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 8.75 8.78 8.74 8.74 17.5K
09:32 8.76 8.76 8.75 8.75 28.7K
09:33 8.76 8.77 8.75 8.77 26.3K
09:34 8.77 8.77 8.75 8.75 27.0K
09:35 8.76 8.76 8.76 8.76 1.7K
09:36 8.76 8.77 8.76 8.76 5.4K
09:37 8.77 8.77 8.76 8.76 3.3K
09:38 8.77 8.77 8.77 8.77 0.5K
09:39 8.77 8.77 8.77 8.77 10.0K
09:40 8.77 8.77 8.77 8.77 23.4K
09:41 8.77 8.78 8.77 8.78 1.8K
09:42 8.78 8.78 8.78 8.78 0.5K
09:43 8.78 8.78 8.78 8.78 0.5K
09:44 8.78 8.78 8.78 8.78 5.5K
09:45 8.78 8.78 8.78 8.78 2.4K
09:46 8.78 8.78 8.78 8.78 1.0K
09:47 8.78 8.78 8.78 8.78 7.5K
09:48 8.78 8.78 8.77 8.78 1.9K
09:49 8.78 8.78 8.78 8.78 1.7K
09:50 8.78 8.78 8.78 8.78 0.7K
09:51 8.78 8.78 8.78 8.78 0.9K
09:52 8.78 8.78 8.78 8.78 10.1K
09:53 8.78 8.78 8.78 8.78 0.5K
09:54 8.78 8.78 8.78 8.78 0.7K
09:55 8.78 8.78 8.78 8.78 2.8K
09:56 8.78 8.78 8.78 8.78 2.7K
09:57 8.78 8.78 8.77 8.77 7.8K
09:58 8.77 8.77 8.77 8.77 0.3K
09:59 8.78 8.78 8.78 8.78 1.0K
10:00 8.78 8.78 8.78 8.78 1.4K
10:01 8.78 8.78 8.78 8.78 0.9K
10:02 8.78 8.78 8.78 8.78 1.0K
10:03 8.78 8.78 8.78 8.78 0.8K
10:04 8.78 8.78 8.78 8.78 1.8K
10:05 8.78 8.78 8.78 8.78 1.2K
10:06 8.78 8.78 8.78 8.78 2.1K
10:07 8.78 8.78 8.78 8.78 1.5K
10:08 8.78 8.78 8.78 8.78 0.6K
10:09 8.77 8.78 8.77 8.78 1.2K
10:10 8.78 8.78 8.78 8.78 145.1K
10:11 8.77 8.78 8.77 8.78 11.6K
10:12 8.78 8.78 8.77 8.77 8.9K
10:13 8.78 8.78 8.78 8.78 60.1K
10:14 8.78 8.78 8.78 8.78 8.7K
10:15 8.78 8.78 8.78 8.78 5.4K
10:16 8.78 8.78 8.78 8.78 19.7K
10:17 8.78 8.78 8.78 8.78 7.8K
10:18 8.78 8.78 8.78 8.78 4.0K
10:19 8.78 8.78 8.78 8.78 17.8K
10:20 8.78 8.78 8.78 8.78 24.8K
10:21 8.78 8.78 8.78 8.78 1.9K
10:22 8.78 8.78 8.78 8.78 4.6K
10:23 8.78 8.78 8.77 8.77 5.1K
10:24 8.78 8.78 8.77 8.77 3.6K
10:25 8.78 8.78 8.78 8.78 5.2K
10:26 8.78 8.78 8.78 8.78 2.1K
10:27 8.78 8.78 8.78 8.78 36.3K
10:28 8.78 8.78 8.78 8.78 2.6K
10:29 8.78 8.78 8.78 8.78 2.0K
10:30 8.78 8.78 8.77 8.77 3.2K
10:31 8.78 8.78 8.78 8.78 2.1K
10:32 8.78 8.78 8.78 8.78 63.6K
10:33 8.78 8.78 8.78 8.78 24.5K
10:34 8.78 8.78 8.78 8.78 3.8K
10:35 8.78 8.78 8.78 8.78 8.5K
10:36 8.78 8.78 8.78 8.78 8.8K
10:37 8.78 8.78 8.78 8.78 1.3K
10:38 8.78 8.78 8.78 8.78 2.7K
10:39 8.78 8.78 8.78 8.78 2.2K
10:40 8.78 8.78 8.78 8.78 2.1K
10:41 8.78 8.78 8.78 8.78 2.5K
10:42 8.78 8.78 8.78 8.78 66.6K
10:43 8.78 8.78 8.78 8.78 1.2K
10:44 8.78 8.78 8.78 8.78 1.2K
10:45 8.78 8.78 8.78 8.78 5.2K
10:46 8.78 8.78 8.78 8.78 2.1K
10:47 8.78 8.78 8.77 8.78 7.6K
10:48 8.78 8.78 8.78 8.78 1.7K
10:49 8.78 8.78 8.78 8.78 3.6K
10:50 8.78 8.78 8.78 8.78 2.8K
10:51 8.78 8.78 8.78 8.78 4.9K
10:52 8.78 8.78 8.78 8.78 1.7K
10:53 8.78 8.78 8.78 8.78 3.4K
10:54 8.78 8.78 8.78 8.78 9.6K
10:55 8.78 8.78 8.78 8.78 4.6K
10:56 8.78 8.78 8.78 8.78 2.7K
10:57 8.78 8.78 8.78 8.78 6.8K
10:58 8.78 8.78 8.78 8.78 2.5K
10:59 8.78 8.78 8.78 8.78 14.0K
11:00 8.78 8.78 8.78 8.78 60.6K
11:01 8.78 8.78 8.78 8.78 13.8K
11:02 8.78 8.78 8.78 8.78 7.7K
11:03 8.78 8.78 8.78 8.78 8.0K
11:04 8.78 8.78 8.78 8.78 3.8K
11:05 8.78 8.78 8.78 8.78 5.0K
11:06 8.78 8.78 8.78 8.78 0.5K
11:07 8.78 8.78 8.78 8.78 1.4K
11:08 8.78 8.78 8.78 8.78 4.5K
11:09 8.78 8.78 8.78 8.78 7.7K
11:10 8.78 8.78 8.78 8.78 1.6K
11:11 8.78 8.78 8.78 8.78 6.8K
11:12 8.78 8.78 8.77 8.77 3.4K
11:13 8.77 8.78 8.77 8.78 3.8K
11:14 8.77 8.78 8.77 8.78 9.4K
11:15 8.78 8.78 8.78 8.78 2.6K
11:16 8.78 8.78 8.78 8.78 4.4K
11:17 8.78 8.78 8.78 8.78 6.9K
11:18 8.78 8.78 8.78 8.78 2.3K
11:19 8.78 8.78 8.78 8.78 1.7K
11:20 8.78 8.78 8.78 8.78 5.2K
11:21 8.78 8.78 8.78 8.78 4.7K
11:22 8.78 8.78 8.77 8.78 5.5K
11:23 8.78 8.78 8.77 8.78 2.7K
11:24 8.78 8.78 8.78 8.78 2.9K
11:25 8.78 8.78 8.78 8.78 7.0K
11:26 8.78 8.78 8.77 8.77 2.8K
11:27 8.77 8.78 8.77 8.78 5.0K
11:28 8.78 8.78 8.77 8.78 2.6K
11:29 8.78 8.78 8.77 8.78 3.8K
11:30 8.78 8.78 8.77 8.77 7.2K
11:31 8.77 8.78 8.77 8.78 6.4K
11:32 8.78 8.78 8.77 8.78 8.8K
11:33 8.78 8.78 8.78 8.78 2.5K
11:34 8.77 8.78 8.77 8.77 3.1K
11:35 8.78 8.78 8.77 8.77 6.8K
11:36 8.77 8.78 8.77 8.78 2.6K
11:37 8.77 8.78 8.77 8.78 17.1K
11:38 8.77 8.78 8.77 8.77 4.1K
11:39 8.78 8.78 8.77 8.78 2.4K
11:40 8.78 8.78 8.77 8.78 6.6K
11:41 8.78 8.78 8.77 8.78 2.8K
11:42 8.78 8.78 8.77 8.77 3.8K
11:43 8.78 8.78 8.77 8.77 5.6K
11:44 8.78 8.78 8.78 8.78 5.6K
11:45 8.78 8.78 8.78 8.78 14.6K
11:46 8.78 8.78 8.78 8.78 1.8K
11:47 8.78 8.78 8.78 8.78 7.9K
11:48 8.78 8.78 8.77 8.77 3.0K
11:49 8.77 8.78 8.77 8.78 2.6K
11:50 8.78 8.78 8.78 8.78 8.8K
11:51 8.78 8.78 8.78 8.78 11.1K
11:52 8.78 8.78 8.77 8.77 1.6K
11:53 8.78 8.78 8.77 8.77 9.9K
11:54 8.78 8.78 8.78 8.78 3.2K
11:55 8.78 8.78 8.77 8.77 5.5K
11:56 8.77 8.77 8.77 8.77 24.8K
11:57 8.77 8.78 8.77 8.78 1.8K
11:58 8.77 8.78 8.76 8.76 109.3K
11:59 8.77 8.77 8.77 8.77 5.8K
12:00 8.76 8.77 8.76 8.77 2.5K
12:01 8.77 8.77 8.77 8.77 4.0K
12:02 8.77 8.77 8.77 8.77 1.7K
12:03 8.77 8.77 8.77 8.77 1.7K
12:04 8.77 8.77 8.77 8.77 5.1K
12:05 8.77 8.77 8.77 8.77 3.6K
12:06 8.77 8.77 8.77 8.77 0.9K
12:07 8.77 8.77 8.77 8.77 3.8K
12:08 8.77 8.77 8.76 8.77 6.7K
12:09 8.77 8.77 8.77 8.77 0.6K
12:10 8.77 8.77 8.77 8.77 3.6K
12:11 8.77 8.77 8.77 8.77 1.5K
12:12 8.77 8.77 8.77 8.77 2.4K
12:13 8.77 8.77 8.76 8.77 4.5K
12:14 8.77 8.77 8.76 8.76 40.3K
12:15 8.77 8.77 8.77 8.77 0.5K
12:16 8.77 8.77 8.77 8.77 2.4K
12:17 8.77 8.77 8.77 8.77 3.9K
12:18 8.77 8.77 8.77 8.77 2.7K
12:19 8.76 8.77 8.76 8.76 3.2K
12:20 8.76 8.77 8.76 8.76 4.9K
12:21 8.77 8.77 8.77 8.77 0.4K
12:22 8.77 8.77 8.77 8.77 1.1K
12:23 8.77 8.77 8.76 8.76 4.5K
12:24 8.76 8.77 8.76 8.77 30.7K
12:25 8.77 8.77 8.77 8.77 0.7K
12:26 8.77 8.77 8.77 8.77 1.3K
12:27 8.77 8.77 8.77 8.77 4.6K
12:28 8.76 8.77 8.76 8.77 2.7K
12:29 8.77 8.77 8.77 8.77 8.5K
12:30 8.77 8.77 8.77 8.77 0.7K
12:31 8.77 8.77 8.76 8.77 1.5K
12:32 8.77 8.77 8.77 8.77 0.9K
12:33 8.77 8.77 8.77 8.77 4.8K
12:34 8.77 8.77 8.77 8.77 1.8K
12:35 8.77 8.77 8.76 8.77 2.1K
12:36 8.77 8.77 8.77 8.77 4.2K
12:37 8.77 8.77 8.76 8.76 1.7K
12:38 8.77 8.77 8.76 8.77 0.6K
12:39 8.77 8.77 8.76 8.76 1.8K
12:40 8.77 8.77 8.77 8.77 5.0K
12:41 8.77 8.77 8.76 8.77 2.7K
12:42 8.77 8.78 8.77 8.78 172.3K
12:43 8.78 8.78 8.78 8.78 12.5K
12:44 8.78 8.78 8.78 8.78 13.3K
12:45 8.78 8.78 8.78 8.78 33.5K
12:46 8.78 8.78 8.78 8.78 7.7K
12:47 8.78 8.78 8.78 8.78 27.9K
12:48 8.78 8.78 8.78 8.78 9.6K
12:49 8.78 8.78 8.77 8.77 5.2K
12:50 8.78 8.78 8.78 8.78 1.6K
12:51 8.78 8.78 8.78 8.78 18.8K
12:52 8.78 8.78 8.78 8.78 13.0K
12:53 8.78 8.78 8.78 8.78 8.9K
12:54 8.78 8.78 8.78 8.78 3.7K
12:55 8.78 8.78 8.78 8.78 4.2K
12:56 8.78 8.78 8.78 8.78 8.0K
12:57 8.78 8.78 8.78 8.78 1.9K
12:58 8.78 8.78 8.78 8.78 3.7K
12:59 8.78 8.78 8.78 8.78 3.5K
13:00 8.78 8.78 8.78 8.78 4.6K
13:01 8.78 8.78 8.77 8.78 10.2K
13:02 8.78 8.78 8.78 8.78 10.1K
13:03 8.78 8.78 8.78 8.78 2.2K
13:04 8.78 8.78 8.78 8.78 10.9K
13:05 8.78 8.78 8.78 8.78 4.8K
13:06 8.78 8.78 8.78 8.78 6.3K
13:07 8.78 8.79 8.78 8.79 38.9K
13:08 8.79 8.79 8.79 8.79 10.3K
13:09 8.79 8.79 8.79 8.79 1.6K
13:10 8.79 8.79 8.79 8.79 6.0K
13:11 8.79 8.79 8.79 8.79 2.7K
13:12 8.79 8.79 8.79 8.79 12.4K
13:13 8.79 8.79 8.79 8.79 4.0K
13:14 8.79 8.79 8.79 8.79 9.3K
13:15 8.79 8.79 8.79 8.79 143.3K
13:16 8.78 8.79 8.77 8.77 279.5K
13:17 8.78 8.78 8.77 8.78 62.9K
13:18 8.78 8.78 8.78 8.78 2.9K
13:19 8.78 8.79 8.78 8.79 13.2K
13:20 8.79 8.79 8.79 8.79 2.9K
13:21 8.79 8.79 8.79 8.79 1.8K
13:22 8.79 8.79 8.79 8.79 2.7K
13:23 8.79 8.79 8.79 8.79 3.5K
13:24 8.79 8.79 8.79 8.79 6.0K
13:25 8.79 8.79 8.79 8.79 0.3K
13:26 8.79 8.79 8.79 8.79 8.3K
13:27 8.79 8.79 8.79 8.79 1.0K
13:28 8.79 8.79 8.79 8.79 0.8K
13:29 8.79 8.79 8.79 8.79 0.8K
13:30 8.78 8.79 8.78 8.79 3.6K
13:31 8.79 8.79 8.79 8.79 1.6K
13:32 8.79 8.79 8.79 8.79 1.6K
13:33 8.79 8.79 8.79 8.79 0.7K
13:34 8.79 8.79 8.79 8.79 5.0K
13:35 8.79 8.79 8.79 8.79 2.1K
13:36 8.79 8.79 8.79 8.79 2.4K
13:37 8.79 8.79 8.79 8.79 4.5K
13:38 8.79 8.79 8.79 8.79 2.2K
13:39 8.79 8.79 8.79 8.79 6.3K
13:40 8.79 8.79 8.79 8.79 1.9K
13:41 8.79 8.79 8.79 8.79 2.1K
13:42 8.79 8.79 8.79 8.79 5.0K
13:43 8.79 8.79 8.79 8.79 2.8K
13:44 8.79 8.79 8.79 8.79 2.9K
13:45 8.79 8.79 8.79 8.79 1.8K
13:46 8.79 8.79 8.79 8.79 5.2K
13:47 8.79 8.79 8.79 8.79 0.5K
13:48 8.79 8.79 8.79 8.79 10.2K
13:49 8.79 8.79 8.79 8.79 4.7K
13:50 8.79 8.79 8.79 8.79 3.0K
13:51 8.79 8.79 8.79 8.79 3.5K
13:52 8.79 8.79 8.78 8.79 6.2K
13:53 8.78 8.78 8.78 8.78 63.5K
13:54 8.78 8.78 8.78 8.78 7.4K
13:55 8.78 8.78 8.78 8.78 2.1K
13:56 8.78 8.78 8.78 8.78 1.8K
13:57 8.78 8.78 8.78 8.78 2.4K
13:58 8.78 8.78 8.77 8.78 6.0K
13:59 8.79 8.79 8.79 8.79 36.4K
14:00 8.79 8.79 8.79 8.79 66.2K
14:01 8.79 8.79 8.79 8.79 27.9K
14:02 8.79 8.79 8.78 8.78 16.5K
14:03 8.78 8.79 8.78 8.79 19.2K
14:04 8.79 8.79 8.79 8.79 5.6K
14:05 8.79 8.79 8.79 8.79 13.0K
14:06 8.79 8.79 8.79 8.79 4.0K
14:07 8.79 8.79 8.79 8.79 1.7K
14:08 8.79 8.79 8.79 8.79 9.7K
14:09 8.79 8.79 8.78 8.78 1.8K
14:10 8.78 8.79 8.78 8.79 2.0K
14:11 8.79 8.79 8.79 8.79 4.5K
14:12 8.79 8.79 8.79 8.79 1.6K
14:13 8.79 8.79 8.79 8.79 1.5K
14:14 8.79 8.79 8.79 8.79 99.6K
14:15 8.79 8.79 8.78 8.79 33.1K
14:16 8.78 8.78 8.78 8.78 56.9K
14:17 8.78 8.78 8.78 8.78 5.9K
14:18 8.78 8.78 8.77 8.77 77.3K
14:19 8.77 8.77 8.77 8.77 54.0K
14:20 8.77 8.77 8.77 8.77 2.3K
14:21 8.77 8.77 8.76 8.76 1.1K
14:22 8.76 8.76 8.76 8.76 0.5K
14:23 8.76 8.76 8.76 8.76 0.4K
14:24 8.76 8.77 8.76 8.77 5.6K
14:25 8.77 8.77 8.77 8.77 2.0K
14:26 8.77 8.77 8.77 8.77 2.5K
14:27 8.77 8.77 8.77 8.77 4.3K
14:28 8.76 8.77 8.76 8.77 3.1K
14:29 8.77 8.77 8.77 8.77 2.0K
14:30 8.77 8.77 8.77 8.77 2.5K
14:31 8.77 8.77 8.77 8.77 24.9K
14:32 8.77 8.77 8.77 8.77 9.8K
14:33 8.77 8.77 8.77 8.77 6.9K
14:34 8.77 8.77 8.77 8.77 4.7K
14:35 8.77 8.77 8.77 8.77 1.0K
14:36 8.77 8.77 8.77 8.77 1.5K
14:37 8.77 8.77 8.77 8.77 4.9K
14:38 8.77 8.77 8.76 8.76 36.2K
14:39 8.76 8.76 8.76 8.76 0.8K
14:40 8.76 8.76 8.76 8.76 0.2K
14:41 8.76 8.76 8.76 8.76 0.7K
14:42 8.76 8.76 8.76 8.76 2.0K
14:43 8.76 8.76 8.76 8.76 2.2K
14:44 8.76 8.76 8.76 8.76 1.9K
14:45 8.76 8.76 8.75 8.76 111.4K
14:46 8.76 8.76 8.76 8.76 1.4K
14:47 8.76 8.76 8.76 8.76 1.3K
14:48 8.76 8.76 8.76 8.76 13.7K
14:49 8.76 8.76 8.76 8.76 74.6K
14:50 8.76 8.76 8.76 8.76 6.1K
14:51 8.76 8.76 8.76 8.76 1.4K
14:52 8.76 8.76 8.74 8.74 54.8K
14:53 8.75 8.75 8.74 8.75 24.0K
14:54 8.75 8.75 8.75 8.75 2.7K
14:55 8.75 8.75 8.75 8.75 0.3K
14:56 8.74 8.74 8.74 8.74 2.2K
14:57 8.75 8.75 8.75 8.75 3.7K
14:58 8.75 8.76 8.75 8.76 35.0K
14:59 8.76 8.76 8.76 8.76 3.8K
15:00 8.76 8.76 8.75 8.75 1.7K
15:01 8.75 8.76 8.75 8.76 6.8K
15:02 8.76 8.76 8.75 8.76 3.3K
15:03 8.76 8.76 8.76 8.76 1.2K
15:04 8.76 8.76 8.76 8.76 4.9K
15:05 8.76 8.76 8.76 8.76 3.5K
15:06 8.76 8.76 8.76 8.76 13.7K
15:07 8.76 8.76 8.76 8.76 1.5K
15:08 8.76 8.76 8.76 8.76 24.5K
15:09 8.76 8.76 8.76 8.76 16.4K
15:10 8.76 8.76 8.76 8.76 1.1K
15:11 8.76 8.76 8.76 8.76 1.8K
15:12 8.76 8.76 8.76 8.76 7.4K
15:13 8.76 8.76 8.76 8.76 5.7K
15:14 8.76 8.76 8.76 8.76 6.3K
15:15 8.76 8.76 8.76 8.76 6.0K
15:16 8.76 8.76 8.76 8.76 30.5K
15:17 8.76 8.76 8.76 8.76 7.8K
15:18 8.76 8.76 8.76 8.76 5.2K
15:19 8.76 8.77 8.76 8.77 73.4K
15:20 8.77 8.77 8.76 8.76 1.6K
15:21 8.76 8.77 8.76 8.77 5.9K
15:22 8.77 8.77 8.76 8.76 9.5K
15:23 8.77 8.77 8.76 8.76 6.7K
15:24 8.77 8.77 8.76 8.77 5.0K
15:25 8.76 8.77 8.76 8.77 131.2K
15:26 8.77 8.77 8.77 8.77 4.5K
15:27 8.77 8.77 8.77 8.77 2.7K
15:28 8.77 8.77 8.76 8.77 6.9K
15:29 8.77 8.77 8.77 8.77 10.8K
15:30 8.77 8.77 8.77 8.77 1.1K
15:31 8.77 8.77 8.77 8.77 4.6K
15:32 8.77 8.77 8.77 8.77 5.3K
15:33 8.77 8.77 8.77 8.77 17.8K
15:34 8.77 8.77 8.76 8.77 3.6K
15:35 8.76 8.77 8.76 8.77 21.9K
15:36 8.76 8.77 8.76 8.77 39.4K
15:37 8.77 8.77 8.77 8.77 6.0K
15:38 8.77 8.77 8.77 8.77 6.5K
15:39 8.77 8.77 8.76 8.76 58.9K
15:40 8.76 8.76 8.76 8.76 8.2K
15:41 8.76 8.76 8.76 8.76 39.3K
15:42 8.76 8.76 8.76 8.76 7.1K
15:43 8.76 8.76 8.76 8.76 9.0K
15:44 8.76 8.76 8.76 8.76 5.2K
15:45 8.76 8.76 8.76 8.76 5.0K
15:46 8.76 8.76 8.76 8.76 7.9K
15:47 8.76 8.76 8.76 8.76 13.2K
15:48 8.76 8.76 8.75 8.76 6.5K
15:49 8.76 8.76 8.76 8.76 7.9K
15:50 8.76 8.76 8.76 8.76 7.8K
15:51 8.76 8.76 8.76 8.76 18.8K
15:52 8.76 8.76 8.76 8.76 11.0K
15:53 8.76 8.76 8.76 8.76 8.2K
15:54 8.76 8.76 8.76 8.76 16.7K
15:55 8.76 8.77 8.76 8.76 32.4K
15:56 8.77 8.77 8.77 8.77 33.1K
15:57 8.77 8.77 8.76 8.77 32.5K
15:58 8.77 8.77 8.77 8.77 36.7K
15:59 8.77 8.77 8.76 8.77 58.3K
16:00 8.77 8.77 8.76 8.77 1,043.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available