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 9.08 9.18 8.85 9.08 14,132.0K
09:32 9.07 9.07 9.06 9.06 295.8K
09:33 9.06 9.06 9.06 9.06 190.9K
09:34 9.06 9.08 9.06 9.08 312.8K
09:35 9.08 9.09 9.08 9.09 345.0K
09:36 9.09 9.10 9.09 9.09 136.7K
09:37 9.09 9.09 9.08 9.08 83.1K
09:38 9.09 9.09 9.09 9.09 165.3K
09:39 9.10 9.10 9.09 9.10 190.5K
09:40 9.09 9.10 9.09 9.09 61.7K
09:41 9.09 9.09 9.09 9.09 241.5K
09:42 9.09 9.09 9.08 9.08 125.2K
09:43 9.08 9.08 9.08 9.08 356.4K
09:44 9.08 9.08 9.07 9.07 325.3K
09:45 9.07 9.08 9.07 9.07 830.1K
09:46 9.08 9.08 9.08 9.08 439.2K
09:47 9.08 9.09 9.08 9.09 78.1K
09:48 9.09 9.09 9.09 9.09 6.7K
09:49 9.09 9.09 9.09 9.09 53.3K
09:50 9.09 9.09 9.08 9.08 2.2K
09:51 9.09 9.09 9.09 9.09 8.8K
09:52 9.09 9.09 9.09 9.09 94.3K
09:53 9.09 9.09 9.09 9.09 6.1K
09:54 9.09 9.09 9.09 9.09 131.3K
09:55 9.09 9.09 9.08 9.08 137.1K
09:56 9.09 9.09 9.09 9.09 60.4K
09:57 9.09 9.09 9.08 9.09 276.2K
09:58 9.09 9.09 9.09 9.09 152.3K
09:59 9.09 9.09 9.09 9.09 54.1K
10:00 9.09 9.09 9.09 9.09 22.5K
10:01 9.09 9.10 9.09 9.10 384.5K
10:02 9.10 9.10 9.10 9.10 84.6K
10:03 9.10 9.10 9.09 9.09 43.1K
10:04 9.11 9.11 9.10 9.10 94.8K
10:05 9.10 9.10 9.10 9.10 70.7K
10:06 9.10 9.11 9.10 9.11 239.7K
10:07 9.10 9.11 9.10 9.11 33.1K
10:08 9.11 9.11 9.11 9.11 27.5K
10:09 9.10 9.10 9.10 9.10 135.4K
10:10 9.10 9.11 9.10 9.11 118.2K
10:11 9.11 9.11 9.11 9.11 126.6K
10:12 9.11 9.11 9.11 9.11 7.1K
10:13 9.11 9.11 9.10 9.11 7.2K
10:14 9.11 9.11 9.10 9.10 211.2K
10:15 9.10 9.10 9.10 9.10 707.7K
10:16 9.10 9.11 9.10 9.10 171.3K
10:17 9.11 9.11 9.11 9.11 59.7K
10:18 9.11 9.11 9.11 9.11 3.8K
10:19 9.11 9.11 9.11 9.11 8.4K
10:20 9.11 9.11 9.11 9.11 4.3K
10:21 9.11 9.11 9.11 9.11 2.9K
10:22 9.11 9.11 9.11 9.11 5.1K
10:23 9.11 9.11 9.10 9.10 102.8K
10:24 9.10 9.10 9.10 9.10 124.4K
10:25 9.10 9.10 9.10 9.10 26.3K
10:26 9.10 9.11 9.10 9.11 521.7K
10:27 9.11 9.12 9.11 9.12 226.3K
10:28 9.12 9.12 9.11 9.12 3.1K
10:29 9.12 9.12 9.12 9.12 40.3K
10:30 9.12 9.12 9.12 9.12 100.2K
10:31 9.12 9.12 9.12 9.12 22.5K
10:32 9.12 9.12 9.12 9.12 6.7K
10:33 9.12 9.12 9.12 9.12 7.9K
10:34 9.13 9.13 9.12 9.13 89.2K
10:35 9.13 9.14 9.12 9.13 319.4K
10:36 9.14 9.14 9.14 9.14 164.0K
10:37 9.14 9.15 9.14 9.15 48.4K
10:38 9.15 9.15 9.15 9.15 584.5K
10:39 9.15 9.16 9.15 9.16 196.9K
10:40 9.15 9.16 9.15 9.16 42.2K
10:41 9.16 9.16 9.15 9.15 226.7K
10:42 9.16 9.17 9.16 9.16 96.1K
10:43 9.16 9.16 9.16 9.16 40.2K
10:44 9.16 9.16 9.15 9.16 69.5K
10:45 9.16 9.16 9.16 9.16 22.5K
10:46 9.16 9.16 9.16 9.16 37.0K
10:47 9.16 9.16 9.15 9.15 5.1K
10:48 9.15 9.16 9.15 9.15 54.0K
10:49 9.15 9.16 9.15 9.16 12.1K
10:50 9.15 9.16 9.15 9.16 143.6K
10:51 9.16 9.16 9.15 9.16 4.2K
10:52 9.16 9.16 9.15 9.16 27.4K
10:53 9.15 9.16 9.15 9.16 10.8K
10:54 9.15 9.16 9.15 9.16 32.5K
10:55 9.15 9.16 9.14 9.14 866.6K
10:56 9.14 9.15 9.14 9.14 111.0K
10:57 9.15 9.15 9.14 9.15 29.4K
10:58 9.15 9.15 9.15 9.15 2.1K
10:59 9.15 9.15 9.14 9.15 7.2K
11:00 9.15 9.15 9.14 9.15 38.9K
11:01 9.15 9.15 9.13 9.13 93.0K
11:02 9.13 9.14 9.13 9.14 72.5K
11:03 9.13 9.14 9.13 9.14 18.6K
11:04 9.14 9.14 9.13 9.13 4.2K
11:05 9.14 9.14 9.14 9.14 17.0K
11:06 9.13 9.14 9.13 9.14 5.0K
11:07 9.14 9.14 9.12 9.12 327.5K
11:08 9.12 9.12 9.12 9.12 100.7K
11:09 9.12 9.12 9.12 9.12 24.4K
11:10 9.12 9.12 9.12 9.12 2.7K
11:11 9.12 9.12 9.11 9.11 3.5K
11:12 9.12 9.12 9.12 9.12 6.3K
11:13 9.12 9.12 9.12 9.12 5.6K
11:14 9.12 9.12 9.12 9.12 3.9K
11:15 9.12 9.12 9.12 9.12 4.1K
11:16 9.12 9.12 9.12 9.12 11.3K
11:17 9.12 9.12 9.12 9.12 2.2K
11:18 9.12 9.12 9.12 9.12 4.6K
11:19 9.12 9.12 9.12 9.12 7.5K
11:20 9.12 9.12 9.12 9.12 3.5K
11:21 9.12 9.12 9.12 9.12 5.2K
11:22 9.12 9.12 9.12 9.12 5.1K
11:23 9.11 9.12 9.11 9.12 7.7K
11:24 9.12 9.12 9.11 9.12 70.0K
11:25 9.12 9.12 9.12 9.12 6.9K
11:26 9.12 9.13 9.12 9.13 59.4K
11:27 9.13 9.13 9.13 9.13 31.6K
11:28 9.13 9.13 9.12 9.13 7.5K
11:29 9.13 9.13 9.12 9.12 19.6K
11:30 9.13 9.13 9.12 9.13 10.7K
11:31 9.13 9.13 9.12 9.12 14.6K
11:32 9.13 9.13 9.12 9.13 25.5K
11:33 9.13 9.14 9.13 9.14 251.2K
11:34 9.14 9.14 9.14 9.14 20.4K
11:35 9.14 9.15 9.14 9.15 68.9K
11:36 9.15 9.15 9.14 9.14 12.7K
11:37 9.14 9.15 9.14 9.15 5.5K
11:38 9.15 9.15 9.14 9.15 27.2K
11:39 9.14 9.15 9.14 9.15 32.7K
11:40 9.14 9.15 9.14 9.15 76.9K
11:41 9.15 9.15 9.15 9.15 9.1K
11:42 9.15 9.15 9.15 9.15 5.7K
11:43 9.15 9.15 9.15 9.15 4.6K
11:44 9.15 9.15 9.15 9.15 3.9K
11:45 9.15 9.15 9.15 9.15 506.9K
11:46 9.15 9.15 9.15 9.15 38.6K
11:47 9.14 9.14 9.14 9.14 87.2K
11:48 9.14 9.14 9.14 9.14 3.0K
11:49 9.14 9.14 9.14 9.14 5.3K
11:50 9.14 9.14 9.14 9.14 31.8K
11:51 9.14 9.14 9.13 9.13 3.9K
11:52 9.14 9.14 9.14 9.14 3.9K
11:53 9.14 9.14 9.14 9.14 7.6K
11:54 9.14 9.14 9.14 9.14 3.7K
11:55 9.14 9.14 9.14 9.14 9.9K
11:56 9.14 9.14 9.14 9.14 10.5K
11:57 9.14 9.14 9.13 9.14 72.2K
11:58 9.13 9.14 9.13 9.14 7.3K
11:59 9.14 9.14 9.14 9.14 21.8K
12:00 9.14 9.14 9.14 9.14 5.3K
12:01 9.14 9.14 9.14 9.14 5.6K
12:02 9.14 9.14 9.14 9.14 6.6K
12:03 9.14 9.14 9.14 9.14 4.1K
12:04 9.14 9.14 9.14 9.14 21.5K
12:05 9.14 9.14 9.14 9.14 7.2K
12:06 9.14 9.14 9.13 9.14 19.0K
12:07 9.14 9.14 9.14 9.14 2.2K
12:08 9.14 9.14 9.14 9.14 2.4K
12:09 9.14 9.14 9.11 9.12 641.4K
12:10 9.12 9.12 9.12 9.12 31.4K
12:11 9.12 9.13 9.12 9.13 3.2K
12:12 9.13 9.13 9.13 9.13 3.4K
12:13 9.13 9.14 9.13 9.14 144.0K
12:14 9.14 9.14 9.14 9.14 14.9K
12:15 9.14 9.14 9.14 9.14 6.6K
12:16 9.14 9.14 9.14 9.14 14.2K
12:17 9.14 9.14 9.14 9.14 3.7K
12:18 9.14 9.14 9.14 9.14 7.3K
12:19 9.14 9.14 9.14 9.14 7.3K
12:20 9.14 9.14 9.14 9.14 4.9K
12:21 9.14 9.14 9.13 9.14 3.8K
12:22 9.14 9.14 9.13 9.14 11.5K
12:23 9.14 9.14 9.14 9.14 5.3K
12:24 9.14 9.14 9.14 9.14 6.8K
12:25 9.14 9.14 9.14 9.14 5.2K
12:26 9.14 9.14 9.14 9.14 6.4K
12:27 9.13 9.14 9.13 9.14 63.2K
12:28 9.14 9.14 9.14 9.14 10.2K
12:29 9.14 9.14 9.14 9.14 36.9K
12:30 9.14 9.14 9.14 9.14 7.0K
12:31 9.14 9.14 9.14 9.14 17.0K
12:32 9.14 9.14 9.14 9.14 3.0K
12:33 9.14 9.14 9.14 9.14 2.4K
12:34 9.14 9.14 9.14 9.14 3.1K
12:35 9.14 9.14 9.14 9.14 2.6K
12:36 9.14 9.14 9.14 9.14 2.4K
12:37 9.14 9.14 9.14 9.14 7.7K
12:38 9.14 9.14 9.14 9.14 12.0K
12:39 9.14 9.14 9.14 9.14 4.9K
12:40 9.14 9.14 9.14 9.14 9.0K
12:41 9.14 9.14 9.14 9.14 21.5K
12:42 9.14 9.14 9.14 9.14 13.4K
12:43 9.15 9.15 9.14 9.15 245.1K
12:44 9.15 9.15 9.15 9.15 9.7K
12:45 9.15 9.15 9.14 9.15 12.0K
12:46 9.15 9.15 9.14 9.15 8.3K
12:47 9.15 9.15 9.14 9.15 400.9K
12:48 9.15 9.15 9.15 9.15 66.4K
12:49 9.14 9.15 9.14 9.14 601.2K
12:50 9.14 9.15 9.14 9.15 1.2K
12:51 9.15 9.15 9.15 9.15 2.2K
12:52 9.15 9.15 9.15 9.15 1.8K
12:53 9.15 9.15 9.15 9.15 221.8K
12:54 9.15 9.15 9.14 9.14 512.8K
12:55 9.14 9.14 9.14 9.14 423.1K
12:56 9.14 9.15 9.14 9.15 29.5K
12:57 9.15 9.15 9.15 9.15 344.4K
12:58 9.15 9.15 9.15 9.15 130.6K
12:59 9.15 9.15 9.15 9.15 22.0K
13:00 9.15 9.15 9.15 9.15 0.9K
13:01 9.15 9.15 9.14 9.15 488.4K
13:02 9.15 9.15 9.15 9.15 27.1K
13:03 9.15 9.15 9.15 9.15 87.5K
13:04 9.15 9.15 9.15 9.15 1.9K
13:05 9.15 9.15 9.15 9.15 5.9K
13:06 9.15 9.15 9.15 9.15 2.1K
13:07 9.14 9.15 9.14 9.15 308.9K
13:08 9.16 9.16 9.16 9.16 481.6K
13:09 9.16 9.16 9.16 9.16 195.1K
13:10 9.16 9.16 9.16 9.16 11.7K
13:11 9.16 9.16 9.15 9.15 241.9K
13:12 9.15 9.15 9.15 9.15 274.4K
13:13 9.15 9.15 9.15 9.15 1.8K
13:14 9.15 9.15 9.15 9.15 0.2K
13:15 9.15 9.15 9.15 9.15 1.6K
13:16 9.15 9.15 9.15 9.15 102.0K
13:17 9.15 9.15 9.15 9.15 4.6K
13:18 9.15 9.15 9.15 9.15 9.7K
13:19 9.15 9.15 9.15 9.15 3.6K
13:20 9.15 9.15 9.15 9.15 8.4K
13:21 9.15 9.15 9.15 9.15 1.1K
13:22 9.15 9.15 9.15 9.15 5.6K
13:23 9.15 9.15 9.15 9.15 2.9K
13:24 9.15 9.15 9.15 9.15 2.2K
13:25 9.15 9.15 9.14 9.14 206.4K
13:26 9.15 9.16 9.15 9.16 222.2K
13:27 9.16 9.16 9.16 9.16 59.5K
13:28 9.16 9.16 9.15 9.16 16.2K
13:29 9.16 9.16 9.16 9.16 7.5K
13:30 9.16 9.16 9.16 9.16 7.1K
13:31 9.16 9.16 9.16 9.16 4.0K
13:32 9.16 9.16 9.16 9.16 8.4K
13:33 9.15 9.16 9.15 9.16 4.7K
13:34 9.16 9.16 9.16 9.16 234.4K
13:35 9.16 9.16 9.15 9.16 91.9K
13:36 9.15 9.15 9.15 9.15 9.8K
13:37 9.15 9.15 9.15 9.15 1.4K
13:38 9.15 9.15 9.15 9.15 10.1K
13:39 9.16 9.16 9.16 9.16 89.4K
13:40 9.16 9.16 9.16 9.16 89.6K
13:41 9.16 9.16 9.15 9.16 74.6K
13:42 9.16 9.16 9.16 9.16 7.0K
13:43 9.16 9.16 9.16 9.16 9.9K
13:44 9.16 9.16 9.16 9.16 60.5K
13:45 9.16 9.16 9.16 9.16 54.1K
13:46 9.16 9.16 9.16 9.16 49.3K
13:47 9.16 9.16 9.16 9.16 69.6K
13:48 9.16 9.16 9.16 9.16 3.3K
13:49 9.16 9.16 9.16 9.16 7.5K
13:50 9.16 9.16 9.16 9.16 11.7K
13:51 9.16 9.16 9.16 9.16 7.4K
13:52 9.16 9.16 9.16 9.16 6.2K
13:53 9.16 9.16 9.16 9.16 5.5K
13:54 9.16 9.16 9.16 9.16 27.0K
13:55 9.16 9.16 9.15 9.16 7.6K
13:56 9.15 9.16 9.15 9.16 7.1K
13:57 9.16 9.16 9.16 9.16 11.6K
13:58 9.16 9.16 9.16 9.16 8.0K
13:59 9.16 9.16 9.16 9.16 6.9K
14:00 9.16 9.16 9.15 9.16 13.5K
14:01 9.16 9.16 9.15 9.16 11.6K
14:02 9.16 9.16 9.15 9.15 94.8K
14:03 9.16 9.16 9.16 9.16 8.8K
14:04 9.16 9.16 9.15 9.16 85.8K
14:05 9.16 9.16 9.16 9.16 14.3K
14:06 9.16 9.16 9.16 9.16 57.1K
14:07 9.16 9.16 9.15 9.16 18.3K
14:08 9.16 9.16 9.16 9.16 4.3K
14:09 9.16 9.16 9.15 9.16 17.2K
14:10 9.15 9.16 9.15 9.16 18.3K
14:11 9.16 9.16 9.16 9.16 8.0K
14:12 9.16 9.16 9.16 9.16 4.6K
14:13 9.16 9.16 9.16 9.16 20.0K
14:14 9.16 9.16 9.16 9.16 6.3K
14:15 9.16 9.16 9.16 9.16 19.3K
14:16 9.16 9.16 9.16 9.16 30.6K
14:17 9.16 9.16 9.16 9.16 135.9K
14:18 9.16 9.16 9.16 9.16 44.0K
14:19 9.16 9.16 9.16 9.16 12.3K
14:20 9.16 9.16 9.16 9.16 17.1K
14:21 9.16 9.16 9.16 9.16 15.3K
14:22 9.16 9.16 9.16 9.16 5.5K
14:23 9.16 9.16 9.16 9.16 80.3K
14:24 9.16 9.16 9.16 9.16 11.1K
14:25 9.16 9.16 9.16 9.16 37.6K
14:26 9.16 9.17 9.16 9.17 265.3K
14:27 9.16 9.17 9.16 9.17 38.4K
14:28 9.17 9.17 9.17 9.17 9.2K
14:29 9.17 9.17 9.16 9.17 14.8K
14:30 9.16 9.17 9.16 9.17 21.6K
14:31 9.17 9.17 9.17 9.17 9.8K
14:32 9.17 9.17 9.16 9.17 155.9K
14:33 9.17 9.17 9.17 9.17 40.4K
14:34 9.17 9.17 9.17 9.17 15.0K
14:35 9.17 9.17 9.17 9.17 10.2K
14:36 9.17 9.17 9.17 9.17 5.4K
14:37 9.17 9.17 9.17 9.17 6.4K
14:38 9.17 9.17 9.17 9.17 210.8K
14:39 9.17 9.17 9.17 9.17 11.3K
14:40 9.17 9.17 9.17 9.17 4.3K
14:41 9.17 9.17 9.17 9.17 23.3K
14:42 9.17 9.17 9.17 9.17 8.9K
14:43 9.17 9.17 9.17 9.17 9.0K
14:44 9.17 9.17 9.17 9.17 6.2K
14:45 9.16 9.17 9.16 9.17 119.2K
14:46 9.17 9.17 9.17 9.17 23.7K
14:47 9.17 9.17 9.17 9.17 40.3K
14:48 9.17 9.17 9.17 9.17 9.8K
14:49 9.17 9.17 9.17 9.17 12.8K
14:50 9.17 9.17 9.16 9.17 86.4K
14:51 9.17 9.17 9.17 9.17 121.6K
14:52 9.17 9.17 9.17 9.17 61.7K
14:53 9.17 9.17 9.17 9.17 81.2K
14:54 9.17 9.17 9.17 9.17 21.6K
14:55 9.17 9.17 9.17 9.17 27.4K
14:56 9.17 9.17 9.17 9.17 160.9K
14:57 9.17 9.17 9.17 9.17 121.8K
14:58 9.17 9.17 9.17 9.17 47.1K
14:59 9.17 9.17 9.16 9.17 28.3K
15:00 9.17 9.17 9.17 9.17 19.4K
15:01 9.17 9.17 9.16 9.17 12.6K
15:02 9.17 9.17 9.16 9.16 19.5K
15:03 9.17 9.17 9.16 9.16 278.6K
15:04 9.16 9.16 9.16 9.16 5.3K
15:05 9.16 9.16 9.16 9.16 69.2K
15:06 9.16 9.16 9.16 9.16 20.8K
15:07 9.16 9.16 9.16 9.16 55.0K
15:08 9.16 9.16 9.16 9.16 89.9K
15:09 9.16 9.16 9.16 9.16 16.3K
15:10 9.16 9.16 9.15 9.16 28.3K
15:11 9.15 9.16 9.15 9.15 5.1K
15:12 9.16 9.16 9.15 9.16 28.5K
15:13 9.16 9.16 9.16 9.16 4.6K
15:14 9.16 9.16 9.16 9.16 13.7K
15:15 9.16 9.16 9.16 9.16 23.2K
15:16 9.16 9.16 9.16 9.16 7.5K
15:17 9.16 9.16 9.16 9.16 10.0K
15:18 9.16 9.16 9.15 9.16 20.1K
15:19 9.16 9.16 9.16 9.16 18.2K
15:20 9.16 9.16 9.16 9.16 25.1K
15:21 9.16 9.16 9.15 9.16 98.5K
15:22 9.15 9.15 9.14 9.15 66.1K
15:23 9.15 9.15 9.15 9.15 90.2K
15:24 9.15 9.15 9.14 9.14 49.7K
15:25 9.15 9.15 9.14 9.15 5.1K
15:26 9.15 9.15 9.14 9.15 10.8K
15:27 9.15 9.15 9.15 9.15 51.7K
15:28 9.15 9.15 9.15 9.15 15.8K
15:29 9.15 9.15 9.15 9.15 20.1K
15:30 9.14 9.15 9.14 9.15 10.9K
15:31 9.15 9.15 9.14 9.14 9.8K
15:32 9.15 9.15 9.15 9.15 164.3K
15:33 9.14 9.15 9.14 9.15 12.0K
15:34 9.15 9.15 9.15 9.15 13.7K
15:35 9.15 9.15 9.14 9.15 13.3K
15:36 9.14 9.15 9.14 9.14 302.6K
15:37 9.14 9.14 9.13 9.14 42.1K
15:38 9.14 9.14 9.13 9.14 131.0K
15:39 9.14 9.14 9.14 9.14 13.0K
15:40 9.14 9.14 9.13 9.14 59.9K
15:41 9.14 9.14 9.13 9.14 82.8K
15:42 9.14 9.14 9.14 9.14 32.8K
15:43 9.14 9.14 9.14 9.14 14.7K
15:44 9.14 9.14 9.14 9.14 9.5K
15:45 9.14 9.14 9.14 9.14 100.0K
15:46 9.14 9.14 9.13 9.14 61.1K
15:47 9.14 9.14 9.13 9.14 288.7K
15:48 9.14 9.14 9.13 9.14 59.2K
15:49 9.14 9.14 9.14 9.14 58.2K
15:50 9.13 9.14 9.13 9.14 84.4K
15:51 9.15 9.15 9.14 9.14 265.5K
15:52 9.14 9.15 9.14 9.15 55.0K
15:53 9.14 9.15 9.14 9.15 80.4K
15:54 9.15 9.15 9.14 9.14 122.1K
15:55 9.14 9.15 9.14 9.15 162.6K
15:56 9.15 9.15 9.15 9.15 62.9K
15:57 9.15 9.15 9.14 9.14 131.5K
15:58 9.14 9.14 9.14 9.14 89.5K
15:59 9.14 9.14 9.14 9.14 326.7K
16:00 9.14 9.15 9.13 9.14 1,291.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available