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 8.56 8.62 8.51 8.60 56.0K
09:32 8.62 8.63 8.62 8.63 11.6K
09:33 8.63 8.63 8.59 8.59 15.6K
09:34 8.60 8.63 8.60 8.62 19.9K
09:35 8.64 8.65 8.60 8.60 14.6K
09:36 8.60 8.60 8.60 8.60 36.2K
09:37 8.60 8.60 8.56 8.56 83.4K
09:38 8.56 8.56 8.54 8.54 51.0K
09:39 8.54 8.55 8.53 8.54 50.8K
09:40 8.54 8.55 8.54 8.55 2.9K
09:41 8.53 8.54 8.52 8.53 73.1K
09:42 8.53 8.53 8.52 8.52 32.3K
09:43 8.52 8.52 8.51 8.51 86.9K
09:44 8.51 8.51 8.48 8.50 405.1K
09:45 8.49 8.49 8.49 8.49 71.6K
09:46 8.49 8.52 8.49 8.52 78.8K
09:47 8.53 8.54 8.53 8.53 58.5K
09:48 8.53 8.54 8.53 8.53 101.8K
09:49 8.54 8.55 8.54 8.55 69.2K
09:50 8.54 8.55 8.54 8.55 24.0K
09:51 8.54 8.58 8.54 8.58 13.7K
09:52 8.57 8.57 8.55 8.55 42.4K
09:53 8.55 8.57 8.55 8.57 19.0K
09:54 8.57 8.57 8.56 8.57 21.3K
09:55 8.57 8.57 8.55 8.56 160.3K
09:56 8.56 8.57 8.56 8.57 23.4K
09:57 8.57 8.57 8.56 8.56 23.4K
09:58 8.55 8.56 8.55 8.56 86.7K
09:59 8.56 8.57 8.56 8.57 22.2K
10:00 8.56 8.56 8.56 8.56 13.1K
10:01 8.56 8.56 8.54 8.54 245.4K
10:02 8.54 8.54 8.53 8.54 61.4K
10:03 8.54 8.54 8.54 8.54 47.4K
10:04 8.54 8.55 8.54 8.55 38.0K
10:05 8.55 8.56 8.55 8.55 131.5K
10:06 8.54 8.56 8.54 8.56 36.1K
10:07 8.56 8.56 8.54 8.55 89.6K
10:08 8.55 8.55 8.54 8.54 49.4K
10:09 8.55 8.55 8.53 8.54 72.5K
10:10 8.54 8.54 8.53 8.53 26.0K
10:11 8.53 8.53 8.52 8.52 68.8K
10:12 8.52 8.52 8.52 8.52 52.2K
10:13 8.52 8.52 8.51 8.51 25.6K
10:14 8.50 8.50 8.50 8.50 90.0K
10:15 8.50 8.50 8.49 8.50 91.2K
10:16 8.50 8.51 8.50 8.51 27.0K
10:17 8.51 8.53 8.51 8.52 7.4K
10:18 8.52 8.52 8.51 8.51 22.7K
10:19 8.51 8.53 8.51 8.53 49.9K
10:20 8.53 8.53 8.53 8.53 6.6K
10:21 8.53 8.53 8.53 8.53 12.7K
10:22 8.53 8.53 8.52 8.53 88.7K
10:23 8.52 8.53 8.52 8.52 9.8K
10:24 8.52 8.52 8.51 8.51 43.1K
10:25 8.51 8.51 8.50 8.50 15.6K
10:26 8.51 8.51 8.51 8.51 12.5K
10:27 8.51 8.51 8.51 8.51 6.4K
10:28 8.51 8.51 8.51 8.51 13.7K
10:29 8.51 8.51 8.51 8.51 6.3K
10:30 8.51 8.51 8.51 8.51 23.8K
10:31 8.52 8.52 8.52 8.52 12.2K
10:32 8.52 8.53 8.52 8.53 24.8K
10:33 8.53 8.53 8.52 8.53 37.7K
10:34 8.53 8.53 8.53 8.53 10.1K
10:35 8.53 8.54 8.53 8.54 9.7K
10:36 8.54 8.54 8.54 8.54 5.2K
10:37 8.54 8.54 8.54 8.54 3.6K
10:38 8.54 8.55 8.54 8.55 63.3K
10:39 8.55 8.57 8.55 8.57 80.3K
10:40 8.58 8.58 8.58 8.58 70.3K
10:41 8.58 8.58 8.58 8.58 12.7K
10:42 8.58 8.58 8.58 8.58 3.3K
10:43 8.58 8.58 8.57 8.58 11.5K
10:44 8.58 8.58 8.57 8.57 50.2K
10:45 8.57 8.58 8.57 8.58 20.2K
10:46 8.58 8.58 8.58 8.58 5.0K
10:47 8.58 8.58 8.57 8.58 3.6K
10:48 8.58 8.58 8.58 8.58 6.5K
10:49 8.58 8.58 8.58 8.58 7.5K
10:50 8.58 8.58 8.58 8.58 6.4K
10:51 8.58 8.58 8.58 8.58 3.8K
10:52 8.58 8.58 8.58 8.58 11.0K
10:53 8.58 8.58 8.57 8.57 102.1K
10:54 8.55 8.55 8.55 8.55 79.1K
10:55 8.55 8.55 8.54 8.55 113.9K
10:56 8.54 8.55 8.53 8.53 38.2K
10:57 8.52 8.53 8.52 8.53 15.8K
10:58 8.53 8.53 8.52 8.53 9.1K
10:59 8.53 8.53 8.52 8.53 47.8K
11:00 8.53 8.53 8.53 8.53 43.2K
11:01 8.53 8.54 8.53 8.54 209.7K
11:02 8.54 8.54 8.54 8.54 16.0K
11:03 8.54 8.54 8.54 8.54 4.0K
11:04 8.54 8.55 8.54 8.55 13.5K
11:05 8.55 8.55 8.55 8.55 5.0K
11:06 8.55 8.55 8.55 8.55 6.8K
11:07 8.55 8.56 8.55 8.56 60.6K
11:08 8.56 8.56 8.56 8.56 22.7K
11:09 8.56 8.56 8.56 8.56 5.3K
11:10 8.56 8.56 8.56 8.56 6.9K
11:11 8.56 8.56 8.56 8.56 8.9K
11:12 8.56 8.56 8.56 8.56 4.9K
11:13 8.56 8.56 8.55 8.56 28.7K
11:14 8.56 8.56 8.56 8.56 7.8K
11:15 8.56 8.56 8.55 8.56 13.2K
11:16 8.55 8.56 8.55 8.56 9.9K
11:17 8.56 8.56 8.55 8.55 88.7K
11:18 8.55 8.55 8.55 8.55 3.5K
11:19 8.55 8.55 8.55 8.55 7.1K
11:20 8.55 8.55 8.54 8.55 15.0K
11:21 8.55 8.56 8.55 8.56 14.5K
11:22 8.56 8.56 8.56 8.56 72.1K
11:23 8.55 8.56 8.55 8.56 7.3K
11:24 8.56 8.56 8.55 8.55 113.4K
11:25 8.55 8.55 8.55 8.55 5.6K
11:26 8.55 8.56 8.55 8.56 16.0K
11:27 8.56 8.56 8.56 8.56 9.0K
11:28 8.55 8.56 8.55 8.56 15.8K
11:29 8.56 8.56 8.55 8.55 10.8K
11:30 8.56 8.56 8.56 8.56 4.6K
11:31 8.56 8.56 8.56 8.56 31.5K
11:32 8.56 8.56 8.56 8.56 10.9K
11:33 8.56 8.56 8.56 8.56 10.1K
11:34 8.56 8.56 8.56 8.56 18.5K
11:35 8.56 8.56 8.56 8.56 45.0K
11:36 8.56 8.56 8.56 8.56 11.3K
11:37 8.56 8.56 8.55 8.56 47.2K
11:38 8.56 8.56 8.55 8.55 252.8K
11:39 8.55 8.55 8.55 8.55 5.4K
11:40 8.54 8.55 8.54 8.55 6.0K
11:41 8.55 8.55 8.55 8.55 32.3K
11:42 8.55 8.55 8.55 8.55 18.0K
11:43 8.55 8.55 8.55 8.55 4.1K
11:44 8.55 8.55 8.54 8.54 273.0K
11:45 8.55 8.55 8.55 8.55 90.1K
11:46 8.55 8.57 8.55 8.57 146.9K
11:47 8.57 8.57 8.56 8.57 24.0K
11:48 8.58 8.58 8.58 8.58 2.1K
11:49 8.58 8.59 8.58 8.59 20.9K
11:50 8.59 8.60 8.59 8.60 21.1K
11:51 8.60 8.60 8.58 8.58 32.0K
11:52 8.58 8.58 8.58 8.58 4.3K
11:53 8.58 8.59 8.58 8.59 29.0K
11:54 8.59 8.59 8.59 8.59 2.9K
11:55 8.59 8.60 8.59 8.60 6.3K
11:56 8.60 8.60 8.60 8.60 5.1K
11:57 8.60 8.60 8.60 8.60 12.7K
11:58 8.60 8.60 8.60 8.60 6.8K
11:59 8.59 8.59 8.56 8.56 196.4K
12:00 8.57 8.57 8.56 8.56 157.5K
12:01 8.56 8.57 8.55 8.55 54.7K
12:02 8.55 8.56 8.55 8.55 30.4K
12:03 8.56 8.56 8.55 8.55 12.4K
12:04 8.55 8.56 8.55 8.55 16.0K
12:05 8.55 8.56 8.55 8.55 9.0K
12:06 8.55 8.55 8.55 8.55 223.2K
12:07 8.55 8.55 8.55 8.55 2.5K
12:08 8.55 8.55 8.55 8.55 7.1K
12:09 8.56 8.56 8.55 8.55 50.5K
12:10 8.55 8.55 8.55 8.55 2.4K
12:11 8.55 8.55 8.55 8.55 147.4K
12:12 8.55 8.55 8.55 8.55 1.4K
12:13 8.55 8.55 8.55 8.55 2.4K
12:14 8.55 8.55 8.55 8.55 13.9K
12:15 8.55 8.55 8.55 8.55 25.2K
12:16 8.55 8.55 8.54 8.54 151.9K
12:17 8.54 8.54 8.53 8.53 99.7K
12:18 8.53 8.53 8.53 8.53 36.9K
12:19 8.53 8.53 8.53 8.53 10.3K
12:20 8.53 8.53 8.53 8.53 2.6K
12:21 8.53 8.53 8.53 8.53 3.8K
12:22 8.53 8.53 8.53 8.53 254.4K
12:23 8.54 8.54 8.53 8.53 95.3K
12:24 8.53 8.53 8.53 8.53 19.9K
12:25 8.53 8.54 8.53 8.54 41.3K
12:26 8.54 8.54 8.53 8.53 110.6K
12:27 8.53 8.53 8.51 8.51 140.6K
12:28 8.51 8.51 8.51 8.51 48.5K
12:29 8.51 8.51 8.47 8.47 360.0K
12:30 8.48 8.49 8.48 8.49 19.5K
12:31 8.49 8.50 8.49 8.50 12.3K
12:32 8.51 8.51 8.51 8.51 39.3K
12:33 8.52 8.53 8.51 8.53 17.6K
12:34 8.53 8.54 8.53 8.53 62.9K
12:35 8.53 8.53 8.52 8.53 22.3K
12:36 8.53 8.53 8.53 8.53 5.3K
12:37 8.53 8.53 8.53 8.53 2.8K
12:38 8.53 8.53 8.53 8.53 1.8K
12:39 8.53 8.53 8.53 8.53 18.2K
12:40 8.53 8.53 8.53 8.53 1.7K
12:41 8.53 8.53 8.52 8.52 29.9K
12:42 8.52 8.53 8.51 8.51 33.6K
12:43 8.51 8.51 8.49 8.49 11.0K
12:44 8.50 8.50 8.50 8.50 9.3K
12:45 8.50 8.51 8.50 8.51 26.3K
12:46 8.51 8.52 8.51 8.51 21.6K
12:47 8.51 8.51 8.51 8.51 14.1K
12:48 8.52 8.52 8.50 8.51 32.0K
12:49 8.51 8.52 8.51 8.51 10.3K
12:50 8.52 8.53 8.52 8.53 6.6K
12:51 8.53 8.53 8.53 8.53 5.6K
12:52 8.53 8.53 8.53 8.53 3.3K
12:53 8.53 8.53 8.52 8.52 21.4K
12:54 8.52 8.52 8.51 8.52 4.9K
12:55 8.52 8.52 8.51 8.51 9.0K
12:56 8.52 8.52 8.52 8.52 32.4K
12:57 8.53 8.53 8.53 8.53 33.7K
12:58 8.53 8.54 8.53 8.54 10.9K
12:59 8.54 8.54 8.53 8.53 20.7K
13:00 8.53 8.53 8.53 8.53 3.0K
13:01 8.52 8.53 8.52 8.53 18.8K
13:02 8.53 8.54 8.53 8.53 45.5K
13:03 8.54 8.57 8.54 8.57 108.8K
13:04 8.56 8.56 8.56 8.56 28.6K
13:05 8.55 8.56 8.55 8.56 76.4K
13:06 8.56 8.57 8.56 8.56 47.6K
13:07 8.55 8.55 8.55 8.55 41.2K
13:08 8.55 8.55 8.54 8.54 22.4K
13:09 8.54 8.54 8.52 8.52 41.5K
13:10 8.52 8.52 8.50 8.50 11.5K
13:11 8.50 8.50 8.48 8.49 17.4K
13:12 8.49 8.49 8.48 8.48 18.7K
13:13 8.48 8.48 8.47 8.48 90.7K
13:14 8.49 8.49 8.49 8.49 5.2K
13:15 8.49 8.49 8.49 8.49 3.6K
13:16 8.49 8.49 8.48 8.48 29.4K
13:17 8.48 8.49 8.47 8.47 23.1K
13:18 8.48 8.48 8.48 8.48 4.6K
13:19 8.48 8.49 8.48 8.48 12.7K
13:20 8.48 8.48 8.48 8.48 4.8K
13:21 8.48 8.48 8.47 8.48 23.0K
13:22 8.48 8.48 8.47 8.48 27.0K
13:23 8.48 8.48 8.47 8.47 9.5K
13:24 8.47 8.48 8.47 8.48 9.7K
13:25 8.48 8.48 8.47 8.47 34.8K
13:26 8.48 8.49 8.48 8.49 85.3K
13:27 8.48 8.48 8.48 8.48 39.1K
13:28 8.48 8.49 8.48 8.49 19.1K
13:29 8.49 8.49 8.49 8.49 2.3K
13:30 8.49 8.52 8.49 8.52 74.8K
13:31 8.52 8.53 8.52 8.53 11.0K
13:32 8.53 8.53 8.53 8.53 13.4K
13:33 8.53 8.53 8.52 8.52 4.4K
13:34 8.53 8.53 8.53 8.53 7.5K
13:35 8.54 8.54 8.54 8.54 8.8K
13:36 8.54 8.56 8.54 8.56 30.8K
13:37 8.56 8.57 8.56 8.57 16.0K
13:38 8.57 8.58 8.56 8.57 13.8K
13:39 8.57 8.58 8.57 8.58 21.3K
13:40 8.58 8.58 8.55 8.55 36.5K
13:41 8.55 8.55 8.54 8.54 5.3K
13:42 8.55 8.56 8.55 8.56 7.3K
13:43 8.56 8.57 8.56 8.57 7.8K
13:44 8.58 8.58 8.58 8.58 5.2K
13:45 8.58 8.60 8.58 8.59 56.7K
13:46 8.60 8.60 8.59 8.60 28.0K
13:47 8.60 8.60 8.58 8.58 22.1K
13:48 8.57 8.57 8.56 8.56 103.7K
13:49 8.56 8.56 8.56 8.56 5.8K
13:50 8.56 8.57 8.56 8.57 8.0K
13:51 8.57 8.58 8.57 8.58 5.4K
13:52 8.59 8.59 8.58 8.58 21.2K
13:53 8.58 8.58 8.58 8.58 12.1K
13:54 8.57 8.57 8.57 8.57 10.7K
13:55 8.57 8.58 8.57 8.58 50.6K
13:56 8.58 8.59 8.58 8.59 35.8K
13:57 8.59 8.59 8.59 8.59 8.9K
13:58 8.59 8.59 8.59 8.59 6.7K
13:59 8.59 8.59 8.59 8.59 27.7K
14:00 8.59 8.59 8.58 8.58 59.8K
14:01 8.58 8.58 8.58 8.58 1.1K
14:02 8.59 8.60 8.59 8.59 36.2K
14:03 8.60 8.60 8.60 8.60 2.6K
14:04 8.60 8.60 8.60 8.60 4.0K
14:05 8.59 8.60 8.59 8.60 2.6K
14:06 8.60 8.60 8.60 8.60 2.8K
14:07 8.60 8.60 8.60 8.60 3.5K
14:08 8.60 8.60 8.60 8.60 3.4K
14:09 8.59 8.59 8.58 8.58 37.3K
14:10 8.58 8.58 8.57 8.58 31.6K
14:11 8.58 8.58 8.57 8.57 11.3K
14:12 8.57 8.57 8.56 8.57 20.7K
14:13 8.57 8.57 8.56 8.56 7.2K
14:14 8.57 8.57 8.57 8.57 2.4K
14:15 8.56 8.56 8.55 8.56 24.8K
14:16 8.56 8.56 8.56 8.56 33.8K
14:17 8.56 8.56 8.56 8.56 2.4K
14:18 8.56 8.56 8.56 8.56 2.3K
14:19 8.56 8.57 8.56 8.57 17.1K
14:20 8.57 8.58 8.57 8.58 11.7K
14:21 8.58 8.59 8.57 8.59 20.9K
14:22 8.58 8.58 8.58 8.58 46.8K
14:23 8.58 8.59 8.58 8.59 8.7K
14:24 8.59 8.60 8.59 8.60 10.4K
14:25 8.60 8.60 8.60 8.60 18.2K
14:26 8.60 8.60 8.59 8.59 7.5K
14:27 8.59 8.60 8.59 8.60 21.1K
14:28 8.60 8.60 8.60 8.60 5.4K
14:29 8.60 8.61 8.60 8.61 56.0K
14:30 8.61 8.61 8.61 8.61 3.6K
14:31 8.61 8.61 8.61 8.61 2.0K
14:32 8.61 8.63 8.61 8.63 77.6K
14:33 8.64 8.64 8.64 8.64 22.0K
14:34 8.63 8.64 8.63 8.63 27.2K
14:35 8.63 8.63 8.62 8.62 22.5K
14:36 8.62 8.62 8.61 8.62 102.8K
14:37 8.63 8.63 8.62 8.62 26.8K
14:38 8.62 8.63 8.61 8.63 6.3K
14:39 8.64 8.64 8.64 8.64 36.3K
14:40 8.64 8.64 8.64 8.64 12.5K
14:41 8.63 8.64 8.63 8.64 3.4K
14:42 8.64 8.64 8.62 8.64 26.6K
14:43 8.65 8.67 8.65 8.67 36.2K
14:44 8.67 8.68 8.66 8.68 11.7K
14:45 8.69 8.69 8.68 8.68 5.9K
14:46 8.69 8.69 8.67 8.67 30.4K
14:47 8.67 8.67 8.66 8.67 8.6K
14:48 8.65 8.65 8.64 8.65 25.6K
14:49 8.66 8.66 8.64 8.65 230.4K
14:50 8.64 8.65 8.64 8.64 19.6K
14:51 8.66 8.67 8.66 8.67 26.2K
14:52 8.66 8.67 8.66 8.66 6.0K
14:53 8.67 8.67 8.65 8.66 225.4K
14:54 8.66 8.66 8.66 8.66 119.0K
14:55 8.66 8.66 8.65 8.65 37.0K
14:56 8.64 8.64 8.63 8.64 196.7K
14:57 8.64 8.65 8.64 8.65 45.3K
14:58 8.65 8.65 8.65 8.65 21.0K
14:59 8.65 8.65 8.64 8.65 7.8K
15:00 8.63 8.64 8.63 8.64 80.7K
15:01 8.64 8.65 8.64 8.65 26.7K
15:02 8.65 8.65 8.65 8.65 73.1K
15:03 8.65 8.69 8.64 8.69 203.6K
15:04 8.69 8.69 8.68 8.68 27.9K
15:05 8.68 8.69 8.68 8.68 6.2K
15:06 8.69 8.69 8.69 8.69 20.4K
15:07 8.69 8.69 8.68 8.68 30.2K
15:08 8.68 8.68 8.66 8.67 39.1K
15:09 8.66 8.66 8.65 8.65 43.7K
15:10 8.65 8.65 8.62 8.62 101.6K
15:11 8.62 8.63 8.61 8.63 110.3K
15:12 8.63 8.65 8.63 8.65 30.8K
15:13 8.65 8.65 8.65 8.65 18.0K
15:14 8.65 8.65 8.64 8.64 10.5K
15:15 8.65 8.65 8.65 8.65 14.4K
15:16 8.65 8.66 8.65 8.66 29.0K
15:17 8.65 8.65 8.65 8.65 21.2K
15:18 8.65 8.65 8.64 8.65 13.3K
15:19 8.65 8.65 8.65 8.65 29.2K
15:20 8.65 8.66 8.65 8.66 43.1K
15:21 8.65 8.66 8.65 8.66 3.6K
15:22 8.66 8.66 8.65 8.66 6.7K
15:23 8.66 8.66 8.66 8.66 4.2K
15:24 8.66 8.66 8.64 8.64 47.9K
15:25 8.63 8.63 8.62 8.63 44.7K
15:26 8.63 8.63 8.63 8.63 4.6K
15:27 8.64 8.64 8.63 8.63 103.9K
15:28 8.63 8.63 8.62 8.62 11.9K
15:29 8.63 8.63 8.62 8.62 29.9K
15:30 8.61 8.61 8.60 8.61 57.2K
15:31 8.61 8.61 8.61 8.61 8.2K
15:32 8.61 8.63 8.61 8.63 28.9K
15:33 8.62 8.63 8.62 8.62 34.7K
15:34 8.62 8.62 8.61 8.61 33.6K
15:35 8.61 8.62 8.61 8.61 20.2K
15:36 8.61 8.61 8.61 8.61 61.5K
15:37 8.61 8.62 8.60 8.60 53.1K
15:38 8.61 8.61 8.61 8.61 16.5K
15:39 8.61 8.61 8.61 8.61 9.3K
15:40 8.61 8.61 8.61 8.61 9.6K
15:41 8.60 8.61 8.60 8.61 11.4K
15:42 8.61 8.61 8.59 8.59 62.9K
15:43 8.60 8.60 8.60 8.60 26.7K
15:44 8.60 8.60 8.59 8.59 47.5K
15:45 8.59 8.59 8.58 8.58 37.3K
15:46 8.58 8.59 8.58 8.59 43.4K
15:47 8.59 8.61 8.59 8.60 54.9K
15:48 8.60 8.61 8.60 8.61 33.1K
15:49 8.60 8.60 8.59 8.59 56.8K
15:50 8.59 8.61 8.59 8.61 61.7K
15:51 8.61 8.62 8.61 8.61 83.9K
15:52 8.61 8.62 8.61 8.62 23.8K
15:53 8.62 8.62 8.62 8.62 19.2K
15:54 8.62 8.63 8.62 8.63 37.1K
15:55 8.63 8.63 8.63 8.63 52.9K
15:56 8.63 8.63 8.62 8.63 309.1K
15:57 8.63 8.63 8.62 8.63 73.4K
15:58 8.63 8.64 8.63 8.64 165.6K
15:59 8.64 8.64 8.63 8.64 292.5K
16:00 8.63 8.63 8.58 8.58 1,872.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available