80 8.80 8.80 14.0K
11:50 8.80 8.80 8.80 8.80 20.6K
11:51 8.80 8.80 8.80 8.80 294.2K
11:52 8.80 8.80 8.80 8.80 21.8K
11:53 8.80 8.80 8.79 8.79 111.3K
11:54 8.79 8.79 8.79 8.79 5.7K
11:55 8.79 8.79 8.78 8.79 510.1K
11:56 8.79 8.79 8.79 8.79 19.6K
11:57 8.79 8.79 8.79 8.79 122.3K
11:58 8.79 8.79 8.79 8.79 82.8K
11:59 8.79 8.79 8.78 8.78 97.7K
12:00 8.78 8.78 8.77 8.77 22.0K
12:01 8.77 8.77 8.75 8.76 45.7K
12:02 8.76 8.77 8.76 8.77 719.6K
12:03 8.77 8.78 8.77 8.78 151.0K
12:04 8.78 8.78 8.77 8.77 95.2K
12:05 8.77 8.78 8.77 8.78 73.1K
12:06 8.77 8.77 8.77 8.77 362.2K
12:07 8.77 8.78 8.77 8.78 26.1K
12:08 8.79 8.80 8.79 8.80 48.6K
12:09 8.80 8.80 8.80 8.80 8.6K
12:10 8.80 8.80 8.80 8.80 168.9K
12:11 8.80 8.80 8.80 8.80 456.6K
12:12 8.80 8.80 8.80 8.80 583.6K
12:13 8.80 8.80 8.79 8.79 188.0K
12:14 8.79 8.79 8.79 8.79 18.8K
12:15 8.79 8.79 8.79 8.79 68.1K
12:16 8.79 8.79 8.79 8.79 14.7K
12:17 8.79 8.79 8.79 8.79 15.2K
12:18 8.79 8.79 8.78 8.79 85.7K
12:19 8.79 8.79 8.79 8.79 130.6K
12:20 8.79 8.79 8.79 8.79 7.1K
12:21 8.79 8.79 8.78 8.78 56.2K
12:22 8.78 8.78 8.78 8.78 12.1K
12:23 8.78 8.78 8.78 8.78 29.7K
12:24 8.78 8.78 8.78 8.78 15.4K
12:25 8.78 8.78 8.76 8.77 66.7K
12:26 8.77 8.77 8.77 8.77 3.5K
12:27 8.77 8.77 8.77 8.77 110.3K
12:28 8.77 8.77 8.77 8.77 17.2K
12:29 8.77 8.77 8.77 8.77 10.6K
12:30 8.77 8.77 8.77 8.77 47.6K
12:31 8.77 8.78 8.77 8.78 65.0K
12:32 8.78 8.78 8.77 8.77 117.9K
12:33 8.77 8.77 8.77 8.77 312.4K
12:34 8.77 8.77 8.77 8.77 21.2K
12:35 8.77 8.77 8.77 8.77 15.4K
12:36 8.77 8.77 8.76 8.77 14.4K
12:37 8.77 8.77 8.76 8.76 16.4K
12:38 8.77 8.77 8.77 8.77 7.8K
12:39 8.77 8.77 8.77 8.77 12.5K
12:40 8.77 8.77 8.77 8.77 25.4K
12:41 8.77 8.77 8.76 8.76 93.9K
12:42 8.76 8.76 8.76 8.76 12.2K
12:43 8.76 8.76 8.75 8.76 16.3K
12:44 8.76 8.76 8.76 8.76 5.8K
12:45 8.76 8.76 8.75 8.75 22.3K
12:46 8.76 8.76 8.76 8.76 10.3K
12:47 8.76 8.76 8.75 8.76 145.5K
12:48 8.77 8.77 8.76 8.76 100.5K
12:49 8.76 8.77 8.75 8.76 42.7K
12:50 8.77 8.77 8.76 8.77 36.7K
12:51 8.77 8.77 8.76 8.76 12.2K
12:52 8.76 8.77 8.76 8.77 12.1K
12:53 8.77 8.77 8.76 8.77 13.1K
12:54 8.76 8.77 8.76 8.77 18.5K
12:55 8.77 8.77 8.77 8.77 8.9K
12:56 8.76 8.77 8.76 8.77 8.0K
12:57 8.77 8.77 8.77 8.77 23.7K
12:58 8.77 8.77 8.77 8.77 29.3K
12:59 8.77 8.77 8.77 8.77 18.6K
13:00 8.77 8.77 8.77 8.77 19.7K
13:01 8.77 8.77 8.77 8.77 51.7K
13:02 8.78 8.78 8.78 8.78 784.8K
13:03 8.78 8.78 8.78 8.78 835.4K
13:04 8.78 8.78 8.78 8.78 30.8K
13:05 8.78 8.78 8.78 8.78 317.8K
13:06 8.78 8.78 8.77 8.78 10.7K
13:07 8.78 8.78 8.78 8.78 3.9K
13:08 8.78 8.78 8.78 8.78 5.3K
13:09 8.78 8.79 8.78 8.79 81.2K
13:10 8.79 8.79 8.79 8.79 6.1K
13:11 8.79 8.79 8.79 8.79 35.0K
13:12 8.79 8.79 8.79 8.79 77.2K
13:13 8.79 8.79 8.79 8.79 23.3K
13:14 8.79 8.79 8.79 8.79 13.2K
13:15 8.79 8.79 8.78 8.79 15.1K
13:16 8.79 8.79 8.79 8.79 15.3K
13:17 8.79 8.79 8.79 8.79 140.8K
13:18 8.79 8.79 8.78 8.79 455.5K
13:19 8.79 8.79 8.79 8.79 33.7K
13:20 8.79 8.80 8.79 8.80 16.3K
13:21 8.80 8.80 8.79 8.80 1,348.3K
13:22 8.80 8.80 8.80 8.80 108.4K
13:23 8.80 8.80 8.79 8.79 108.4K
13:24 8.80 8.80 8.79 8.80 158.8K
13:25 8.80 8.80 8.79 8.80 36.4K
13:26 8.79 8.80 8.79 8.80 22.5K
13:27 8.80 8.80 8.80 8.80 25.9K
13:28 8.80 8.80 8.80 8.80 13.7K
13:29 8.80 8.80 8.80 8.80 20.7K
13:30 8.80 8.81 8.80 8.81 125.0K
13:31 8.81 8.81 8.81 8.81 64.0K
13:32 8.81 8.81 8.80 8.81 7.8K
13:33 8.81 8.81 8.80 8.81 11.6K
13:34 8.81 8.81 8.81 8.81 14.7K
13:35 8.81 8.81 8.81 8.81 16.5K
13:36 8.81 8.81 8.81 8.81 37.6K
13:37 8.81 8.81 8.81 8.81 58.1K
13:38 8.81 8.81 8.81 8.81 11.0K
13:39 8.82 8.83 8.82 8.83 68.8K
13:40 8.83 8.83 8.83 8.83 12.5K
13:41 8.83 8.83 8.83 8.83 14.5K
13:42 8.82 8.83 8.82 8.83 50.8K
13:43 8.83 8.83 8.83 8.83 6.2K
13:44 8.84 8.84 8.84 8.84 18.5K
13:45 8.84 8.85 8.84 8.85 30.3K
13:46 8.85 8.85 8.85 8.85 5.8K
13:47 8.85 8.85 8.85 8.85 32.1K
13:48 8.85 8.87 8.85 8.85 121.2K
13:49 8.86 8.86 8.86 8.86 7.0K
13:50 8.86 8.86 8.86 8.86 3.2K
13:51 8.86 8.86 8.86 8.86 13.7K
13:52 8.86 8.86 8.86 8.86 26.8K
13:53 8.86 8.86 8.86 8.86 9.6K
13:54 8.85 8.85 8.85 8.85 33.5K
13:55 8.85 8.85 8.85 8.85 3.7K
13:56 8.85 8.85 8.85 8.85 6.1K
13:57 8.85 8.85 8.85 8.85 10.0K
13:58 8.85 8.86 8.85 8.86 27.4K
13:59 8.86 8.86 8.86 8.86 13.9K
14:00 8.86 8.87 8.86 8.87 14.4K
14:01 8.88 8.89 8.88 8.89 51.9K
14:02 8.89 8.89 8.89 8.89 2.7K
14:03 8.90 8.90 8.89 8.89 33.9K
14:04 8.89 8.90 8.89 8.90 8.5K
14:05 8.90 8.90 8.89 8.89 24.2K
14:06 8.90 8.90 8.89 8.89 48.4K
14:07 8.89 8.89 8.89 8.89 2.3K
14:08 8.88 8.88 8.87 8.87 126.7K
14:09 8.88 8.88 8.88 8.88 7.4K
14:10 8.88 8.88 8.88 8.88 5.1K
14:11 8.88 8.88 8.86 8.86 80.6K
14:12 8.85 8.85 8.84 8.84 62.2K
14:13 8.84 8.85 8.84 8.85 49.5K
14:14 8.85 8.85 8.85 8.85 14.7K
14:15 8.85 8.85 8.84 8.85 9.9K
14:16 8.84 8.85 8.84 8.85 14.4K
14:17 8.85 8.85 8.85 8.85 13.5K
14:18 8.85 8.85 8.85 8.85 7.5K
14:19 8.85 8.85 8.85 8.85 5.0K
14:20 8.85 8.85 8.85 8.85 15.0K
14:21 8.85 8.85 8.84 8.84 61.5K
14:22 8.84 8.85 8.84 8.84 17.1K
14:23 8.84 8.84 8.83 8.84 30.2K
14:24 8.84 8.84 8.84 8.84 6.4K
14:25 8.84 8.84 8.84 8.84 7.7K
14:26 8.84 8.84 8.84 8.84 11.6K
14:27 8.84 8.84 8.84 8.84 19.9K
14:28 8.84 8.84 8.84 8.84 27.0K
14:29 8.85 8.85 8.84 8.85 64.5K
14:30 8.84 8.84 8.84 8.84 22.2K
14:31 8.84 8.84 8.84 8.84 10.0K
14:32 8.83 8.84 8.83 8.83 46.4K
14:33 8.84 8.84 8.83 8.83 21.3K
14:34 8.84 8.84 8.84 8.84 10.7K
14:35 8.84 8.84 8.83 8.84 11.6K
14:36 8.84 8.84 8.83 8.83 22.9K
14:37 8.83 8.84 8.83 8.84 21.4K
14:38 8.83 8.84 8.83 8.83 29.1K
14:39 8.83 8.84 8.83 8.84 20.6K
14:40 8.84 8.84 8.84 8.84 14.4K
14:41 8.84 8.84 8.83 8.83 149.1K
14:42 8.83 8.83 8.82 8.82 182.4K
14:43 8.83 8.83 8.83 8.83 109.3K
14:44 8.83 8.83 8.82 8.83 23.5K
14:45 8.83 8.83 8.83 8.83 9.1K
14:46 8.83 8.83 8.83 8.83 26.5K
14:47 8.83 8.83 8.83 8.83 25.0K
14:48 8.83 8.83 8.83 8.83 69.0K
14:49 8.84 8.84 8.84 8.84 72.5K
14:50 8.84 8.84 8.83 8.84 14.7K
14:51 8.84 8.84 8.83 8.83 89.9K
14:52 8.83 8.84 8.83 8.84 201.0K
14:53 8.84 8.84 8.83 8.84 48.0K
14:54 8.84 8.84 8.84 8.84 15.3K
14:55 8.84 8.84 8.84 8.84 27.4K
14:56 8.83 8.84 8.83 8.84 18.9K
14:57 8.84 8.84 8.83 8.84 12.5K
14:58 8.84 8.84 8.83 8.84 9.6K
14:59 8.83 8.84 8.83 8.84 66.4K
15:00 8.83 8.84 8.83 8.83 16.7K
15:01 8.84 8.84 8.82 8.82 750.9K
15:02 8.82 8.82 8.81 8.82 17.2K
15:03 8.82 8.82 8.82 8.82 59.4K
15:04 8.82 8.82 8.82 8.82 43.7K
15:05 8.82 8.82 8.82 8.82 80.1K
15:06 8.82 8.82 8.82 8.82 191.9K
15:07 8.82 8.82 8.82 8.82 49.2K
15:08 8.82 8.82 8.82 8.82 199.5K
15:09 8.82 8.82 8.82 8.82 29.0K
15:10 8.82 8.82 8.82 8.82 22.4K
15:11 8.82 8.82 8.82 8.82 62.1K
15:12 8.82 8.82 8.82 8.82 40.2K
15:13 8.82 8.82 8.81 8.82 111.9K
15:14 8.82 8.82 8.82 8.82 36.5K
15:15 8.82 8.82 8.81 8.82 46.2K
15:16 8.82 8.82 8.81 8.81 365.2K
15:17 8.81 8.81 8.81 8.81 18.3K
15:18 8.81 8.81 8.81 8.81 56.2K
15:19 8.81 8.81 8.80 8.81 36.0K
15:20 8.80 8.81 8.80 8.80 96.3K
15:21 8.81 8.81 8.80 8.80 109.5K
15:22 8.80 8.81 8.80 8.81 243.2K
15:23 8.81 8.81 8.78 8.78 518.6K
15:24 8.78 8.78 8.78 8.78 116.6K
15:25 8.78 8.78 8.78 8.78 81.0K
15:26 8.77 8.78 8.77 8.77 36.7K
15:27 8.78 8.78 8.78 8.78 155.2K
15:28 8.77 8.78 8.77 8.78 69.1K
15:29 8.78 8.78 8.78 8.78 184.8K
15:30 8.78 8.78 8.78 8.78 61.9K
15:31 8.78 8.78 8.77 8.78 92.0K
15:32 8.78 8.78 8.78 8.78 54.3K
15:33 8.78 8.78 8.78 8.78 716.4K
15:34 8.78 8.78 8.77 8.78 118.7K
15:35 8.78 8.78 8.78 8.78 45.9K
15:36 8.78 8.78 8.77 8.78 335.2K
15:37 8.78 8.78 8.78 8.78 78.9K
15:38 8.78 8.78 8.78 8.78 284.3K
15:39 8.79 8.79 8.79 8.79 429.9K
15:40 8.79 8.79 8.78 8.78 235.1K
15:41 8.78 8.78 8.78 8.78 573.2K
15:42 8.78 8.78 8.76 8.77 168.0K
15:43 8.76 8.77 8.76 8.77 78.8K
15:44 8.77 8.78 8.77 8.78 201.6K
15:45 8.79 8.79 8.79 8.79 188.4K
15:46 8.79 8.80 8.79 8.80 238.3K
15:47 8.81 8.81 8.80 8.80 382.6K
15:48 8.80 8.80 8.80 8.80 51.8K
15:49 8.80 8.80 8.80 8.80 77.8K
15:50 8.80 8.80 8.80 8.80 121.0K
15:51 8.80 8.80 8.78 8.78 312.2K
15:52 8.78 8.79 8.78 8.79 128.9K
15:53 8.79 8.79 8.79 8.79 175.1K
15:54 8.79 8.79 8.79 8.79 160.0K
15:55 8.79 8.79 8.77 8.77 138.3K
15:56 8.76 8.76 8.74 8.75 393.1K
15:57 8.75 8.75 8.75 8.75 395.1K
15:58 8.75 8.75 8.74 8.74 687.9K
15:59 8.74 8.75 8.74 8.75 552.3K
16:00 8.74 8.74 8.71 8.73 2,733.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available