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 8.57 8.72 8.57 8.72 123.3K
09:32 8.72 8.74 8.71 8.71 103.7K
09:33 8.71 8.71 8.70 8.70 71.7K
09:34 8.70 8.71 8.70 8.71 1.9K
09:35 8.71 8.71 8.68 8.68 161.9K
09:36 8.68 8.68 8.65 8.65 52.8K
09:37 8.65 8.67 8.65 8.66 6.5K
09:38 8.66 8.66 8.66 8.66 2.0K
09:39 8.63 8.64 8.63 8.64 11.1K
09:40 8.66 8.67 8.65 8.67 5.2K
09:41 8.66 8.66 8.62 8.62 80.0K
09:42 8.63 8.63 8.62 8.62 10.3K
09:43 8.63 8.63 8.63 8.63 13.0K
09:44 8.63 8.63 8.62 8.62 25.9K
09:45 8.62 8.64 8.62 8.64 4.3K
09:46 8.64 8.64 8.64 8.64 39.8K
09:47 8.64 8.64 8.64 8.64 28.4K
09:48 8.64 8.66 8.64 8.66 24.7K
09:49 8.65 8.65 8.65 8.65 11.5K
09:50 8.66 8.66 8.65 8.65 1.5K
09:51 8.66 8.66 8.66 8.66 22.4K
09:52 8.66 8.66 8.66 8.66 8.9K
09:53 8.66 8.66 8.66 8.66 1.3K
09:54 8.66 8.66 8.65 8.66 26.6K
09:55 8.67 8.67 8.66 8.66 9.0K
09:56 8.66 8.67 8.66 8.67 1.4K
09:57 8.67 8.67 8.67 8.67 1.9K
09:58 8.67 8.67 8.66 8.67 12.3K
09:59 8.67 8.67 8.67 8.67 2.9K
10:00 8.67 8.67 8.65 8.65 16.0K
10:01 8.64 8.66 8.64 8.66 45.4K
10:02 8.67 8.67 8.67 8.67 16.3K
10:03 8.67 8.67 8.66 8.66 7.2K
10:04 8.65 8.65 8.64 8.65 18.9K
10:05 8.65 8.65 8.65 8.65 3.5K
10:06 8.65 8.65 8.65 8.65 1.7K
10:07 8.65 8.65 8.65 8.65 2.0K
10:08 8.65 8.66 8.65 8.66 8.1K
10:09 8.66 8.66 8.66 8.66 6.3K
10:10 8.66 8.66 8.66 8.66 12.1K
10:11 8.66 8.66 8.65 8.65 20.6K
10:12 8.65 8.65 8.65 8.65 3.5K
10:13 8.65 8.65 8.65 8.65 4.4K
10:14 8.65 8.66 8.64 8.66 43.8K
10:15 8.66 8.66 8.65 8.66 9.2K
10:16 8.66 8.66 8.66 8.66 3.7K
10:17 8.66 8.66 8.64 8.65 23.0K
10:18 8.64 8.64 8.64 8.64 52.9K
10:19 8.65 8.65 8.65 8.65 3.2K
10:20 8.65 8.65 8.65 8.65 6.8K
10:21 8.65 8.66 8.64 8.66 95.9K
10:22 8.66 8.66 8.66 8.66 6.1K
10:23 8.66 8.66 8.65 8.65 45.2K
10:24 8.64 8.64 8.64 8.64 27.0K
10:25 8.64 8.65 8.64 8.65 28.4K
10:26 8.65 8.65 8.65 8.65 0.4K
10:27 8.65 8.65 8.65 8.65 1.2K
10:28 8.65 8.65 8.65 8.65 1.0K
10:29 8.66 8.66 8.66 8.66 6.4K
10:30 8.66 8.66 8.66 8.66 10.8K
10:31 8.66 8.66 8.66 8.66 3.2K
10:32 8.66 8.66 8.66 8.66 1.1K
10:33 8.66 8.66 8.66 8.66 2.3K
10:34 8.66 8.66 8.66 8.66 29.7K
10:35 8.66 8.66 8.66 8.66 11.3K
10:36 8.66 8.66 8.66 8.66 5.6K
10:37 8.66 8.66 8.65 8.66 4.8K
10:38 8.66 8.67 8.65 8.65 153.5K
10:39 8.66 8.66 8.65 8.65 0.7K
10:40 8.66 8.66 8.66 8.66 28.3K
10:41 8.66 8.66 8.66 8.66 5.3K
10:42 8.66 8.66 8.66 8.66 0.6K
10:43 8.66 8.66 8.66 8.66 7.8K
10:44 8.66 8.66 8.66 8.66 5.2K
10:45 8.66 8.66 8.66 8.66 2.9K
10:46 8.66 8.66 8.66 8.66 0.9K
10:47 8.66 8.66 8.66 8.66 172.7K
10:48 8.66 8.66 8.66 8.66 2.1K
10:49 8.66 8.67 8.66 8.67 32.0K
10:50 8.67 8.67 8.67 8.67 2.8K
10:51 8.67 8.67 8.67 8.67 40.9K
10:52 8.67 8.68 8.67 8.67 114.4K
10:53 8.66 8.67 8.66 8.67 30.4K
10:54 8.67 8.67 8.67 8.67 3.1K
10:55 8.66 8.67 8.66 8.67 4.0K
10:56 8.66 8.66 8.66 8.66 46.0K
10:57 8.66 8.66 8.65 8.66 23.4K
10:58 8.66 8.66 8.66 8.66 22.1K
10:59 8.66 8.66 8.66 8.66 1.8K
11:00 8.65 8.66 8.65 8.66 3.4K
11:01 8.66 8.67 8.66 8.66 102.3K
11:02 8.66 8.66 8.66 8.66 14.8K
11:03 8.66 8.66 8.66 8.66 6.1K
11:04 8.66 8.66 8.65 8.65 3.0K
11:05 8.66 8.66 8.66 8.66 240.6K
11:06 8.66 8.66 8.66 8.66 9.3K
11:07 8.66 8.66 8.66 8.66 2.2K
11:08 8.66 8.66 8.65 8.65 3.5K
11:09 8.66 8.66 8.65 8.66 1.9K
11:10 8.66 8.66 8.66 8.66 7.0K
11:11 8.66 8.66 8.66 8.66 9.9K
11:12 8.66 8.66 8.66 8.66 5.7K
11:13 8.66 8.66 8.66 8.66 2.7K
11:14 8.66 8.66 8.66 8.66 8.1K
11:15 8.66 8.66 8.65 8.66 23.1K
11:16 8.66 8.66 8.65 8.66 7.7K
11:17 8.65 8.66 8.65 8.66 5.0K
11:18 8.66 8.66 8.65 8.66 7.5K
11:19 8.66 8.66 8.65 8.66 13.0K
11:20 8.66 8.66 8.64 8.64 180.7K
11:21 8.64 8.64 8.64 8.64 10.3K
11:22 8.64 8.64 8.64 8.64 5.8K
11:23 8.64 8.64 8.63 8.63 2.5K
11:24 8.64 8.64 8.63 8.63 80.1K
11:25 8.62 8.62 8.62 8.62 3.8K
11:26 8.62 8.62 8.62 8.62 11.4K
11:27 8.62 8.63 8.60 8.60 27.4K
11:28 8.60 8.62 8.60 8.62 60.2K
11:29 8.62 8.63 8.62 8.62 37.1K
11:30 8.62 8.62 8.61 8.61 61.4K
11:31 8.61 8.61 8.59 8.59 41.4K
11:32 8.59 8.59 8.59 8.59 12.1K
11:33 8.59 8.61 8.59 8.61 59.4K
11:34 8.61 8.61 8.60 8.60 4.5K
11:35 8.60 8.61 8.60 8.61 15.0K
11:36 8.61 8.61 8.61 8.61 6.5K
11:37 8.61 8.61 8.61 8.61 18.2K
11:38 8.61 8.61 8.61 8.61 44.7K
11:39 8.61 8.61 8.60 8.60 7.5K
11:40 8.60 8.61 8.60 8.61 78.0K
11:41 8.61 8.61 8.59 8.59 151.8K
11:42 8.59 8.59 8.59 8.59 8.6K
11:43 8.59 8.60 8.59 8.60 11.2K
11:44 8.60 8.60 8.59 8.59 23.9K
11:45 8.59 8.60 8.59 8.60 0.7K
11:46 8.59 8.59 8.59 8.59 2.2K
11:47 8.60 8.60 8.60 8.60 6.7K
11:48 8.60 8.60 8.60 8.60 4.5K
11:49 8.60 8.60 8.60 8.60 5.1K
11:50 8.60 8.60 8.60 8.60 4.9K
11:51 8.60 8.60 8.60 8.60 8.3K
11:52 8.60 8.60 8.59 8.60 3.2K
11:53 8.60 8.60 8.59 8.59 54.9K
11:54 8.59 8.59 8.59 8.59 1.5K
11:55 8.59 8.59 8.59 8.59 6.1K
11:56 8.59 8.59 8.59 8.59 4.1K
11:57 8.59 8.60 8.59 8.60 50.8K
11:58 8.60 8.60 8.60 8.60 2.7K
11:59 8.60 8.61 8.60 8.61 52.5K
12:00 8.62 8.62 8.62 8.62 9.5K
12:01 8.62 8.62 8.62 8.62 7.0K
12:02 8.62 8.62 8.62 8.62 3.8K
12:03 8.62 8.62 8.61 8.61 38.6K
12:04 8.61 8.61 8.61 8.61 0.8K
12:05 8.61 8.61 8.61 8.61 4.1K
12:06 8.61 8.62 8.61 8.62 13.9K
12:07 8.61 8.62 8.61 8.62 2.8K
12:08 8.62 8.62 8.62 8.62 15.5K
12:09 8.62 8.62 8.62 8.62 3.4K
12:10 8.62 8.62 8.61 8.61 5.3K
12:11 8.62 8.62 8.62 8.62 14.2K
12:12 8.62 8.62 8.61 8.61 50.4K
12:13 8.61 8.61 8.61 8.61 7.4K
12:14 8.61 8.61 8.61 8.61 3.0K
12:15 8.61 8.61 8.61 8.61 11.9K
12:16 8.61 8.61 8.61 8.61 1.3K
12:17 8.61 8.62 8.61 8.62 14.9K
12:18 8.62 8.62 8.62 8.62 2.5K
12:19 8.62 8.62 8.62 8.62 5.5K
12:20 8.62 8.62 8.62 8.62 2.4K
12:21 8.62 8.62 8.62 8.62 3.1K
12:22 8.62 8.62 8.61 8.61 42.7K
12:23 8.61 8.61 8.60 8.60 0.8K
12:24 8.61 8.61 8.60 8.60 45.1K
12:25 8.59 8.59 8.58 8.58 19.3K
12:26 8.58 8.58 8.57 8.58 46.4K
12:27 8.58 8.58 8.58 8.58 44.6K
12:28 8.58 8.59 8.58 8.58 12.0K
12:29 8.58 8.59 8.58 8.59 73.1K
12:30 8.59 8.59 8.59 8.59 6.4K
12:31 8.59 8.60 8.59 8.59 88.7K
12:32 8.59 8.60 8.59 8.60 4.3K
12:33 8.60 8.60 8.60 8.60 3.6K
12:34 8.60 8.60 8.60 8.60 5.6K
12:35 8.60 8.60 8.59 8.60 1.3K
12:36 8.60 8.61 8.60 8.60 85.2K
12:37 8.60 8.60 8.60 8.60 3.1K
12:38 8.60 8.60 8.60 8.60 1.4K
12:39 8.60 8.60 8.60 8.60 4.1K
12:40 8.60 8.60 8.60 8.60 3.2K
12:41 8.60 8.60 8.60 8.60 5.3K
12:42 8.60 8.60 8.59 8.59 393.3K
12:43 8.59 8.59 8.59 8.59 2.9K
12:44 8.59 8.59 8.59 8.59 0.3K
12:45 8.59 8.59 8.59 8.59 5.1K
12:46 8.59 8.59 8.59 8.59 6.4K
12:47 8.59 8.59 8.59 8.59 1.5K
12:48 8.60 8.60 8.60 8.60 71.6K
12:49 8.60 8.60 8.60 8.60 17.5K
12:50 8.60 8.60 8.60 8.60 3.5K
12:51 8.60 8.60 8.60 8.60 9.5K
12:52 8.59 8.59 8.58 8.58 49.7K
12:53 8.58 8.59 8.58 8.59 6.6K
12:54 8.59 8.59 8.58 8.58 108.4K
12:55 8.59 8.60 8.59 8.60 56.4K
12:56 8.60 8.60 8.60 8.60 40.7K
12:57 8.60 8.60 8.60 8.60 1.5K
12:58 8.60 8.60 8.60 8.60 5.2K
12:59 8.60 8.60 8.60 8.60 8.8K
13:00 8.60 8.60 8.60 8.60 2.3K
13:01 8.60 8.60 8.60 8.60 5.0K
13:02 8.60 8.60 8.60 8.60 2.6K
13:03 8.60 8.60 8.60 8.60 2.6K
13:04 8.60 8.60 8.60 8.60 9.0K
13:05 8.60 8.60 8.60 8.60 4.2K
13:06 8.60 8.60 8.60 8.60 3.2K
13:07 8.60 8.60 8.60 8.60 5.7K
13:08 8.60 8.60 8.60 8.60 5.6K
13:09 8.60 8.60 8.60 8.60 5.2K
13:10 8.60 8.60 8.60 8.60 19.2K
13:11 8.60 8.61 8.60 8.61 479.3K
13:12 8.60 8.61 8.60 8.61 31.9K
13:13 8.61 8.61 8.60 8.60 505.8K
13:14 8.60 8.60 8.60 8.60 214.9K
13:15 8.60 8.60 8.60 8.60 1.4K
13:16 8.60 8.60 8.60 8.60 23.1K
13:17 8.61 8.61 8.61 8.61 8.4K
13:18 8.61 8.61 8.60 8.61 12.7K
13:19 8.61 8.61 8.61 8.61 9.7K
13:20 8.61 8.61 8.61 8.61 7.5K
13:21 8.61 8.61 8.61 8.61 5.8K
13:22 8.61 8.61 8.60 8.60 5.8K
13:23 8.61 8.61 8.61 8.61 10.1K
13:24 8.61 8.61 8.59 8.60 36.9K
13:25 8.59 8.60 8.59 8.60 4.1K
13:26 8.60 8.60 8.60 8.60 0.7K
13:27 8.60 8.60 8.60 8.60 4.4K
13:28 8.59 8.60 8.59 8.60 43.9K
13:29 8.60 8.60 8.60 8.60 4.1K
13:30 8.60 8.60 8.60 8.60 7.4K
13:31 8.60 8.60 8.60 8.60 2.2K
13:32 8.60 8.60 8.59 8.59 32.8K
13:33 8.59 8.59 8.59 8.59 5.9K
13:34 8.59 8.59 8.59 8.59 4.4K
13:35 8.59 8.59 8.59 8.59 2.1K
13:36 8.59 8.59 8.58 8.59 4.5K
13:37 8.59 8.59 8.59 8.59 40.6K
13:38 8.59 8.59 8.59 8.59 5.0K
13:39 8.59 8.59 8.59 8.59 5.0K
13:40 8.60 8.61 8.60 8.61 32.3K
13:41 8.61 8.62 8.61 8.62 24.4K
13:42 8.62 8.62 8.62 8.62 8.0K
13:43 8.62 8.64 8.62 8.64 21.8K
13:44 8.64 8.65 8.64 8.65 155.4K
13:45 8.65 8.65 8.65 8.65 4.4K
13:46 8.65 8.65 8.64 8.64 46.3K
13:47 8.64 8.64 8.64 8.64 21.8K
13:48 8.65 8.65 8.65 8.65 17.9K
13:49 8.65 8.65 8.65 8.65 2.7K
13:50 8.65 8.65 8.65 8.65 113.1K
13:51 8.65 8.65 8.65 8.65 5.9K
13:52 8.65 8.65 8.65 8.65 0.5K
13:53 8.65 8.66 8.65 8.66 135.5K
13:54 8.66 8.67 8.66 8.67 49.6K
13:55 8.66 8.67 8.66 8.67 211.8K
13:56 8.67 8.67 8.66 8.66 65.7K
13:57 8.66 8.67 8.65 8.65 84.0K
13:58 8.65 8.65 8.65 8.65 53.0K
13:59 8.65 8.65 8.65 8.65 2.9K
14:00 8.65 8.65 8.65 8.65 4.3K
14:01 8.65 8.66 8.65 8.65 40.5K
14:02 8.66 8.66 8.66 8.66 1.5K
14:03 8.66 8.66 8.65 8.65 30.7K
14:04 8.65 8.65 8.65 8.65 39.4K
14:05 8.66 8.66 8.66 8.66 21.2K
14:06 8.66 8.67 8.66 8.66 28.8K
14:07 8.67 8.67 8.66 8.66 5.1K
14:08 8.66 8.66 8.65 8.65 32.5K
14:09 8.66 8.67 8.66 8.67 41.6K
14:10 8.67 8.67 8.66 8.66 5.4K
14:11 8.67 8.67 8.66 8.66 1.9K
14:12 8.66 8.67 8.66 8.67 7.7K
14:13 8.66 8.67 8.66 8.67 5.5K
14:14 8.66 8.67 8.66 8.67 26.6K
14:15 8.67 8.67 8.67 8.67 4.7K
14:16 8.67 8.67 8.65 8.65 58.6K
14:17 8.64 8.64 8.63 8.63 83.9K
14:18 8.63 8.63 8.63 8.63 7.4K
14:19 8.63 8.63 8.62 8.62 2.1K
14:20 8.63 8.63 8.63 8.63 1.6K
14:21 8.63 8.63 8.63 8.63 13.2K
14:22 8.63 8.63 8.63 8.63 15.3K
14:23 8.63 8.63 8.63 8.63 11.9K
14:24 8.63 8.63 8.63 8.63 3.4K
14:25 8.63 8.63 8.63 8.63 12.8K
14:26 8.63 8.63 8.62 8.62 3.5K
14:27 8.63 8.63 8.62 8.62 69.2K
14:28 8.61 8.62 8.61 8.61 23.0K
14:29 8.61 8.62 8.61 8.61 4.6K
14:30 8.61 8.61 8.61 8.61 14.7K
14:31 8.61 8.62 8.61 8.61 12.7K
14:32 8.62 8.62 8.61 8.61 27.0K
14:33 8.61 8.62 8.61 8.61 15.5K
14:34 8.61 8.62 8.61 8.62 17.1K
14:35 8.62 8.62 8.61 8.61 11.1K
14:36 8.61 8.62 8.61 8.62 58.4K
14:37 8.61 8.62 8.61 8.62 162.9K
14:38 8.62 8.62 8.62 8.62 111.0K
14:39 8.62 8.62 8.62 8.62 9.2K
14:40 8.62 8.64 8.62 8.64 83.0K
14:41 8.64 8.64 8.63 8.63 36.5K
14:42 8.64 8.64 8.64 8.64 28.4K
14:43 8.64 8.64 8.63 8.63 56.7K
14:44 8.63 8.63 8.63 8.63 5.3K
14:45 8.62 8.63 8.62 8.63 4.2K
14:46 8.63 8.63 8.63 8.63 2.2K
14:47 8.63 8.63 8.63 8.63 5.9K
14:48 8.63 8.63 8.63 8.63 2.4K
14:49 8.63 8.63 8.63 8.63 14.6K
14:50 8.63 8.63 8.63 8.63 6.0K
14:51 8.63 8.63 8.63 8.63 4.4K
14:52 8.63 8.63 8.63 8.63 26.3K
14:53 8.63 8.63 8.62 8.63 62.9K
14:54 8.63 8.63 8.62 8.63 51.3K
14:55 8.63 8.63 8.63 8.63 29.5K
14:56 8.63 8.63 8.63 8.63 4.9K
14:57 8.62 8.62 8.62 8.62 63.5K
14:58 8.62 8.62 8.61 8.61 3.6K
14:59 8.62 8.62 8.61 8.61 4.8K
15:00 8.62 8.62 8.61 8.61 9.2K
15:01 8.61 8.61 8.61 8.61 1.3K
15:02 8.61 8.62 8.61 8.62 2.3K
15:03 8.62 8.63 8.62 8.63 26.5K
15:04 8.63 8.63 8.63 8.63 3.5K
15:05 8.63 8.63 8.63 8.63 7.0K
15:06 8.63 8.63 8.63 8.63 4.8K
15:07 8.63 8.63 8.63 8.63 4.8K
15:08 8.63 8.64 8.63 8.64 3,181.9K
15:09 8.64 8.64 8.64 8.64 4.8K
15:10 8.64 8.64 8.64 8.64 2.5K
15:11 8.64 8.65 8.64 8.64 131.0K
15:12 8.64 8.64 8.59 8.59 644.2K
15:13 8.59 8.61 8.59 8.61 499.5K
15:14 8.61 8.61 8.61 8.61 24.7K
15:15 8.61 8.61 8.61 8.61 1.1K
15:16 8.61 8.61 8.61 8.61 19.7K
15:17 8.61 8.61 8.60 8.60 93.1K
15:18 8.61 8.61 8.61 8.61 14.6K
15:19 8.61 8.62 8.61 8.62 46.0K
15:20 8.62 8.62 8.60 8.61 1,081.7K
15:21 8.61 8.62 8.61 8.62 34.4K
15:22 8.62 8.63 8.62 8.63 36.8K
15:23 8.63 8.64 8.63 8.64 10.5K
15:24 8.64 8.64 8.63 8.63 140.1K
15:25 8.64 8.64 8.63 8.64 86.8K
15:26 8.64 8.64 8.63 8.64 10.6K
15:27 8.64 8.64 8.63 8.64 4.5K
15:28 8.64 8.64 8.64 8.64 5.0K
15:29 8.64 8.64 8.64 8.64 386.7K
15:30 8.64 8.64 8.64 8.64 11.5K
15:31 8.64 8.64 8.64 8.64 18.5K
15:32 8.64 8.64 8.64 8.64 16.5K
15:33 8.64 8.64 8.63 8.63 110.8K
15:34 8.63 8.63 8.63 8.63 116.2K
15:35 8.63 8.64 8.63 8.64 10.3K
15:36 8.64 8.64 8.63 8.63 22.8K
15:37 8.63 8.63 8.63 8.63 10.3K
15:38 8.63 8.63 8.62 8.62 242.9K
15:39 8.62 8.62 8.62 8.62 26.0K
15:40 8.63 8.63 8.63 8.63 14.6K
15:41 8.63 8.64 8.63 8.64 19.4K
15:42 8.64 8.64 8.63 8.64 366.4K
15:43 8.63 8.64 8.63 8.64 416.0K
15:44 8.64 8.65 8.64 8.65 27.7K
15:45 8.65 8.65 8.65 8.65 12.7K
15:46 8.65 8.65 8.64 8.65 19.1K
15:47 8.64 8.64 8.64 8.64 40.7K
15:48 8.63 8.64 8.63 8.63 25.3K
15:49 8.63 8.64 8.63 8.64 16.4K
15:50 8.63 8.64 8.63 8.63 70.8K
15:51 8.63 8.63 8.61 8.61 448.0K
15:52 8.61 8.61 8.60 8.61 65.1K
15:53 8.60 8.61 8.60 8.61 33.7K
15:54 8.60 8.61 8.58 8.58 492.4K
15:55 8.59 8.60 8.59 8.60 134.5K
15:56 8.60 8.61 8.60 8.61 146.7K
15:57 8.61 8.61 8.60 8.61 115.8K
15:58 8.61 8.62 8.60 8.62 450.5K
15:59 8.62 8.62 8.62 8.62 84.3K
16:00 8.62 8.64 8.60 8.63 1,452.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available