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 8.38 8.41 8.38 8.40 57.4K
09:32 8.35 8.40 8.35 8.39 583.6K
09:33 8.39 8.40 8.38 8.38 49.6K
09:34 8.38 8.38 8.33 8.37 250.6K
09:35 8.37 8.37 8.34 8.34 87.7K
09:36 8.36 8.38 8.36 8.37 179.2K
09:37 8.37 8.39 8.37 8.37 29.2K
09:38 8.37 8.37 8.36 8.36 16.9K
09:39 8.37 8.39 8.37 8.39 62.5K
09:40 8.39 8.39 8.38 8.39 179.2K
09:41 8.38 8.40 8.38 8.39 52.6K
09:42 8.39 8.40 8.39 8.40 48.0K
09:43 8.39 8.39 8.36 8.37 343.7K
09:44 8.39 8.39 8.38 8.39 72.4K
09:45 8.38 8.38 8.38 8.38 59.7K
09:46 8.39 8.39 8.38 8.39 96.9K
09:47 8.38 8.39 8.38 8.38 77.4K
09:48 8.39 8.39 8.37 8.38 153.3K
09:49 8.37 8.38 8.36 8.37 172.3K
09:50 8.36 8.37 8.36 8.36 167.8K
09:51 8.37 8.37 8.36 8.36 14.6K
09:52 8.37 8.37 8.36 8.37 64.2K
09:53 8.36 8.37 8.36 8.37 62.5K
09:54 8.36 8.37 8.36 8.36 33.4K
09:55 8.36 8.36 8.35 8.35 39.0K
09:56 8.35 8.36 8.35 8.36 210.5K
09:57 8.36 8.36 8.35 8.35 350.9K
09:58 8.36 8.36 8.36 8.36 157.1K
09:59 8.36 8.36 8.36 8.36 51.9K
10:00 8.36 8.36 8.36 8.36 126.7K
10:01 8.36 8.37 8.36 8.37 403.1K
10:02 8.37 8.39 8.37 8.38 279.0K
10:03 8.38 8.38 8.38 8.38 80.1K
10:04 8.37 8.38 8.37 8.38 149.3K
10:05 8.36 8.36 8.35 8.35 194.4K
10:06 8.35 8.36 8.35 8.36 181.6K
10:07 8.36 8.36 8.35 8.35 336.9K
10:08 8.35 8.35 8.35 8.35 175.0K
10:09 8.35 8.35 8.34 8.34 182.8K
10:10 8.34 8.35 8.34 8.34 96.6K
10:11 8.34 8.34 8.33 8.34 58.9K
10:12 8.33 8.34 8.33 8.34 21.2K
10:13 8.34 8.34 8.34 8.34 45.0K
10:14 8.34 8.34 8.33 8.34 163.2K
10:15 8.32 8.32 8.31 8.31 121.7K
10:16 8.31 8.33 8.31 8.33 25.0K
10:17 8.32 8.33 8.32 8.33 247.8K
10:18 8.33 8.33 8.31 8.32 95.7K
10:19 8.33 8.35 8.33 8.33 89.2K
10:20 8.33 8.33 8.33 8.33 32.8K
10:21 8.32 8.33 8.32 8.33 19.2K
10:22 8.33 8.33 8.33 8.33 46.6K
10:23 8.33 8.33 8.30 8.30 238.5K
10:24 8.30 8.30 8.29 8.29 322.0K
10:25 8.29 8.29 8.29 8.29 58.9K
10:26 8.29 8.29 8.28 8.29 49.0K
10:27 8.28 8.29 8.28 8.29 74.8K
10:28 8.30 8.30 8.30 8.30 138.9K
10:29 8.31 8.32 8.31 8.32 128.9K
10:30 8.32 8.34 8.32 8.34 784.6K
10:31 8.33 8.34 8.33 8.34 144.2K
10:32 8.34 8.35 8.34 8.35 65.6K
10:33 8.35 8.35 8.33 8.33 134.5K
10:34 8.33 8.33 8.33 8.33 26.8K
10:35 8.33 8.33 8.33 8.33 578.3K
10:36 8.33 8.33 8.32 8.32 273.0K
10:37 8.32 8.32 8.31 8.31 47.2K
10:38 8.32 8.32 8.31 8.32 163.4K
10:39 8.32 8.32 8.32 8.32 15.5K
10:40 8.32 8.33 8.32 8.33 285.1K
10:41 8.33 8.33 8.33 8.33 5.1K
10:42 8.33 8.33 8.32 8.32 38.3K
10:43 8.33 8.33 8.33 8.33 28.0K
10:44 8.32 8.33 8.32 8.33 11.6K
10:45 8.33 8.33 8.32 8.32 161.0K
10:46 8.32 8.33 8.32 8.33 405.4K
10:47 8.33 8.33 8.33 8.33 60.5K
10:48 8.33 8.33 8.32 8.33 33.8K
10:49 8.31 8.31 8.30 8.30 58.3K
10:50 8.30 8.30 8.30 8.30 11.5K
10:51 8.30 8.30 8.30 8.30 3.1K
10:52 8.30 8.30 8.30 8.30 3.6K
10:53 8.30 8.30 8.28 8.28 104.7K
10:54 8.29 8.29 8.27 8.27 97.1K
10:55 8.27 8.27 8.26 8.26 25.2K
10:56 8.26 8.27 8.26 8.27 712.4K
10:57 8.26 8.27 8.26 8.26 87.3K
10:58 8.26 8.26 8.26 8.26 81.7K
10:59 8.26 8.26 8.26 8.26 57.1K
11:00 8.25 8.26 8.25 8.25 382.3K
11:01 8.26 8.26 8.24 8.24 288.6K
11:02 8.23 8.23 8.20 8.21 185.1K
11:03 8.22 8.22 8.20 8.20 205.0K
11:04 8.21 8.22 8.21 8.22 65.5K
11:05 8.22 8.22 8.21 8.21 56.3K
11:06 8.21 8.22 8.20 8.20 88.6K
11:07 8.20 8.22 8.20 8.22 165.9K
11:08 8.21 8.21 8.20 8.20 297.7K
11:09 8.21 8.22 8.19 8.19 640.7K
11:10 8.20 8.20 8.16 8.16 348.8K
11:11 8.16 8.17 8.16 8.17 377.8K
11:12 8.17 8.19 8.17 8.19 126.3K
11:13 8.18 8.19 8.18 8.18 59.6K
11:14 8.19 8.19 8.16 8.16 97.7K
11:15 8.14 8.16 8.14 8.16 93.8K
11:16 8.17 8.17 8.16 8.16 58.9K
11:17 8.17 8.17 8.16 8.16 109.0K
11:18 8.16 8.16 8.15 8.16 134.6K
11:19 8.15 8.16 8.15 8.16 306.6K
11:20 8.16 8.17 8.15 8.16 244.9K
11:21 8.15 8.19 8.15 8.19 140.5K
11:22 8.18 8.19 8.18 8.18 150.3K
11:23 8.17 8.19 8.17 8.19 355.8K
11:24 8.19 8.19 8.18 8.18 144.0K
11:25 8.19 8.19 8.19 8.19 25.2K
11:26 8.19 8.20 8.19 8.20 193.7K
11:27 8.20 8.21 8.20 8.21 286.5K
11:28 8.21 8.21 8.20 8.20 627.6K
11:29 8.20 8.20 8.19 8.19 44.4K
11:30 8.19 8.19 8.19 8.19 43.7K
11:31 8.19 8.19 8.18 8.18 51.5K
11:32 8.18 8.18 8.17 8.18 66.7K
11:33 8.18 8.18 8.17 8.17 131.8K
11:34 8.17 8.17 8.17 8.17 66.8K
11:35 8.17 8.18 8.17 8.18 12.7K
11:36 8.18 8.18 8.17 8.17 158.5K
11:37 8.17 8.17 8.17 8.17 18.3K
11:38 8.18 8.18 8.18 8.18 133.3K
11:39 8.15 8.19 8.15 8.19 439.2K
11:40 8.18 8.18 8.18 8.18 44.4K
11:41 8.18 8.18 8.16 8.16 293.7K
11:42 8.16 8.17 8.15 8.16 330.1K
11:43 8.15 8.16 8.15 8.16 115.7K
11:44 8.16 8.16 8.16 8.16 284.8K
11:45 8.17 8.17 8.16 8.17 47.9K
11:46 8.18 8.18 8.18 8.18 42.9K
11:47 8.18 8.18 8.18 8.18 20.3K
11:48 8.18 8.20 8.18 8.19 169.6K
11:49 8.20 8.20 8.20 8.20 17.8K
11:50 8.20 8.20 8.20 8.20 57.9K
11:51 8.20 8.20 8.20 8.20 74.1K
11:52 8.19 8.20 8.19 8.19 69.3K
11:53 8.19 8.20 8.19 8.20 205.9K
11:54 8.18 8.19 8.18 8.18 244.7K
11:55 8.17 8.18 8.17 8.18 24.9K
11:56 8.18 8.18 8.18 8.18 13.6K
11:57 8.18 8.18 8.18 8.18 25.0K
11:58 8.18 8.18 8.17 8.17 84.3K
11:59 8.17 8.17 8.17 8.17 18.6K
12:00 8.17 8.17 8.17 8.17 20.4K
12:01 8.17 8.17 8.17 8.17 18.3K
12:02 8.17 8.17 8.17 8.17 6.4K
12:03 8.17 8.17 8.16 8.17 17.0K
12:04 8.17 8.17 8.17 8.17 46.1K
12:05 8.17 8.17 8.16 8.17 8.1K
12:06 8.17 8.17 8.17 8.17 7.0K
12:07 8.17 8.17 8.17 8.17 28.1K
12:08 8.17 8.18 8.17 8.18 45.6K
12:09 8.18 8.19 8.18 8.19 1,626.4K
12:10 8.19 8.20 8.19 8.19 328.0K
12:11 8.19 8.23 8.17 8.23 713.5K
12:12 8.23 8.23 8.17 8.23 251.8K
12:13 8.23 8.24 8.18 8.24 288.5K
12:14 8.25 8.25 8.24 8.24 140.3K
12:15 8.23 8.24 8.21 8.22 121.6K
12:16 8.22 8.22 8.22 8.22 22.8K
12:17 8.22 8.22 8.22 8.22 9.2K
12:18 8.23 8.24 8.23 8.23 142.3K
12:19 8.23 8.25 8.23 8.25 27.1K
12:20 8.25 8.25 8.24 8.24 47.7K
12:21 8.24 8.24 8.24 8.24 10.9K
12:22 8.23 8.24 8.23 8.24 3.1K
12:23 8.24 8.24 8.24 8.24 19.5K
12:24 8.24 8.24 8.23 8.24 4.3K
12:25 8.24 8.24 8.23 8.23 3.7K
12:26 8.24 8.24 8.23 8.23 12.1K
12:27 8.24 8.25 8.23 8.25 40.1K
12:28 8.25 8.25 8.25 8.25 15.6K
12:29 8.25 8.25 8.24 8.24 44.1K
12:30 8.24 8.24 8.22 8.23 58.4K
12:31 8.23 8.23 8.23 8.23 13.7K
12:32 8.23 8.23 8.23 8.23 25.0K
12:33 8.23 8.23 8.22 8.23 33.9K
12:34 8.23 8.23 8.22 8.22 20.9K
12:35 8.23 8.23 8.22 8.23 2.1K
12:36 8.23 8.23 8.22 8.23 30.4K
12:37 8.23 8.23 8.22 8.22 257.0K
12:38 8.22 8.22 8.21 8.22 12.4K
12:39 8.21 8.22 8.20 8.20 31.9K
12:40 8.21 8.21 8.20 8.20 6.6K
12:41 8.21 8.21 8.20 8.20 0.9K
12:42 8.21 8.21 8.21 8.21 3.8K
12:43 8.21 8.21 8.20 8.21 7.7K
12:44 8.21 8.21 8.21 8.21 6.2K
12:45 8.21 8.21 8.21 8.21 5.6K
12:46 8.20 8.21 8.20 8.21 27.0K
12:47 8.21 8.21 8.20 8.20 5.7K
12:48 8.21 8.21 8.20 8.21 23.6K
12:49 8.21 8.21 8.21 8.21 7.1K
12:50 8.21 8.22 8.20 8.22 29.7K
12:51 8.22 8.22 8.22 8.22 30.7K
12:52 8.23 8.23 8.22 8.22 45.9K
12:53 8.20 8.21 8.20 8.21 302.1K
12:54 8.21 8.23 8.21 8.23 41.6K
12:55 8.23 8.23 8.23 8.23 3.2K
12:56 8.23 8.23 8.23 8.23 94.0K
12:57 8.24 8.24 8.22 8.23 412.9K
12:58 8.22 8.22 8.22 8.22 38.1K
12:59 8.22 8.22 8.21 8.22 3.5K
13:00 8.22 8.22 8.22 8.22 25.6K
13:01 8.22 8.23 8.22 8.23 72.4K
13:02 8.24 8.24 8.24 8.24 17.5K
13:03 8.24 8.26 8.24 8.26 88.6K
13:04 8.26 8.26 8.23 8.23 150.4K
13:05 8.24 8.26 8.24 8.26 75.7K
13:06 8.26 8.26 8.26 8.26 94.8K
13:07 8.26 8.26 8.26 8.26 26.1K
13:08 8.26 8.26 8.26 8.26 152.4K
13:09 8.26 8.27 8.26 8.27 68.8K
13:10 8.26 8.26 8.26 8.26 50.9K
13:11 8.26 8.26 8.26 8.26 222.6K
13:12 8.26 8.26 8.26 8.26 105.6K
13:13 8.26 8.27 8.26 8.27 32.3K
13:14 8.27 8.27 8.26 8.27 137.9K
13:15 8.27 8.27 8.27 8.27 157.4K
13:16 8.27 8.28 8.27 8.28 66.0K
13:17 8.27 8.28 8.27 8.28 97.5K
13:18 8.28 8.32 8.28 8.32 236.3K
13:19 8.32 8.34 8.31 8.31 102.1K
13:20 8.31 8.34 8.30 8.32 533.4K
13:21 8.33 8.36 8.33 8.36 347.0K
13:22 8.36 8.40 8.35 8.38 418.2K
13:23 8.41 8.48 8.40 8.48 605.5K
13:24 8.46 8.50 8.46 8.48 392.2K
13:25 8.52 8.57 8.50 8.57 367.4K
13:26 8.57 8.62 8.57 8.60 130.5K
13:27 8.60 8.60 8.52 8.52 68.4K
13:28 8.53 8.62 8.53 8.62 243.1K
13:29 8.62 8.62 8.56 8.56 135.9K
13:30 8.56 8.58 8.55 8.55 225.3K
13:31 8.58 8.59 8.58 8.58 101.4K
13:32 8.59 8.61 8.59 8.61 109.1K
13:33 8.61 8.63 8.61 8.63 79.3K
13:34 8.62 8.62 8.60 8.60 215.0K
13:35 8.60 8.60 8.58 8.59 260.2K
13:36 8.59 8.63 8.59 8.63 196.9K
13:37 8.63 8.63 8.60 8.60 125.9K
13:38 8.60 8.66 8.60 8.65 179.9K
13:39 8.64 8.64 8.59 8.59 248.0K
13:40 8.58 8.59 8.56 8.56 78.6K
13:41 8.55 8.56 8.55 8.56 314.6K
13:42 8.55 8.56 8.54 8.55 153.9K
13:43 8.55 8.55 8.53 8.53 163.2K
13:44 8.53 8.54 8.53 8.54 131.2K
13:45 8.54 8.55 8.54 8.55 57.2K
13:46 8.55 8.56 8.54 8.54 100.3K
13:47 8.53 8.58 8.53 8.58 89.5K
13:48 8.58 8.58 8.56 8.56 95.1K
13:49 8.56 8.57 8.56 8.57 15.4K
13:50 8.57 8.57 8.55 8.55 37.6K
13:51 8.56 8.56 8.53 8.55 151.2K
13:52 8.55 8.57 8.55 8.57 56.0K
13:53 8.56 8.57 8.56 8.56 209.7K
13:54 8.56 8.58 8.56 8.58 164.1K
13:55 8.57 8.59 8.57 8.59 78.8K
13:56 8.61 8.61 8.56 8.56 582.8K
13:57 8.56 8.57 8.56 8.56 66.3K
13:58 8.57 8.57 8.56 8.57 368.3K
13:59 8.59 8.60 8.59 8.59 251.5K
14:00 8.60 8.60 8.59 8.59 108.1K
14:01 8.60 8.60 8.60 8.60 159.8K
14:02 8.61 8.63 8.61 8.63 113.1K
14:03 8.62 8.62 8.61 8.62 18.7K
14:04 8.61 8.61 8.58 8.59 276.8K
14:05 8.59 8.59 8.58 8.59 68.5K
14:06 8.58 8.58 8.58 8.58 42.5K
14:07 8.58 8.58 8.55 8.56 547.1K
14:08 8.56 8.56 8.54 8.54 618.6K
14:09 8.54 8.54 8.49 8.49 58.3K
14:10 8.48 8.48 8.45 8.47 279.0K
14:11 8.47 8.48 8.46 8.47 196.2K
14:12 8.47 8.48 8.46 8.48 240.0K
14:13 8.48 8.50 8.48 8.49 287.9K
14:14 8.50 8.53 8.50 8.53 118.0K
14:15 8.53 8.55 8.53 8.55 87.6K
14:16 8.56 8.57 8.55 8.55 151.3K
14:17 8.55 8.57 8.55 8.55 277.0K
14:18 8.56 8.57 8.56 8.57 244.8K
14:19 8.57 8.57 8.57 8.57 49.8K
14:20 8.60 8.61 8.58 8.58 49.2K
14:21 8.57 8.57 8.55 8.55 443.0K
14:22 8.54 8.56 8.54 8.55 302.8K
14:23 8.50 8.53 8.50 8.53 355.2K
14:24 8.52 8.54 8.52 8.54 248.6K
14:25 8.53 8.54 8.53 8.53 187.2K
14:26 8.51 8.53 8.51 8.52 93.5K
14:27 8.53 8.55 8.53 8.55 99.0K
14:28 8.55 8.57 8.55 8.57 59.5K
14:29 8.58 8.61 8.58 8.60 63.8K
14:30 8.59 8.60 8.59 8.60 12.6K
14:31 8.60 8.60 8.56 8.59 89.3K
14:32 8.59 8.59 8.57 8.57 113.5K
14:33 8.56 8.56 8.55 8.55 81.3K
14:34 8.54 8.56 8.54 8.55 110.9K
14:35 8.54 8.54 8.53 8.53 29.2K
14:36 8.54 8.54 8.53 8.54 141.5K
14:37 8.52 8.52 8.50 8.50 476.4K
14:38 8.50 8.51 8.50 8.51 7.6K
14:39 8.51 8.51 8.51 8.51 368.3K
14:40 8.51 8.53 8.51 8.52 322.4K
14:41 8.53 8.55 8.53 8.53 199.5K
14:42 8.53 8.54 8.53 8.53 32.4K
14:43 8.52 8.54 8.51 8.51 76.7K
14:44 8.51 8.52 8.50 8.52 163.0K
14:45 8.52 8.53 8.52 8.52 38.2K
14:46 8.52 8.53 8.51 8.52 67.5K
14:47 8.52 8.53 8.52 8.53 171.0K
14:48 8.53 8.53 8.52 8.52 58.5K
14:49 8.53 8.53 8.51 8.51 121.3K
14:50 8.52 8.52 8.52 8.52 49.5K
14:51 8.52 8.53 8.52 8.53 33.5K
14:52 8.53 8.53 8.52 8.52 82.1K
14:53 8.52 8.52 8.51 8.51 129.0K
14:54 8.52 8.52 8.50 8.50 273.1K
14:55 8.50 8.52 8.50 8.52 71.0K
14:56 8.52 8.52 8.50 8.50 554.0K
14:57 8.50 8.51 8.49 8.49 168.8K
14:58 8.47 8.48 8.47 8.47 45.9K
14:59 8.46 8.47 8.46 8.46 44.1K
15:00 8.45 8.49 8.45 8.49 274.4K
15:01 8.49 8.50 8.49 8.50 39.9K
15:02 8.50 8.50 8.50 8.50 31.8K
15:03 8.50 8.50 8.50 8.50 83.3K
15:04 8.50 8.51 8.50 8.50 47.5K
15:05 8.50 8.50 8.50 8.50 6.5K
15:06 8.50 8.51 8.50 8.50 40.0K
15:07 8.50 8.50 8.49 8.50 3.1K
15:08 8.50 8.51 8.50 8.51 34.1K
15:09 8.50 8.50 8.50 8.50 43.7K
15:10 8.50 8.50 8.50 8.50 16.8K
15:11 8.50 8.52 8.50 8.52 146.9K
15:12 8.52 8.52 8.51 8.51 13.6K
15:13 8.52 8.52 8.52 8.52 11.6K
15:14 8.52 8.52 8.51 8.52 21.8K
15:15 8.51 8.53 8.51 8.53 150.4K
15:16 8.52 8.53 8.52 8.53 25.7K
15:17 8.53 8.53 8.53 8.53 16.8K
15:18 8.53 8.53 8.52 8.52 176.6K
15:19 8.51 8.52 8.51 8.52 37.9K
15:20 8.52 8.52 8.52 8.52 119.6K
15:21 8.52 8.52 8.51 8.52 23.2K
15:22 8.52 8.53 8.52 8.53 150.6K
15:23 8.52 8.53 8.52 8.52 1,208.0K
15:24 8.53 8.53 8.52 8.52 24.1K
15:25 8.52 8.53 8.52 8.53 37.0K
15:26 8.53 8.53 8.52 8.53 136.3K
15:27 8.53 8.53 8.53 8.53 1,284.8K
15:28 8.53 8.53 8.53 8.53 406.3K
15:29 8.53 8.53 8.52 8.53 43.0K
15:30 8.53 8.53 8.53 8.53 75.6K
15:31 8.53 8.54 8.53 8.54 221.5K
15:32 8.56 8.57 8.56 8.57 314.2K
15:33 8.56 8.56 8.55 8.55 87.0K
15:34 8.55 8.55 8.53 8.54 53.4K
15:35 8.53 8.53 8.53 8.53 42.9K
15:36 8.53 8.53 8.53 8.53 122.3K
15:37 8.53 8.54 8.53 8.54 134.0K
15:38 8.55 8.56 8.55 8.55 298.8K
15:39 8.55 8.56 8.55 8.56 297.1K
15:40 8.56 8.58 8.56 8.58 161.5K
15:41 8.58 8.58 8.56 8.56 193.5K
15:42 8.56 8.57 8.56 8.57 41.9K
15:43 8.58 8.58 8.57 8.58 153.0K
15:44 8.59 8.60 8.59 8.59 73.0K
15:45 8.58 8.59 8.58 8.58 88.1K
15:46 8.59 8.59 8.57 8.58 184.2K
15:47 8.58 8.58 8.58 8.58 56.3K
15:48 8.58 8.59 8.58 8.59 104.7K
15:49 8.60 8.60 8.59 8.59 357.1K
15:50 8.59 8.60 8.59 8.60 40.7K
15:51 8.60 8.60 8.59 8.59 170.2K
15:52 8.60 8.60 8.59 8.59 142.0K
15:53 8.59 8.60 8.59 8.60 294.5K
15:54 8.61 8.63 8.61 8.63 496.6K
15:55 8.63 8.64 8.63 8.64 202.3K
15:56 8.64 8.64 8.64 8.64 241.4K
15:57 8.64 8.64 8.63 8.64 128.0K
15:58 8.64 8.64 8.64 8.64 309.5K
15:59 8.64 8.64 8.61 8.61 661.5K
16:00 8.62 8.62 8.61 8.62 1,804.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available