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 9.14 9.14 9.05 9.05 0.1K
09:32 9.05 9.05 9.05 9.05 0.0K
09:33 9.05 9.05 9.05 9.05 0.0K
09:34 9.05 9.05 9.05 9.05 0.0K
09:35 9.05 9.13 9.05 9.13 94.8K
09:36 9.14 9.14 9.14 9.14 2.4K
09:37 9.14 9.14 9.13 9.14 6.3K
09:38 9.14 9.14 9.14 9.14 35.6K
09:39 9.13 9.14 9.13 9.13 2.1K
09:40 9.13 9.15 9.13 9.15 22.9K
09:41 9.14 9.15 9.13 9.15 38.9K
09:42 9.14 9.14 9.14 9.14 12.4K
09:43 9.14 9.14 9.14 9.14 1.4K
09:44 9.14 9.14 9.14 9.14 17.2K
09:45 9.14 9.14 9.14 9.14 3.4K
09:46 9.14 9.14 9.13 9.13 23.1K
09:47 9.13 9.13 9.13 9.13 4.6K
09:48 9.13 9.14 9.13 9.14 1.6K
09:49 9.14 9.14 9.13 9.13 4.1K
09:50 9.13 9.14 9.13 9.14 56.6K
09:51 9.14 9.14 9.13 9.14 39.0K
09:52 9.13 9.13 9.13 9.13 98.6K
09:53 9.13 9.14 9.13 9.14 1.3K
09:54 9.14 9.14 9.13 9.13 8.8K
09:55 9.13 9.13 9.13 9.13 2.4K
09:56 9.13 9.13 9.13 9.13 1.7K
09:57 9.13 9.13 9.13 9.13 1.0K
09:58 9.14 9.14 9.13 9.13 1.1K
09:59 9.13 9.14 9.13 9.14 0.8K
10:00 9.14 9.14 9.13 9.13 67.9K
10:01 9.14 9.14 9.14 9.14 63.3K
10:02 9.14 9.14 9.14 9.14 23.6K
10:03 9.14 9.14 9.14 9.14 17.6K
10:04 9.13 9.14 9.13 9.13 158.1K
10:05 9.13 9.14 9.13 9.13 40.0K
10:06 9.14 9.14 9.14 9.14 11.5K
10:07 9.14 9.14 9.13 9.13 9.0K
10:08 9.13 9.14 9.13 9.14 2.0K
10:09 9.14 9.14 9.13 9.14 2.2K
10:10 9.14 9.14 9.13 9.14 2.6K
10:11 9.13 9.14 9.13 9.14 53.0K
10:12 9.14 9.14 9.13 9.14 26.6K
10:13 9.14 9.14 9.14 9.14 22.9K
10:14 9.14 9.14 9.14 9.14 2.3K
10:15 9.14 9.14 9.13 9.14 23.6K
10:16 9.14 9.14 9.14 9.14 7.3K
10:17 9.13 9.14 9.13 9.13 15.2K
10:18 9.13 9.13 9.13 9.13 2.2K
10:19 9.13 9.13 9.13 9.13 2.5K
10:20 9.13 9.13 9.13 9.13 2.6K
10:21 9.14 9.14 9.13 9.14 12.0K
10:22 9.14 9.14 9.14 9.14 1.9K
10:23 9.14 9.14 9.14 9.14 6.3K
10:24 9.14 9.14 9.14 9.14 2.8K
10:25 9.14 9.14 9.14 9.14 4.9K
10:26 9.13 9.14 9.13 9.14 4.0K
10:27 9.14 9.14 9.14 9.14 5.6K
10:28 9.14 9.14 9.14 9.14 1.1K
10:29 9.14 9.14 9.14 9.14 2.6K
10:30 9.14 9.14 9.14 9.14 1.8K
10:31 9.14 9.14 9.14 9.14 2.2K
10:32 9.14 9.14 9.14 9.14 1.2K
10:33 9.14 9.14 9.14 9.14 14.1K
10:34 9.14 9.14 9.14 9.14 1.1K
10:35 9.14 9.14 9.13 9.14 2.6K
10:36 9.14 9.14 9.13 9.14 1.5K
10:37 9.14 9.14 9.14 9.14 23.0K
10:38 9.14 9.14 9.14 9.14 0.9K
10:39 9.14 9.14 9.14 9.14 4.6K
10:40 9.14 9.14 9.14 9.14 100.2K
10:41 9.14 9.14 9.14 9.14 3.4K
10:42 9.14 9.15 9.14 9.15 13.5K
10:43 9.15 9.15 9.15 9.15 4.7K
10:44 9.15 9.15 9.14 9.14 5.5K
10:45 9.14 9.14 9.14 9.14 0.4K
10:46 9.14 9.14 9.14 9.14 0.7K
10:47 9.14 9.14 9.14 9.14 0.3K
10:48 9.14 9.15 9.14 9.15 0.4K
10:49 9.15 9.15 9.14 9.14 22.7K
10:50 9.15 9.15 9.15 9.15 4.0K
10:51 9.15 9.15 9.15 9.15 2.6K
10:52 9.15 9.15 9.15 9.15 1.1K
10:53 9.15 9.15 9.14 9.14 4.5K
10:54 9.14 9.14 9.14 9.14 4.9K
10:55 9.14 9.14 9.14 9.14 0.4K
10:56 9.14 9.14 9.14 9.14 0.3K
10:57 9.14 9.15 9.13 9.15 58.0K
10:58 9.15 9.15 9.15 9.15 0.0K
10:59 9.15 9.15 9.15 9.15 0.8K
11:00 9.15 9.15 9.15 9.15 0.2K
11:01 9.15 9.15 9.15 9.15 0.3K
11:02 9.15 9.15 9.15 9.15 0.2K
11:03 9.15 9.15 9.14 9.14 8.4K
11:04 9.14 9.14 9.14 9.14 0.8K
11:05 9.14 9.15 9.14 9.15 1.3K
11:06 9.15 9.15 9.15 9.15 0.8K
11:07 9.15 9.15 9.14 9.14 7.5K
11:08 9.14 9.14 9.14 9.14 76.1K
11:09 9.14 9.15 9.14 9.15 0.9K
11:10 9.15 9.15 9.14 9.14 0.5K
11:11 9.14 9.15 9.14 9.14 2.9K
11:12 9.14 9.15 9.14 9.14 29.0K
11:13 9.14 9.15 9.14 9.15 4.4K
11:14 9.15 9.15 9.15 9.15 6.4K
11:15 9.15 9.15 9.14 9.15 296.8K
11:16 9.15 9.15 9.15 9.15 3.3K
11:17 9.15 9.15 9.14 9.14 3.0K
11:18 9.14 9.15 9.14 9.15 2.3K
11:19 9.14 9.15 9.14 9.15 5.5K
11:20 9.15 9.15 9.14 9.14 3.6K
11:21 9.14 9.15 9.14 9.15 0.9K
11:22 9.15 9.15 9.15 9.15 2.0K
11:23 9.15 9.15 9.15 9.15 1.6K
11:24 9.15 9.15 9.14 9.14 0.6K
11:25 9.15 9.15 9.15 9.15 3.8K
11:26 9.15 9.15 9.15 9.15 1.3K
11:27 9.14 9.15 9.14 9.15 4.7K
11:28 9.15 9.15 9.15 9.15 1.2K
11:29 9.15 9.15 9.15 9.15 1.1K
11:30 9.15 9.15 9.15 9.15 1.4K
11:31 9.15 9.15 9.15 9.15 1.2K
11:32 9.15 9.15 9.15 9.15 1.6K
11:33 9.15 9.15 9.15 9.15 2.2K
11:34 9.15 9.15 9.15 9.15 1.5K
11:35 9.15 9.15 9.15 9.15 1.3K
11:36 9.15 9.15 9.15 9.15 30.5K
11:37 9.15 9.15 9.14 9.14 33.0K
11:38 9.14 9.15 9.14 9.15 2.7K
11:39 9.15 9.15 9.15 9.15 3.7K
11:40 9.15 9.15 9.15 9.15 1.2K
11:41 9.15 9.15 9.14 9.14 2.4K
11:42 9.14 9.14 9.14 9.14 1.0K
11:43 9.14 9.14 9.14 9.14 1.7K
11:44 9.14 9.15 9.14 9.15 1.9K
11:45 9.15 9.15 9.15 9.15 1.1K
11:46 9.15 9.15 9.15 9.15 1.0K
11:47 9.15 9.15 9.15 9.15 12.9K
11:48 9.15 9.15 9.15 9.15 29.3K
11:49 9.15 9.15 9.15 9.15 2.7K
11:50 9.15 9.15 9.15 9.15 2.0K
11:51 9.15 9.15 9.15 9.15 2.2K
11:52 9.15 9.15 9.14 9.14 7.4K
11:53 9.14 9.14 9.14 9.14 1.3K
11:54 9.14 9.15 9.14 9.15 2.9K
11:55 9.15 9.15 9.15 9.15 4.4K
11:56 9.15 9.15 9.14 9.14 0.7K
11:57 9.15 9.15 9.15 9.15 2.0K
11:58 9.15 9.15 9.14 9.14 59.3K
11:59 9.14 9.14 9.14 9.14 1.8K
12:00 9.14 9.14 9.14 9.14 33.9K
12:01 9.14 9.14 9.14 9.14 102.7K
12:02 9.14 9.14 9.14 9.14 6.5K
12:03 9.14 9.14 9.14 9.14 2.2K
12:04 9.14 9.14 9.14 9.14 3.0K
12:05 9.14 9.14 9.14 9.14 7.4K
12:06 9.14 9.14 9.14 9.14 1.1K
12:07 9.14 9.14 9.14 9.14 3.1K
12:08 9.14 9.14 9.14 9.14 1.1K
12:09 9.14 9.14 9.14 9.14 2.2K
12:10 9.14 9.14 9.14 9.14 1.7K
12:11 9.14 9.14 9.14 9.14 2.1K
12:12 9.14 9.14 9.14 9.14 2.3K
12:13 9.14 9.14 9.14 9.14 33.4K
12:14 9.14 9.14 9.14 9.14 23.2K
12:15 9.14 9.14 9.14 9.14 233.8K
12:16 9.14 9.15 9.14 9.14 14.7K
12:17 9.14 9.14 9.14 9.14 1.7K
12:18 9.14 9.14 9.14 9.14 9.6K
12:19 9.14 9.14 9.14 9.14 59.6K
12:20 9.14 9.14 9.14 9.14 3.9K
12:21 9.14 9.14 9.14 9.14 1.0K
12:22 9.14 9.14 9.14 9.14 69.8K
12:23 9.14 9.14 9.14 9.14 66.9K
12:24 9.14 9.15 9.14 9.15 2.9K
12:25 9.15 9.15 9.15 9.15 1.1K
12:26 9.15 9.15 9.15 9.15 4.2K
12:27 9.15 9.15 9.15 9.15 9.3K
12:28 9.15 9.15 9.15 9.15 6.1K
12:29 9.15 9.15 9.14 9.14 112.8K
12:30 9.15 9.15 9.14 9.15 106.7K
12:31 9.15 9.15 9.15 9.15 3.0K
12:32 9.15 9.15 9.15 9.15 1.4K
12:33 9.15 9.15 9.15 9.15 1.9K
12:34 9.15 9.15 9.15 9.15 10.8K
12:35 9.15 9.15 9.15 9.15 1.8K
12:36 9.15 9.15 9.15 9.15 4.0K
12:37 9.15 9.15 9.15 9.15 1.4K
12:38 9.15 9.15 9.14 9.14 73.9K
12:39 9.14 9.14 9.14 9.14 1.2K
12:40 9.14 9.15 9.14 9.15 5.5K
12:41 9.14 9.15 9.14 9.14 3.5K
12:42 9.14 9.14 9.14 9.14 2.0K
12:43 9.14 9.14 9.14 9.14 1.5K
12:44 9.14 9.14 9.14 9.14 1.5K
12:45 9.14 9.14 9.14 9.14 0.9K
12:46 9.15 9.15 9.15 9.15 1.4K
12:47 9.15 9.15 9.14 9.14 0.9K
12:48 9.14 9.14 9.14 9.14 1.0K
12:49 9.14 9.15 9.14 9.15 2.4K
12:50 9.15 9.15 9.15 9.15 0.5K
12:51 9.15 9.15 9.15 9.15 25.3K
12:52 9.15 9.15 9.15 9.15 35.8K
12:53 9.15 9.15 9.14 9.14 5.6K
12:54 9.14 9.15 9.14 9.15 3.3K
12:55 9.14 9.14 9.14 9.14 55.1K
12:56 9.14 9.15 9.14 9.15 3.6K
12:57 9.15 9.15 9.15 9.15 5.1K
12:58 9.15 9.15 9.15 9.15 2.4K
12:59 9.15 9.15 9.14 9.15 1.4K
13:00 9.15 9.15 9.15 9.15 6.4K
13:01 9.15 9.15 9.14 9.14 1.8K
13:02 9.14 9.14 9.14 9.14 3.6K
13:03 9.14 9.15 9.14 9.14 31.5K
13:04 9.15 9.15 9.14 9.14 2.3K
13:05 9.14 9.15 9.14 9.15 1.7K
13:06 9.15 9.15 9.14 9.14 2.0K
13:07 9.15 9.15 9.14 9.14 7.9K
13:08 9.14 9.14 9.14 9.14 14.9K
13:09 9.14 9.15 9.14 9.15 3.8K
13:10 9.14 9.14 9.14 9.14 1.4K
13:11 9.14 9.14 9.14 9.14 2.6K
13:12 9.14 9.14 9.14 9.14 1.7K
13:13 9.14 9.15 9.14 9.14 10.2K
13:14 9.14 9.14 9.14 9.14 0.2K
13:15 9.14 9.14 9.14 9.14 0.3K
13:16 9.14 9.14 9.14 9.14 0.5K
13:17 9.14 9.15 9.14 9.15 2.0K
13:18 9.15 9.15 9.14 9.14 1.4K
13:19 9.14 9.14 9.14 9.14 0.5K
13:20 9.14 9.14 9.14 9.14 1.9K
13:21 9.14 9.14 9.14 9.14 0.5K
13:22 9.14 9.15 9.14 9.15 1.6K
13:23 9.15 9.15 9.14 9.14 0.5K
13:24 9.14 9.14 9.14 9.14 0.2K
13:25 9.15 9.15 9.14 9.14 5.6K
13:26 9.14 9.15 9.14 9.15 1.9K
13:27 9.15 9.15 9.14 9.14 0.3K
13:28 9.14 9.14 9.14 9.14 1.0K
13:29 9.14 9.14 9.14 9.14 0.4K
13:30 9.14 9.15 9.14 9.15 0.7K
13:31 9.15 9.15 9.14 9.14 0.7K
13:32 9.14 9.14 9.14 9.14 0.8K
13:33 9.14 9.14 9.14 9.14 0.1K
13:34 9.14 9.15 9.14 9.15 1.4K
13:35 9.15 9.15 9.15 9.15 0.6K
13:36 9.15 9.15 9.15 9.15 34.1K
13:37 9.15 9.15 9.15 9.15 3.1K
13:38 9.15 9.15 9.14 9.14 8.1K
13:39 9.14 9.15 9.14 9.15 5.7K
13:40 9.15 9.15 9.15 9.15 5.3K
13:41 9.15 9.15 9.15 9.15 4.2K
13:42 9.15 9.15 9.14 9.14 84.3K
13:43 9.15 9.15 9.15 9.15 3.4K
13:44 9.15 9.15 9.15 9.15 5.5K
13:45 9.15 9.15 9.14 9.14 3.8K
13:46 9.14 9.15 9.14 9.15 5.3K
13:47 9.15 9.15 9.15 9.15 3.8K
13:48 9.15 9.15 9.15 9.15 7.8K
13:49 9.15 9.15 9.15 9.15 1.5K
13:50 9.15 9.15 9.15 9.15 1.4K
13:51 9.15 9.15 9.15 9.15 6.0K
13:52 9.15 9.15 9.15 9.15 3.0K
13:53 9.15 9.15 9.15 9.15 14.2K
13:54 9.15 9.15 9.15 9.15 4.2K
13:55 9.15 9.15 9.15 9.15 1.9K
13:56 9.15 9.15 9.15 9.15 1.6K
13:57 9.15 9.15 9.14 9.15 1.9K
13:58 9.15 9.15 9.15 9.15 2.8K
13:59 9.15 9.15 9.15 9.15 1.4K
14:00 9.15 9.15 9.15 9.15 11.6K
14:01 9.15 9.15 9.14 9.14 9.9K
14:02 9.14 9.15 9.14 9.15 8.6K
14:03 9.15 9.15 9.15 9.15 1.5K
14:04 9.15 9.15 9.15 9.15 2.0K
14:05 9.15 9.15 9.15 9.15 1.6K
14:06 9.15 9.15 9.14 9.14 6.6K
14:07 9.14 9.15 9.14 9.14 254.0K
14:08 9.14 9.15 9.14 9.15 46.8K
14:09 9.15 9.15 9.14 9.14 4.0K
14:10 9.14 9.15 9.14 9.15 0.9K
14:11 9.15 9.15 9.15 9.15 3.8K
14:12 9.15 9.15 9.15 9.15 23.7K
14:13 9.15 9.15 9.15 9.15 4.1K
14:14 9.15 9.15 9.15 9.15 4.6K
14:15 9.15 9.15 9.15 9.15 68.8K
14:16 9.15 9.15 9.15 9.15 232.5K
14:17 9.15 9.15 9.14 9.14 78.8K
14:18 9.15 9.15 9.15 9.15 23.6K
14:19 9.14 9.15 9.14 9.15 5.5K
14:20 9.15 9.15 9.15 9.15 6.1K
14:21 9.15 9.15 9.15 9.15 3.9K
14:22 9.15 9.15 9.15 9.15 63.9K
14:23 9.15 9.15 9.14 9.15 10.4K
14:24 9.15 9.15 9.15 9.15 7.1K
14:25 9.15 9.15 9.14 9.15 21.9K
14:26 9.15 9.15 9.15 9.15 10.4K
14:27 9.15 9.15 9.15 9.15 19.7K
14:28 9.15 9.15 9.14 9.15 1.3K
14:29 9.15 9.15 9.15 9.15 2.2K
14:30 9.16 9.16 9.15 9.16 436.5K
14:31 9.16 9.16 9.16 9.16 13.2K
14:32 9.16 9.16 9.15 9.15 7.6K
14:33 9.16 9.16 9.16 9.16 1.2K
14:34 9.16 9.16 9.16 9.16 3.1K
14:35 9.16 9.16 9.16 9.16 1.9K
14:36 9.16 9.16 9.16 9.16 7.2K
14:37 9.16 9.16 9.16 9.16 1.4K
14:38 9.16 9.16 9.16 9.16 5.9K
14:39 9.16 9.16 9.15 9.15 1.2K
14:40 9.16 9.16 9.16 9.16 2.6K
14:41 9.16 9.16 9.16 9.16 10.8K
14:42 9.16 9.16 9.16 9.16 1.8K
14:43 9.16 9.16 9.16 9.16 11.1K
14:44 9.16 9.16 9.16 9.16 3.9K
14:45 9.16 9.16 9.16 9.16 50.7K
14:46 9.16 9.16 9.15 9.15 3.7K
14:47 9.16 9.16 9.16 9.16 4.5K
14:48 9.16 9.16 9.16 9.16 3.3K
14:49 9.16 9.16 9.16 9.16 1.8K
14:50 9.16 9.16 9.16 9.16 23.9K
14:51 9.16 9.16 9.16 9.16 2.9K
14:52 9.16 9.16 9.16 9.16 2.6K
14:53 9.16 9.16 9.15 9.15 1.7K
14:54 9.16 9.16 9.15 9.16 1.9K
14:55 9.16 9.16 9.16 9.16 2.7K
14:56 9.16 9.16 9.15 9.15 3.1K
14:57 9.16 9.16 9.15 9.16 6.0K
14:58 9.16 9.16 9.16 9.16 21.7K
14:59 9.16 9.16 9.16 9.16 5.7K
15:00 9.16 9.16 9.15 9.15 3.3K
15:01 9.15 9.15 9.15 9.15 1.6K
15:02 9.15 9.16 9.15 9.15 1.4K
15:03 9.15 9.16 9.15 9.15 2.3K
15:04 9.15 9.16 9.15 9.16 8.3K
15:05 9.16 9.16 9.15 9.16 9.3K
15:06 9.16 9.16 9.16 9.16 8.7K
15:07 9.16 9.16 9.15 9.16 1.2K
15:08 9.15 9.16 9.15 9.15 2.1K
15:09 9.15 9.16 9.15 9.16 1.0K
15:10 9.16 9.16 9.16 9.16 0.8K
15:11 9.16 9.16 9.15 9.15 13.3K
15:12 9.16 9.16 9.15 9.15 181.3K
15:13 9.15 9.16 9.15 9.16 2.0K
15:14 9.16 9.16 9.16 9.16 2.8K
15:15 9.15 9.16 9.15 9.16 20.1K
15:16 9.15 9.16 9.15 9.16 8.9K
15:17 9.16 9.16 9.16 9.16 12.7K
15:18 9.16 9.16 9.16 9.16 1.6K
15:19 9.16 9.16 9.16 9.16 0.9K
15:20 9.16 9.16 9.16 9.16 51.8K
15:21 9.16 9.16 9.16 9.16 7.9K
15:22 9.16 9.16 9.16 9.16 9.5K
15:23 9.16 9.16 9.16 9.16 6.5K
15:24 9.16 9.16 9.15 9.16 64.7K
15:25 9.16 9.16 9.15 9.15 135.7K
15:26 9.15 9.16 9.15 9.15 8.5K
15:27 9.15 9.15 9.15 9.15 10.5K
15:28 9.16 9.16 9.15 9.15 210.5K
15:29 9.14 9.15 9.14 9.15 30.3K
15:30 9.15 9.15 9.15 9.15 25.6K
15:31 9.15 9.15 9.15 9.15 340.3K
15:32 9.15 9.15 9.15 9.15 15.7K
15:33 9.15 9.15 9.15 9.15 22.4K
15:34 9.15 9.16 9.15 9.16 123.2K
15:35 9.16 9.16 9.16 9.16 21.0K
15:36 9.16 9.16 9.16 9.16 15.4K
15:37 9.16 9.16 9.16 9.16 12.8K
15:38 9.16 9.16 9.16 9.16 7.9K
15:39 9.16 9.16 9.16 9.16 19.8K
15:40 9.16 9.16 9.16 9.16 9.4K
15:41 9.16 9.16 9.15 9.16 60.6K
15:42 9.15 9.16 9.15 9.16 54.0K
15:43 9.15 9.16 9.15 9.16 22.6K
15:44 9.15 9.16 9.15 9.15 23.2K
15:45 9.15 9.15 9.15 9.15 17.8K
15:46 9.15 9.16 9.15 9.16 31.4K
15:47 9.15 9.16 9.15 9.15 220.7K
15:48 9.16 9.16 9.15 9.16 110.3K
15:49 9.16 9.16 9.16 9.16 51.3K
15:50 9.16 9.16 9.15 9.16 276.0K
15:51 9.16 9.16 9.16 9.16 65.0K
15:52 9.16 9.16 9.15 9.15 83.6K
15:53 9.15 9.16 9.15 9.15 96.7K
15:54 9.16 9.16 9.15 9.15 81.9K
15:55 9.15 9.16 9.15 9.15 34.9K
15:56 9.15 9.16 9.15 9.15 119.0K
15:57 9.15 9.15 9.15 9.15 102.7K
15:58 9.15 9.15 9.14 9.15 345.2K
15:59 9.15 9.15 9.14 9.14 126.1K
16:00 9.15 9.15 9.07 9.13 2,386.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available