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 8.64 8.68 8.63 8.65 97.5K
09:32 8.67 8.67 8.65 8.65 112.8K
09:33 8.65 8.70 8.65 8.70 136.8K
09:34 8.70 8.70 8.70 8.70 146.0K
09:35 8.70 8.71 8.70 8.71 60.1K
09:36 8.71 8.71 8.64 8.64 197.7K
09:37 8.64 8.64 8.60 8.61 129.8K
09:38 8.59 8.59 8.56 8.56 97.2K
09:39 8.55 8.56 8.54 8.54 94.8K
09:40 8.54 8.54 8.47 8.47 87.9K
09:41 8.49 8.51 8.47 8.47 297.5K
09:42 8.48 8.52 8.48 8.52 207.8K
09:43 8.52 8.52 8.50 8.52 209.1K
09:44 8.50 8.50 8.45 8.45 369.3K
09:45 8.45 8.45 8.43 8.43 138.6K
09:46 8.45 8.47 8.45 8.46 83.7K
09:47 8.45 8.49 8.45 8.49 91.2K
09:48 8.51 8.52 8.50 8.52 285.5K
09:49 8.53 8.54 8.53 8.54 180.0K
09:50 8.54 8.55 8.54 8.55 44.3K
09:51 8.55 8.55 8.52 8.52 63.8K
09:52 8.52 8.52 8.51 8.51 218.8K
09:53 8.51 8.54 8.51 8.54 385.3K
09:54 8.54 8.57 8.54 8.57 83.7K
09:55 8.60 8.62 8.60 8.62 73.6K
09:56 8.62 8.62 8.59 8.59 251.4K
09:57 8.59 8.59 8.59 8.59 18.4K
09:58 8.57 8.58 8.57 8.58 23.0K
09:59 8.58 8.59 8.58 8.59 17.4K
10:00 8.58 8.59 8.58 8.59 39.6K
10:01 8.59 8.60 8.56 8.60 60.7K
10:02 8.60 8.60 8.59 8.59 211.4K
10:03 8.59 8.59 8.59 8.59 15.8K
10:04 8.60 8.60 8.60 8.60 11.4K
10:05 8.59 8.59 8.58 8.58 40.2K
10:06 8.58 8.58 8.57 8.57 30.2K
10:07 8.56 8.57 8.56 8.57 40.1K
10:08 8.57 8.57 8.54 8.54 57.5K
10:09 8.54 8.54 8.53 8.53 104.4K
10:10 8.53 8.53 8.52 8.53 72.3K
10:11 8.53 8.53 8.53 8.53 103.0K
10:12 8.53 8.64 8.53 8.64 309.3K
10:13 8.62 8.62 8.60 8.60 469.5K
10:14 8.60 8.66 8.60 8.66 711.9K
10:15 8.69 8.70 8.69 8.69 240.8K
10:16 8.69 8.70 8.69 8.70 49.9K
10:17 8.70 8.71 8.70 8.70 213.4K
10:18 8.71 8.74 8.71 8.74 257.4K
10:19 8.75 8.77 8.70 8.70 163.6K
10:20 8.69 8.69 8.68 8.68 160.2K
10:21 8.67 8.67 8.62 8.63 53.9K
10:22 8.63 8.63 8.63 8.63 37.4K
10:23 8.64 8.64 8.59 8.59 90.5K
10:24 8.59 8.59 8.58 8.58 20.7K
10:25 8.57 8.57 8.53 8.53 297.5K
10:26 8.53 8.55 8.53 8.55 277.8K
10:27 8.55 8.55 8.54 8.55 50.0K
10:28 8.56 8.56 8.54 8.54 91.2K
10:29 8.55 8.55 8.51 8.51 107.5K
10:30 8.51 8.51 8.46 8.46 369.0K
10:31 8.46 8.46 8.43 8.44 118.6K
10:32 8.44 8.44 8.44 8.44 37.4K
10:33 8.45 8.48 8.45 8.48 50.8K
10:34 8.50 8.50 8.49 8.50 86.8K
10:35 8.51 8.53 8.51 8.53 97.8K
10:36 8.52 8.54 8.52 8.54 51.1K
10:37 8.51 8.52 8.50 8.52 67.6K
10:38 8.49 8.49 8.46 8.46 224.0K
10:39 8.46 8.46 8.43 8.43 204.5K
10:40 8.42 8.43 8.42 8.43 192.5K
10:41 8.43 8.43 8.42 8.43 281.4K
10:42 8.43 8.45 8.43 8.45 491.7K
10:43 8.45 8.45 8.44 8.44 96.8K
10:44 8.45 8.46 8.45 8.46 237.8K
10:45 8.47 8.49 8.47 8.49 258.4K
10:46 8.49 8.49 8.47 8.47 272.1K
10:47 8.46 8.46 8.46 8.46 36.8K
10:48 8.46 8.46 8.45 8.45 53.1K
10:49 8.45 8.45 8.45 8.45 9.4K
10:50 8.45 8.45 8.45 8.45 12.3K
10:51 8.46 8.48 8.46 8.48 57.7K
10:52 8.48 8.50 8.48 8.50 21.7K
10:53 8.53 8.53 8.52 8.52 245.4K
10:54 8.54 8.60 8.54 8.60 58.8K
10:55 8.59 8.59 8.58 8.58 77.5K
10:56 8.58 8.62 8.58 8.62 30.4K
10:57 8.62 8.62 8.61 8.61 41.8K
10:58 8.61 8.61 8.58 8.58 78.7K
10:59 8.59 8.59 8.58 8.58 25.2K
11:00 8.59 8.61 8.59 8.61 33.3K
11:01 8.60 8.60 8.58 8.58 53.5K
11:02 8.59 8.60 8.59 8.60 30.1K
11:03 8.60 8.61 8.60 8.61 15.5K
11:04 8.61 8.62 8.61 8.62 28.3K
11:05 8.63 8.63 8.61 8.61 71.3K
11:06 8.61 8.62 8.60 8.60 80.8K
11:07 8.58 8.58 8.57 8.58 93.5K
11:08 8.55 8.55 8.53 8.54 107.3K
11:09 8.54 8.55 8.54 8.55 491.9K
11:10 8.55 8.55 8.55 8.55 13.5K
11:11 8.55 8.55 8.53 8.54 60.5K
11:12 8.54 8.54 8.53 8.53 78.1K
11:13 8.53 8.53 8.53 8.53 11.8K
11:14 8.53 8.53 8.53 8.53 58.8K
11:15 8.53 8.53 8.49 8.49 219.5K
11:16 8.47 8.49 8.46 8.46 123.9K
11:17 8.46 8.46 8.46 8.46 63.2K
11:18 8.46 8.50 8.46 8.50 18.8K
11:19 8.50 8.51 8.50 8.51 90.3K
11:20 8.49 8.51 8.48 8.48 182.7K
11:21 8.48 8.50 8.48 8.49 25.1K
11:22 8.51 8.51 8.50 8.50 96.3K
11:23 8.50 8.51 8.50 8.51 221.1K
11:24 8.52 8.52 8.49 8.49 274.3K
11:25 8.49 8.50 8.49 8.50 61.9K
11:26 8.49 8.50 8.49 8.50 275.0K
11:27 8.50 8.50 8.50 8.50 4.9K
11:28 8.50 8.50 8.50 8.50 1.5K
11:29 8.50 8.50 8.49 8.49 139.2K
11:30 8.49 8.49 8.48 8.49 126.6K
11:31 8.49 8.49 8.47 8.47 82.8K
11:32 8.48 8.49 8.48 8.48 130.5K
11:33 8.49 8.50 8.49 8.49 193.6K
11:34 8.49 8.49 8.49 8.49 30.1K
11:35 8.49 8.49 8.48 8.49 27.3K
11:36 8.49 8.49 8.49 8.49 22.1K
11:37 8.49 8.50 8.49 8.50 85.2K
11:38 8.50 8.50 8.49 8.50 91.6K
11:39 8.50 8.50 8.49 8.49 38.8K
11:40 8.49 8.49 8.48 8.49 69.4K
11:41 8.49 8.51 8.49 8.51 70.5K
11:42 8.51 8.52 8.51 8.52 93.8K
11:43 8.52 8.53 8.51 8.52 82.3K
11:44 8.52 8.53 8.52 8.53 11.8K
11:45 8.53 8.53 8.52 8.52 21.0K
11:46 8.54 8.54 8.53 8.53 85.1K
11:47 8.53 8.55 8.53 8.55 31.5K
11:48 8.56 8.59 8.56 8.59 19.1K
11:49 8.58 8.58 8.55 8.56 82.9K
11:50 8.56 8.56 8.56 8.56 17.6K
11:51 8.56 8.56 8.56 8.56 63.7K
11:52 8.56 8.56 8.55 8.55 10.5K
11:53 8.56 8.56 8.55 8.56 22.9K
11:54 8.56 8.56 8.55 8.55 65.6K
11:55 8.55 8.55 8.55 8.55 14.1K
11:56 8.55 8.55 8.55 8.55 10.4K
11:57 8.53 8.55 8.53 8.54 206.2K
11:58 8.54 8.54 8.54 8.54 30.3K
11:59 8.54 8.55 8.54 8.55 29.9K
12:00 8.55 8.55 8.55 8.55 6.2K
12:01 8.55 8.55 8.54 8.54 19.2K
12:02 8.53 8.53 8.53 8.53 59.7K
12:03 8.52 8.53 8.52 8.53 56.5K
12:04 8.53 8.53 8.52 8.52 29.8K
12:05 8.53 8.53 8.52 8.52 26.4K
12:06 8.52 8.53 8.52 8.53 477.4K
12:07 8.53 8.53 8.52 8.52 51.9K
12:08 8.52 8.53 8.52 8.53 29.6K
12:09 8.53 8.53 8.52 8.52 26.9K
12:10 8.52 8.53 8.52 8.52 60.7K
12:11 8.52 8.52 8.51 8.51 100.5K
12:12 8.51 8.51 8.51 8.51 220.5K
12:13 8.51 8.51 8.50 8.50 107.5K
12:14 8.50 8.51 8.50 8.51 327.7K
12:15 8.50 8.51 8.50 8.51 144.3K
12:16 8.51 8.51 8.51 8.51 47.7K
12:17 8.51 8.52 8.51 8.52 79.1K
12:18 8.52 8.52 8.52 8.52 15.7K
12:19 8.52 8.53 8.52 8.53 121.4K
12:20 8.53 8.53 8.53 8.53 17.8K
12:21 8.53 8.53 8.53 8.53 13.0K
12:22 8.53 8.53 8.53 8.53 9.3K
12:23 8.53 8.54 8.52 8.54 342.1K
12:24 8.55 8.56 8.55 8.56 54.6K
12:25 8.56 8.56 8.56 8.56 36.8K
12:26 8.57 8.57 8.57 8.57 17.4K
12:27 8.57 8.58 8.57 8.58 29.7K
12:28 8.61 8.61 8.61 8.61 78.8K
12:29 8.62 8.62 8.61 8.62 22.0K
12:30 8.62 8.62 8.62 8.62 1.2K
12:31 8.62 8.64 8.62 8.64 11.7K
12:32 8.65 8.65 8.62 8.62 115.3K
12:33 8.63 8.63 8.62 8.62 49.1K
12:34 8.62 8.64 8.62 8.64 34.4K
12:35 8.64 8.65 8.64 8.65 19.6K
12:36 8.65 8.65 8.64 8.64 4.3K
12:37 8.64 8.65 8.64 8.65 27.5K
12:38 8.65 8.65 8.64 8.64 44.3K
12:39 8.64 8.65 8.64 8.65 22.8K
12:40 8.65 8.66 8.65 8.66 19.8K
12:41 8.65 8.67 8.65 8.66 47.9K
12:42 8.67 8.67 8.67 8.67 12.0K
12:43 8.67 8.67 8.66 8.66 27.2K
12:44 8.66 8.66 8.65 8.65 43.6K
12:45 8.64 8.64 8.63 8.64 19.9K
12:46 8.64 8.64 8.63 8.64 54.5K
12:47 8.64 8.64 8.63 8.63 17.1K
12:48 8.63 8.63 8.63 8.63 13.4K
12:49 8.63 8.63 8.63 8.63 6.8K
12:50 8.63 8.64 8.63 8.64 26.0K
12:51 8.64 8.64 8.63 8.63 32.9K
12:52 8.63 8.64 8.63 8.63 50.8K
12:53 8.63 8.63 8.63 8.63 10.9K
12:54 8.63 8.63 8.63 8.63 2.6K
12:55 8.63 8.63 8.63 8.63 5.2K
12:56 8.63 8.63 8.62 8.63 42.9K
12:57 8.63 8.63 8.63 8.63 10.9K
12:58 8.63 8.63 8.63 8.63 10.9K
12:59 8.63 8.63 8.62 8.63 114.1K
13:00 8.63 8.64 8.63 8.64 14.2K
13:01 8.64 8.69 8.64 8.69 52.6K
13:02 8.70 8.70 8.69 8.70 75.1K
13:03 8.70 8.70 8.69 8.69 29.6K
13:04 8.68 8.68 8.67 8.67 22.3K
13:05 8.67 8.67 8.66 8.66 22.7K
13:06 8.66 8.66 8.66 8.66 2.7K
13:07 8.66 8.66 8.66 8.66 9.5K
13:08 8.65 8.66 8.65 8.65 51.7K
13:09 8.65 8.66 8.64 8.64 107.0K
13:10 8.63 8.64 8.63 8.64 136.2K
13:11 8.64 8.65 8.64 8.65 12.8K
13:12 8.65 8.65 8.65 8.65 5.3K
13:13 8.65 8.65 8.64 8.64 17.2K
13:14 8.65 8.66 8.65 8.66 11.7K
13:15 8.66 8.67 8.66 8.67 12.0K
13:16 8.67 8.68 8.67 8.68 35.1K
13:17 8.68 8.70 8.68 8.70 18.6K
13:18 8.70 8.70 8.69 8.69 46.2K
13:19 8.69 8.70 8.69 8.70 11.0K
13:20 8.70 8.71 8.70 8.70 43.8K
13:21 8.70 8.70 8.70 8.70 1.5K
13:22 8.69 8.69 8.69 8.69 30.2K
13:23 8.68 8.69 8.68 8.69 30.2K
13:24 8.66 8.68 8.66 8.68 47.0K
13:25 8.68 8.68 8.68 8.68 43.2K
13:26 8.68 8.68 8.67 8.67 27.2K
13:27 8.68 8.69 8.68 8.69 125.4K
13:28 8.68 8.68 8.67 8.67 53.8K
13:29 8.67 8.68 8.66 8.66 80.1K
13:30 8.67 8.68 8.67 8.68 194.7K
13:31 8.68 8.69 8.68 8.68 77.2K
13:32 8.69 8.70 8.69 8.70 56.2K
13:33 8.70 8.70 8.67 8.68 34.7K
13:34 8.68 8.69 8.68 8.69 9.0K
13:35 8.69 8.69 8.68 8.69 7.5K
13:36 8.69 8.69 8.67 8.68 78.2K
13:37 8.68 8.68 8.67 8.68 26.2K
13:38 8.68 8.68 8.68 8.68 169.2K
13:39 8.68 8.68 8.68 8.68 65.3K
13:40 8.68 8.68 8.68 8.68 63.8K
13:41 8.68 8.69 8.68 8.69 174.8K
13:42 8.69 8.69 8.68 8.69 131.3K
13:43 8.69 8.70 8.69 8.70 106.6K
13:44 8.70 8.70 8.69 8.69 29.2K
13:45 8.70 8.70 8.70 8.70 12.0K
13:46 8.70 8.71 8.70 8.71 31.0K
13:47 8.70 8.70 8.68 8.70 80.4K
13:48 8.71 8.71 8.71 8.71 22.5K
13:49 8.72 8.73 8.72 8.73 22.9K
13:50 8.74 8.74 8.73 8.73 89.8K
13:51 8.71 8.72 8.71 8.72 99.5K
13:52 8.72 8.73 8.71 8.71 61.2K
13:53 8.72 8.72 8.71 8.72 10.1K
13:54 8.72 8.72 8.70 8.71 40.9K
13:55 8.71 8.71 8.70 8.70 139.1K
13:56 8.68 8.69 8.68 8.69 4.1K
13:57 8.69 8.69 8.67 8.67 49.1K
13:58 8.67 8.68 8.67 8.68 15.5K
13:59 8.68 8.68 8.68 8.68 5.1K
14:00 8.68 8.68 8.67 8.67 20.9K
14:01 8.68 8.69 8.68 8.69 17.8K
14:02 8.70 8.70 8.70 8.70 90.3K
14:03 8.69 8.69 8.68 8.68 27.4K
14:04 8.68 8.69 8.68 8.69 39.7K
14:05 8.69 8.70 8.69 8.70 26.3K
14:06 8.70 8.70 8.69 8.69 39.0K
14:07 8.70 8.70 8.69 8.69 38.7K
14:08 8.68 8.69 8.68 8.68 71.5K
14:09 8.67 8.67 8.67 8.67 45.3K
14:10 8.67 8.68 8.67 8.68 13.3K
14:11 8.68 8.68 8.67 8.67 92.9K
14:12 8.67 8.67 8.67 8.67 11.7K
14:13 8.67 8.68 8.67 8.68 109.5K
14:14 8.68 8.69 8.68 8.69 7.0K
14:15 8.69 8.69 8.68 8.69 14.4K
14:16 8.69 8.69 8.69 8.69 3.9K
14:17 8.69 8.70 8.69 8.70 145.3K
14:18 8.70 8.70 8.69 8.69 17.3K
14:19 8.70 8.70 8.67 8.67 104.4K
14:20 8.67 8.69 8.67 8.68 11.1K
14:21 8.68 8.69 8.68 8.69 18.2K
14:22 8.69 8.69 8.68 8.69 65.3K
14:23 8.69 8.70 8.69 8.69 25.5K
14:24 8.70 8.70 8.70 8.70 10.1K
14:25 8.70 8.70 8.67 8.67 94.5K
14:26 8.67 8.69 8.67 8.68 15.2K
14:27 8.68 8.68 8.66 8.66 29.8K
14:28 8.67 8.67 8.66 8.66 57.8K
14:29 8.67 8.69 8.67 8.69 46.0K
14:30 8.69 8.69 8.69 8.69 33.1K
14:31 8.68 8.69 8.68 8.69 8.2K
14:32 8.67 8.67 8.66 8.67 190.1K
14:33 8.67 8.68 8.67 8.68 22.6K
14:34 8.68 8.68 8.68 8.68 2.1K
14:35 8.68 8.68 8.66 8.68 418.3K
14:36 8.67 8.68 8.67 8.68 15.3K
14:37 8.68 8.68 8.68 8.68 7.4K
14:38 8.68 8.69 8.68 8.69 18.7K
14:39 8.69 8.71 8.69 8.71 116.4K
14:40 8.71 8.72 8.70 8.72 23.4K
14:41 8.72 8.72 8.71 8.71 39.2K
14:42 8.72 8.72 8.72 8.72 40.7K
14:43 8.72 8.72 8.72 8.72 10.9K
14:44 8.72 8.72 8.72 8.72 15.9K
14:45 8.72 8.72 8.72 8.72 20.1K
14:46 8.72 8.72 8.71 8.71 89.4K
14:47 8.72 8.72 8.72 8.72 25.7K
14:48 8.72 8.73 8.72 8.73 34.5K
14:49 8.72 8.72 8.71 8.71 112.9K
14:50 8.71 8.71 8.71 8.71 80.4K
14:51 8.71 8.71 8.69 8.69 100.2K
14:52 8.69 8.70 8.69 8.70 144.9K
14:53 8.68 8.69 8.68 8.68 60.0K
14:54 8.69 8.69 8.67 8.67 79.9K
14:55 8.68 8.68 8.67 8.67 17.3K
14:56 8.67 8.67 8.66 8.66 50.9K
14:57 8.67 8.67 8.66 8.66 18.5K
14:58 8.67 8.68 8.67 8.68 37.0K
14:59 8.67 8.68 8.67 8.68 14.0K
15:00 8.67 8.68 8.67 8.68 7.5K
15:01 8.68 8.69 8.68 8.69 24.6K
15:02 8.68 8.68 8.68 8.68 40.2K
15:03 8.68 8.68 8.66 8.66 109.9K
15:04 8.66 8.67 8.66 8.66 62.8K
15:05 8.66 8.67 8.66 8.67 95.3K
15:06 8.67 8.68 8.67 8.68 15.6K
15:07 8.68 8.68 8.67 8.67 78.5K
15:08 8.67 8.68 8.67 8.68 19.0K
15:09 8.68 8.68 8.67 8.67 72.3K
15:10 8.67 8.67 8.67 8.67 33.0K
15:11 8.67 8.67 8.66 8.67 29.2K
15:12 8.67 8.67 8.67 8.67 29.3K
15:13 8.67 8.67 8.66 8.67 28.0K
15:14 8.67 8.67 8.65 8.65 156.3K
15:15 8.65 8.66 8.65 8.65 38.4K
15:16 8.65 8.66 8.65 8.65 14.3K
15:17 8.65 8.66 8.65 8.65 97.2K
15:18 8.65 8.66 8.65 8.66 45.4K
15:19 8.66 8.67 8.66 8.67 49.9K
15:20 8.67 8.67 8.67 8.67 7.0K
15:21 8.67 8.67 8.66 8.66 56.1K
15:22 8.66 8.67 8.66 8.66 73.8K
15:23 8.66 8.66 8.65 8.65 82.9K
15:24 8.65 8.65 8.64 8.65 27.5K
15:25 8.65 8.65 8.64 8.64 39.4K
15:26 8.64 8.64 8.63 8.64 34.3K
15:27 8.63 8.63 8.62 8.63 52.5K
15:28 8.63 8.63 8.63 8.63 26.5K
15:29 8.62 8.63 8.62 8.63 15.5K
15:30 8.63 8.63 8.63 8.63 97.2K
15:31 8.65 8.65 8.64 8.65 115.0K
15:32 8.65 8.65 8.65 8.65 38.1K
15:33 8.65 8.65 8.65 8.65 47.4K
15:34 8.65 8.67 8.65 8.67 83.5K
15:35 8.67 8.67 8.67 8.67 24.4K
15:36 8.67 8.67 8.67 8.67 93.5K
15:37 8.67 8.67 8.67 8.67 21.5K
15:38 8.67 8.68 8.67 8.67 78.0K
15:39 8.67 8.67 8.67 8.67 113.5K
15:40 8.67 8.67 8.67 8.67 32.1K
15:41 8.67 8.67 8.65 8.65 145.2K
15:42 8.65 8.65 8.64 8.65 31.3K
15:43 8.65 8.65 8.65 8.65 27.2K
15:44 8.65 8.65 8.64 8.65 34.4K
15:45 8.63 8.64 8.63 8.64 89.6K
15:46 8.64 8.64 8.62 8.63 66.4K
15:47 8.62 8.63 8.62 8.62 27.1K
15:48 8.63 8.65 8.63 8.64 160.2K
15:49 8.64 8.64 8.64 8.64 38.9K
15:50 8.64 8.64 8.64 8.64 27.9K
15:51 8.64 8.64 8.62 8.62 125.0K
15:52 8.62 8.63 8.62 8.62 31.0K
15:53 8.62 8.63 8.62 8.63 60.2K
15:54 8.63 8.64 8.63 8.64 123.7K
15:55 8.64 8.64 8.64 8.64 75.2K
15:56 8.64 8.65 8.63 8.65 199.1K
15:57 8.65 8.65 8.64 8.64 279.4K
15:58 8.63 8.64 8.63 8.64 265.4K
15:59 8.64 8.64 8.64 8.64 584.5K
16:00 8.62 8.63 8.61 8.63 3,167.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available