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 8.70 8.72 8.66 8.66 4.1K
09:32 8.66 8.66 8.66 8.66 0.0K
09:33 8.69 8.69 8.69 8.69 1.9K
09:34 8.66 8.66 8.66 8.66 10.4K
09:35 8.66 8.67 8.66 8.67 5.7K
09:36 8.66 8.71 8.66 8.71 204.7K
09:37 8.71 8.71 8.71 8.71 12.5K
09:38 8.71 8.72 8.70 8.72 142.3K
09:39 8.71 8.71 8.70 8.71 148.0K
09:40 8.71 8.73 8.71 8.73 73.2K
09:41 8.73 8.74 8.73 8.74 69.0K
09:42 8.74 8.75 8.74 8.75 44.2K
09:43 8.75 8.78 8.75 8.78 34.1K
09:44 8.78 8.79 8.77 8.77 32.9K
09:45 8.76 8.76 8.74 8.74 29.1K
09:46 8.74 8.74 8.72 8.72 16.2K
09:47 8.72 8.74 8.72 8.73 38.9K
09:48 8.74 8.74 8.74 8.74 2.5K
09:49 8.74 8.74 8.74 8.74 24.0K
09:50 8.72 8.72 8.72 8.72 43.3K
09:51 8.72 8.72 8.72 8.72 12.9K
09:52 8.72 8.72 8.72 8.72 29.6K
09:53 8.72 8.72 8.72 8.72 118.9K
09:54 8.72 8.72 8.72 8.72 18.8K
09:55 8.72 8.72 8.72 8.72 21.2K
09:56 8.72 8.72 8.71 8.71 162.3K
09:57 8.72 8.72 8.72 8.72 4.7K
09:58 8.72 8.72 8.72 8.72 107.9K
09:59 8.72 8.72 8.71 8.72 93.2K
10:00 8.71 8.71 8.70 8.70 31.4K
10:01 8.71 8.72 8.70 8.72 54.1K
10:02 8.72 8.73 8.72 8.73 89.9K
10:03 8.73 8.75 8.73 8.75 21.8K
10:04 8.75 8.75 8.75 8.75 12.3K
10:05 8.75 8.75 8.74 8.74 28.1K
10:06 8.74 8.75 8.74 8.75 37.7K
10:07 8.76 8.76 8.76 8.76 22.1K
10:08 8.76 8.76 8.74 8.74 71.9K
10:09 8.75 8.76 8.75 8.76 90.0K
10:10 8.76 8.77 8.76 8.77 17.5K
10:11 8.78 8.78 8.77 8.77 85.1K
10:12 8.76 8.78 8.76 8.78 95.9K
10:13 8.76 8.76 8.76 8.76 44.8K
10:14 8.76 8.78 8.76 8.77 92.1K
10:15 8.77 8.78 8.77 8.78 23.5K
10:16 8.76 8.77 8.76 8.77 23.1K
10:17 8.77 8.77 8.77 8.77 14.0K
10:18 8.77 8.77 8.77 8.77 125.3K
10:19 8.77 8.78 8.77 8.78 38.1K
10:20 8.77 8.78 8.77 8.77 32.5K
10:21 8.77 8.77 8.77 8.77 88.2K
10:22 8.77 8.78 8.77 8.78 200.7K
10:23 8.78 8.78 8.77 8.77 36.7K
10:24 8.77 8.78 8.76 8.78 205.7K
10:25 8.78 8.78 8.76 8.76 18.4K
10:26 8.77 8.77 8.77 8.77 257.3K
10:27 8.77 8.77 8.76 8.76 265.8K
10:28 8.76 8.76 8.76 8.76 23.7K
10:29 8.76 8.76 8.75 8.75 205.1K
10:30 8.75 8.76 8.75 8.75 161.2K
10:31 8.76 8.76 8.75 8.75 181.8K
10:32 8.75 8.76 8.74 8.76 194.9K
10:33 8.76 8.77 8.75 8.77 257.5K
10:34 8.77 8.78 8.77 8.78 155.7K
10:35 8.78 8.78 8.78 8.78 2.3K
10:36 8.78 8.78 8.78 8.78 41.0K
10:37 8.79 8.80 8.79 8.80 25.0K
10:38 8.80 8.80 8.78 8.78 102.6K
10:39 8.78 8.78 8.77 8.77 21.7K
10:40 8.77 8.78 8.77 8.78 37.9K
10:41 8.78 8.78 8.78 8.78 7.1K
10:42 8.78 8.79 8.78 8.79 35.7K
10:43 8.79 8.79 8.79 8.79 11.0K
10:44 8.79 8.79 8.78 8.79 15.6K
10:45 8.79 8.79 8.78 8.78 33.3K
10:46 8.78 8.78 8.78 8.78 12.0K
10:47 8.78 8.78 8.78 8.78 254.9K
10:48 8.78 8.78 8.77 8.78 20.0K
10:49 8.78 8.78 8.76 8.76 224.9K
10:50 8.78 8.78 8.78 8.78 98.3K
10:51 8.78 8.78 8.77 8.77 198.3K
10:52 8.77 8.78 8.77 8.78 7.7K
10:53 8.78 8.78 8.77 8.78 60.5K
10:54 8.78 8.78 8.76 8.76 53.1K
10:55 8.76 8.77 8.76 8.77 22.8K
10:56 8.78 8.79 8.78 8.79 50.3K
10:57 8.79 8.79 8.79 8.79 12.5K
10:58 8.79 8.79 8.79 8.79 8.8K
10:59 8.79 8.79 8.77 8.77 567.0K
11:00 8.77 8.77 8.75 8.75 281.4K
11:01 8.76 8.76 8.75 8.75 102.6K
11:02 8.75 8.76 8.75 8.76 849.0K
11:03 8.76 8.76 8.75 8.75 19.1K
11:04 8.75 8.76 8.75 8.76 6.6K
11:05 8.76 8.76 8.76 8.76 9.3K
11:06 8.76 8.76 8.75 8.76 10.7K
11:07 8.76 8.76 8.75 8.76 271.0K
11:08 8.76 8.76 8.75 8.76 69.5K
11:09 8.76 8.76 8.74 8.74 95.8K
11:10 8.74 8.75 8.74 8.75 47.2K
11:11 8.75 8.75 8.74 8.74 271.2K
11:12 8.74 8.74 8.73 8.73 201.9K
11:13 8.72 8.72 8.72 8.72 38.8K
11:14 8.72 8.73 8.72 8.72 35.3K
11:15 8.72 8.72 8.72 8.72 8.1K
11:16 8.71 8.72 8.71 8.72 29.6K
11:17 8.72 8.72 8.71 8.71 43.6K
11:18 8.71 8.71 8.70 8.71 21.1K
11:19 8.71 8.72 8.71 8.72 65.4K
11:20 8.72 8.73 8.72 8.72 11.5K
11:21 8.73 8.73 8.72 8.73 9.6K
11:22 8.73 8.73 8.73 8.73 53.6K
11:23 8.73 8.73 8.73 8.73 10.0K
11:24 8.73 8.73 8.72 8.73 63.9K
11:25 8.73 8.73 8.73 8.73 6.7K
11:26 8.72 8.72 8.71 8.72 200.4K
11:27 8.71 8.72 8.71 8.72 106.4K
11:28 8.72 8.72 8.72 8.72 8.7K
11:29 8.72 8.72 8.72 8.72 11.3K
11:30 8.72 8.72 8.72 8.72 5.2K
11:31 8.73 8.74 8.73 8.74 46.5K
11:32 8.74 8.74 8.73 8.74 29.4K
11:33 8.74 8.74 8.74 8.74 6.7K
11:34 8.74 8.74 8.74 8.74 10.0K
11:35 8.74 8.74 8.73 8.74 302.6K
11:36 8.74 8.74 8.74 8.74 13.5K
11:37 8.74 8.74 8.74 8.74 107.0K
11:38 8.74 8.74 8.74 8.74 4.6K
11:39 8.74 8.74 8.74 8.74 12.4K
11:40 8.74 8.74 8.74 8.74 6.5K
11:41 8.75 8.75 8.75 8.75 31.2K
11:42 8.75 8.75 8.75 8.75 5.0K
11:43 8.75 8.75 8.75 8.75 9.5K
11:44 8.75 8.75 8.75 8.75 14.5K
11:45 8.75 8.75 8.74 8.74 71.9K
11:46 8.74 8.74 8.74 8.74 6.0K
11:47 8.74 8.74 8.74 8.74 9.1K
11:48 8.74 8.74 8.74 8.74 4.5K
11:49 8.74 8.74 8.74 8.74 3.4K
11:50 8.74 8.74 8.73 8.73 15.4K
11:51 8.74 8.74 8.74 8.74 8.3K
11:52 8.74 8.74 8.73 8.73 45.7K
11:53 8.73 8.73 8.73 8.73 284.7K
11:54 8.73 8.73 8.72 8.73 4.1K
11:55 8.73 8.73 8.72 8.73 28.7K
11:56 8.72 8.73 8.72 8.73 7.8K
11:57 8.72 8.73 8.72 8.73 8.5K
11:58 8.72 8.73 8.72 8.73 10.6K
11:59 8.72 8.73 8.72 8.73 11.6K
12:00 8.73 8.73 8.73 8.73 23.2K
12:01 8.73 8.73 8.73 8.73 9.1K
12:02 8.73 8.73 8.73 8.73 33.9K
12:03 8.73 8.73 8.73 8.73 134.7K
12:04 8.73 8.73 8.73 8.73 37.7K
12:05 8.73 8.73 8.73 8.73 7.4K
12:06 8.73 8.74 8.73 8.74 12.2K
12:07 8.74 8.74 8.73 8.73 90.0K
12:08 8.73 8.73 8.73 8.73 0.6K
12:09 8.73 8.73 8.73 8.73 0.5K
12:10 8.73 8.73 8.73 8.73 4.0K
12:11 8.73 8.73 8.73 8.73 4.1K
12:12 8.73 8.73 8.73 8.73 4.7K
12:13 8.73 8.73 8.72 8.72 5.8K
12:14 8.73 8.73 8.73 8.73 11.3K
12:15 8.73 8.73 8.73 8.73 16.6K
12:16 8.73 8.73 8.72 8.72 52.8K
12:17 8.72 8.72 8.72 8.72 234.3K
12:18 8.72 8.72 8.70 8.70 85.9K
12:19 8.71 8.71 8.71 8.71 55.7K
12:20 8.71 8.71 8.70 8.71 25.4K
12:21 8.71 8.71 8.71 8.71 11.3K
12:22 8.70 8.71 8.70 8.71 24.1K
12:23 8.71 8.71 8.70 8.71 20.2K
12:24 8.71 8.71 8.70 8.71 4.4K
12:25 8.71 8.71 8.71 8.71 6.2K
12:26 8.71 8.71 8.71 8.71 4.5K
12:27 8.71 8.71 8.70 8.71 75.7K
12:28 8.71 8.72 8.71 8.72 28.3K
12:29 8.72 8.72 8.72 8.72 3.4K
12:30 8.72 8.73 8.72 8.73 19.9K
12:31 8.73 8.73 8.72 8.73 98.8K
12:32 8.73 8.73 8.72 8.72 99.4K
12:33 8.72 8.72 8.71 8.71 6.9K
12:34 8.72 8.72 8.72 8.72 42.5K
12:35 8.72 8.72 8.72 8.72 9.5K
12:36 8.73 8.73 8.73 8.73 19.8K
12:37 8.73 8.73 8.73 8.73 1.8K
12:38 8.73 8.73 8.72 8.72 45.4K
12:39 8.72 8.72 8.72 8.72 4.2K
12:40 8.72 8.72 8.72 8.72 0.4K
12:41 8.72 8.72 8.71 8.71 32.6K
12:42 8.71 8.71 8.71 8.71 1.9K
12:43 8.71 8.71 8.69 8.69 112.0K
12:44 8.69 8.69 8.69 8.69 34.1K
12:45 8.70 8.70 8.70 8.70 29.1K
12:46 8.70 8.70 8.70 8.70 2.7K
12:47 8.70 8.71 8.70 8.71 36.4K
12:48 8.71 8.71 8.71 8.71 104.1K
12:49 8.71 8.71 8.71 8.71 60.6K
12:50 8.71 8.71 8.70 8.71 97.5K
12:51 8.71 8.71 8.69 8.69 36.1K
12:52 8.69 8.70 8.69 8.70 10.4K
12:53 8.69 8.70 8.69 8.70 4.2K
12:54 8.70 8.70 8.70 8.70 5.2K
12:55 8.69 8.69 8.69 8.69 0.8K
12:56 8.70 8.70 8.70 8.70 12.4K
12:57 8.70 8.70 8.69 8.69 48.4K
12:58 8.69 8.69 8.69 8.69 22.7K
12:59 8.69 8.70 8.69 8.70 23.0K
13:00 8.70 8.70 8.69 8.70 49.1K
13:01 8.69 8.69 8.69 8.69 29.9K
13:02 8.69 8.69 8.68 8.69 7.5K
13:03 8.69 8.69 8.69 8.69 11.1K
13:04 8.68 8.69 8.68 8.69 11.5K
13:05 8.68 8.69 8.68 8.68 37.7K
13:06 8.69 8.69 8.68 8.69 10.2K
13:07 8.69 8.69 8.66 8.66 737.9K
13:08 8.66 8.67 8.66 8.67 189.6K
13:09 8.66 8.66 8.66 8.66 48.5K
13:10 8.66 8.66 8.66 8.66 21.9K
13:11 8.67 8.67 8.63 8.64 274.7K
13:12 8.65 8.65 8.64 8.64 94.6K
13:13 8.65 8.65 8.62 8.63 182.1K
13:14 8.63 8.63 8.60 8.61 177.5K
13:15 8.61 8.61 8.59 8.59 178.5K
13:16 8.59 8.60 8.59 8.60 198.2K
13:17 8.60 8.60 8.59 8.59 25.4K
13:18 8.57 8.58 8.57 8.57 72.8K
13:19 8.57 8.58 8.57 8.58 262.9K
13:20 8.58 8.58 8.56 8.57 71.9K
13:21 8.57 8.57 8.57 8.57 4.3K
13:22 8.56 8.56 8.56 8.56 112.9K
13:23 8.56 8.56 8.55 8.56 53.5K
13:24 8.59 8.59 8.58 8.58 82.8K
13:25 8.57 8.57 8.56 8.57 121.8K
13:26 8.58 8.58 8.58 8.58 27.3K
13:27 8.59 8.59 8.57 8.57 43.4K
13:28 8.57 8.57 8.57 8.57 24.1K
13:29 8.57 8.57 8.57 8.57 1.8K
13:30 8.57 8.58 8.56 8.57 54.3K
13:31 8.57 8.57 8.57 8.57 2.7K
13:32 8.56 8.56 8.56 8.56 132.7K
13:33 8.56 8.56 8.55 8.55 77.0K
13:34 8.56 8.57 8.55 8.57 47.8K
13:35 8.57 8.57 8.56 8.56 71.6K
13:36 8.55 8.56 8.55 8.56 129.8K
13:37 8.56 8.56 8.54 8.55 214.4K
13:38 8.55 8.56 8.55 8.56 49.4K
13:39 8.56 8.56 8.55 8.55 95.5K
13:40 8.55 8.56 8.55 8.56 342.2K
13:41 8.56 8.56 8.55 8.56 298.2K
13:42 8.55 8.56 8.55 8.56 22.6K
13:43 8.56 8.56 8.54 8.56 103.1K
13:44 8.56 8.57 8.56 8.57 70.4K
13:45 8.56 8.56 8.56 8.56 79.6K
13:46 8.56 8.56 8.55 8.56 10.0K
13:47 8.56 8.56 8.55 8.55 34.6K
13:48 8.55 8.56 8.55 8.56 106.9K
13:49 8.56 8.56 8.55 8.56 12.9K
13:50 8.56 8.56 8.56 8.56 6.9K
13:51 8.56 8.56 8.55 8.55 46.8K
13:52 8.55 8.55 8.55 8.55 19.6K
13:53 8.55 8.55 8.55 8.55 31.3K
13:54 8.55 8.55 8.54 8.55 16.1K
13:55 8.55 8.55 8.55 8.55 59.1K
13:56 8.55 8.55 8.55 8.55 9.4K
13:57 8.55 8.55 8.55 8.55 8.8K
13:58 8.55 8.56 8.54 8.55 251.5K
13:59 8.55 8.55 8.55 8.55 112.8K
14:00 8.55 8.55 8.54 8.55 28.6K
14:01 8.55 8.55 8.54 8.55 41.5K
14:02 8.55 8.56 8.55 8.55 320.6K
14:03 8.55 8.55 8.55 8.55 19.1K
14:04 8.55 8.55 8.55 8.55 2.9K
14:05 8.55 8.56 8.55 8.55 193.7K
14:06 8.54 8.55 8.54 8.55 29.3K
14:07 8.55 8.55 8.54 8.55 22.8K
14:08 8.55 8.55 8.55 8.55 8.4K
14:09 8.55 8.55 8.54 8.55 69.5K
14:10 8.55 8.55 8.55 8.55 30.6K
14:11 8.55 8.55 8.55 8.55 3.3K
14:12 8.55 8.55 8.55 8.55 3.2K
14:13 8.55 8.55 8.55 8.55 139.1K
14:14 8.55 8.55 8.53 8.54 70.2K
14:15 8.54 8.54 8.53 8.53 5.4K
14:16 8.53 8.54 8.53 8.54 25.2K
14:17 8.54 8.54 8.54 8.54 5.6K
14:18 8.55 8.55 8.55 8.55 30.6K
14:19 8.55 8.55 8.55 8.55 9.4K
14:20 8.54 8.55 8.54 8.55 53.8K
14:21 8.55 8.55 8.55 8.55 7.2K
14:22 8.55 8.55 8.55 8.55 16.5K
14:23 8.55 8.55 8.54 8.55 64.5K
14:24 8.54 8.55 8.54 8.55 15.9K
14:25 8.55 8.55 8.55 8.55 138.2K
14:26 8.55 8.55 8.54 8.55 71.2K
14:27 8.53 8.54 8.53 8.54 55.5K
14:28 8.54 8.54 8.53 8.54 10.0K
14:29 8.54 8.54 8.52 8.52 53.5K
14:30 8.52 8.53 8.52 8.53 10.9K
14:31 8.53 8.55 8.53 8.55 173.9K
14:32 8.55 8.55 8.54 8.54 40.2K
14:33 8.54 8.54 8.54 8.54 11.0K
14:34 8.54 8.54 8.53 8.53 223.5K
14:35 8.54 8.54 8.54 8.54 73.7K
14:36 8.54 8.54 8.52 8.52 56.9K
14:37 8.52 8.52 8.52 8.52 2.6K
14:38 8.52 8.53 8.52 8.53 47.1K
14:39 8.53 8.53 8.53 8.53 4.0K
14:40 8.53 8.53 8.53 8.53 7.0K
14:41 8.53 8.53 8.53 8.53 355.9K
14:42 8.53 8.53 8.52 8.53 20.4K
14:43 8.53 8.53 8.53 8.53 5.6K
14:44 8.53 8.53 8.52 8.53 24.4K
14:45 8.53 8.53 8.52 8.52 31.1K
14:46 8.51 8.52 8.51 8.52 53.5K
14:47 8.52 8.52 8.52 8.52 13.6K
14:48 8.52 8.52 8.52 8.52 8.7K
14:49 8.52 8.52 8.52 8.52 153.5K
14:50 8.51 8.52 8.51 8.51 35.5K
14:51 8.52 8.52 8.52 8.52 25.8K
14:52 8.52 8.52 8.50 8.51 198.9K
14:53 8.51 8.51 8.51 8.51 343.6K
14:54 8.51 8.52 8.51 8.52 156.4K
14:55 8.52 8.52 8.51 8.51 4.1K
14:56 8.52 8.52 8.52 8.52 9.9K
14:57 8.52 8.52 8.52 8.52 12.7K
14:58 8.52 8.52 8.52 8.52 64.9K
14:59 8.52 8.52 8.52 8.52 25.5K
15:00 8.52 8.52 8.52 8.52 125.1K
15:01 8.52 8.52 8.52 8.52 37.2K
15:02 8.52 8.52 8.52 8.52 33.9K
15:03 8.52 8.52 8.52 8.52 31.7K
15:04 8.52 8.52 8.52 8.52 16.8K
15:05 8.52 8.52 8.52 8.52 27.4K
15:06 8.52 8.52 8.52 8.52 9.1K
15:07 8.52 8.52 8.52 8.52 258.7K
15:08 8.52 8.52 8.52 8.52 265.7K
15:09 8.51 8.52 8.51 8.52 40.7K
15:10 8.52 8.52 8.52 8.52 10.5K
15:11 8.52 8.52 8.50 8.50 415.7K
15:12 8.50 8.50 8.49 8.49 91.6K
15:13 8.50 8.50 8.50 8.50 72.8K
15:14 8.50 8.50 8.49 8.49 199.0K
15:15 8.49 8.49 8.49 8.49 6.1K
15:16 8.49 8.49 8.49 8.49 44.7K
15:17 8.49 8.49 8.48 8.49 332.7K
15:18 8.49 8.49 8.48 8.48 175.4K
15:19 8.47 8.47 8.46 8.47 174.1K
15:20 8.47 8.47 8.46 8.47 246.8K
15:21 8.47 8.47 8.47 8.47 38.1K
15:22 8.47 8.48 8.47 8.48 239.4K
15:23 8.48 8.49 8.48 8.49 146.6K
15:24 8.49 8.49 8.48 8.48 18.5K
15:25 8.49 8.49 8.49 8.49 37.3K
15:26 8.48 8.49 8.48 8.49 48.0K
15:27 8.49 8.49 8.49 8.49 24.8K
15:28 8.48 8.49 8.48 8.49 31.2K
15:29 8.49 8.49 8.48 8.49 70.8K
15:30 8.49 8.49 8.48 8.49 66.9K
15:31 8.49 8.49 8.48 8.49 173.8K
15:32 8.49 8.49 8.49 8.49 152.1K
15:33 8.48 8.49 8.45 8.45 196.1K
15:34 8.46 8.46 8.46 8.46 34.4K
15:35 8.46 8.46 8.45 8.45 817.5K
15:36 8.45 8.45 8.44 8.44 101.6K
15:37 8.44 8.44 8.44 8.44 177.0K
15:38 8.43 8.43 8.42 8.42 251.6K
15:39 8.41 8.41 8.40 8.40 211.6K
15:40 8.40 8.40 8.38 8.39 139.8K
15:41 8.39 8.39 8.39 8.39 261.4K
15:42 8.39 8.39 8.37 8.37 660.9K
15:43 8.37 8.37 8.35 8.35 362.0K
15:44 8.34 8.34 8.33 8.33 555.6K
15:45 8.36 8.37 8.35 8.35 600.2K
15:46 8.35 8.35 8.33 8.33 636.9K
15:47 8.33 8.33 8.31 8.33 323.3K
15:48 8.34 8.34 8.33 8.33 1,598.0K
15:49 8.33 8.33 8.31 8.32 563.5K
15:50 8.32 8.35 8.32 8.34 231.5K
15:51 8.34 8.36 8.34 8.36 352.7K
15:52 8.36 8.38 8.36 8.38 385.8K
15:53 8.38 8.38 8.36 8.36 405.1K
15:54 8.36 8.36 8.35 8.36 583.9K
15:55 8.36 8.36 8.36 8.36 270.2K
15:56 8.36 8.36 8.35 8.36 223.7K
15:57 8.36 8.36 8.35 8.36 297.9K
15:58 8.36 8.40 8.36 8.40 1,160.0K
15:59 8.40 8.40 8.38 8.39 337.4K
16:00 8.39 8.44 8.38 8.39 5,959.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available