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 9.04 9.04 9.03 9.03 11.2K
09:32 9.03 9.03 9.03 9.03 0.0K
09:33 9.03 9.03 9.03 9.03 51.7K
09:34 9.03 9.03 9.02 9.02 0.8K
09:35 9.02 9.02 9.02 9.02 0.0K
09:36 9.03 9.03 9.03 9.03 0.2K
09:37 9.03 9.03 9.03 9.03 0.0K
09:38 9.03 9.03 9.03 9.03 0.0K
09:39 9.03 9.03 9.03 9.03 1.2K
09:40 9.03 9.03 9.03 9.03 8.1K
09:41 9.03 9.03 9.03 9.03 0.4K
09:42 9.03 9.03 9.03 9.03 0.2K
09:43 9.03 9.03 9.03 9.03 0.0K
09:44 9.03 9.03 9.03 9.03 1.3K
09:45 9.03 9.03 9.03 9.03 0.0K
09:46 9.03 9.03 9.03 9.03 1.2K
09:47 9.03 9.03 9.03 9.03 0.0K
09:48 9.03 9.03 9.03 9.03 1.9K
09:49 9.03 9.03 9.03 9.03 0.6K
09:50 9.03 9.03 9.03 9.03 0.3K
09:51 9.03 9.03 9.03 9.03 0.7K
09:52 9.03 9.03 9.02 9.03 52.7K
09:53 9.03 9.03 9.03 9.03 3.3K
09:54 9.03 9.03 9.03 9.03 3.0K
09:55 9.03 9.03 9.03 9.03 0.7K
09:56 9.03 9.03 9.03 9.03 0.5K
09:57 9.03 9.03 9.03 9.03 0.0K
09:58 9.03 9.03 9.03 9.03 1.5K
09:59 9.03 9.03 9.03 9.03 1.4K
10:00 9.03 9.03 9.03 9.03 1.7K
10:01 9.03 9.03 9.03 9.03 7.7K
10:02 9.03 9.03 9.03 9.03 4.9K
10:03 9.03 9.03 9.03 9.03 0.0K
10:04 9.03 9.03 9.03 9.03 0.2K
10:05 9.03 9.03 9.03 9.03 0.0K
10:06 9.03 9.03 9.02 9.02 0.3K
10:07 9.03 9.03 9.03 9.03 0.8K
10:08 9.03 9.03 9.03 9.03 0.0K
10:09 9.03 9.03 9.03 9.03 0.1K
10:10 9.03 9.03 9.03 9.03 15.4K
10:11 9.03 9.03 9.02 9.02 1.2K
10:12 9.03 9.03 9.03 9.03 218.4K
10:13 9.03 9.03 9.03 9.03 28.9K
10:14 9.03 9.03 9.03 9.03 4.7K
10:15 9.03 9.03 9.03 9.03 0.0K
10:16 9.03 9.03 9.03 9.03 2.5K
10:17 9.03 9.03 9.03 9.03 4.4K
10:18 9.03 9.03 9.03 9.03 1.7K
10:19 9.03 9.03 9.03 9.03 1.1K
10:20 9.03 9.03 9.03 9.03 3.3K
10:21 9.03 9.03 9.03 9.03 201.4K
10:22 9.03 9.03 9.03 9.03 2.5K
10:23 9.03 9.03 9.03 9.03 2.3K
10:24 9.03 9.03 9.03 9.03 2.1K
10:25 9.03 9.03 9.03 9.03 0.3K
10:26 9.03 9.03 9.03 9.03 53.4K
10:27 9.03 9.03 9.03 9.03 0.6K
10:28 9.03 9.03 9.03 9.03 1.1K
10:29 9.03 9.03 9.03 9.03 1.3K
10:30 9.03 9.03 9.03 9.03 10.1K
10:31 9.03 9.03 9.03 9.03 1.2K
10:32 9.03 9.03 9.03 9.03 0.4K
10:33 9.03 9.03 9.03 9.03 0.2K
10:34 9.03 9.03 9.03 9.03 0.1K
10:35 9.03 9.03 9.03 9.03 0.5K
10:36 9.03 9.03 9.03 9.03 2.1K
10:37 9.03 9.03 9.03 9.03 0.2K
10:38 9.03 9.03 9.03 9.03 0.1K
10:39 9.03 9.03 9.03 9.03 7.9K
10:40 9.03 9.03 9.03 9.03 9.6K
10:41 9.03 9.03 9.03 9.03 0.4K
10:42 9.03 9.03 9.03 9.03 0.3K
10:43 9.03 9.03 9.03 9.03 4.5K
10:44 9.03 9.03 9.03 9.03 2.4K
10:45 9.03 9.03 9.03 9.03 0.6K
10:46 9.03 9.03 9.03 9.03 0.5K
10:47 9.03 9.03 9.03 9.03 17.1K
10:48 9.03 9.03 9.03 9.03 0.6K
10:49 9.03 9.03 9.03 9.03 0.6K
10:50 9.03 9.03 9.03 9.03 2.3K
10:51 9.03 9.03 9.03 9.03 0.6K
10:52 9.03 9.03 9.03 9.03 1.7K
10:53 9.03 9.03 9.03 9.03 7.3K
10:54 9.03 9.03 9.03 9.03 3.4K
10:55 9.03 9.03 9.03 9.03 0.8K
10:56 9.03 9.03 9.03 9.03 0.8K
10:57 9.03 9.03 9.03 9.03 0.6K
10:58 9.03 9.03 9.03 9.03 0.3K
10:59 9.03 9.03 9.03 9.03 1.4K
11:00 9.03 9.03 9.03 9.03 3.1K
11:01 9.03 9.03 9.03 9.03 0.4K
11:02 9.03 9.03 9.03 9.03 1.7K
11:03 9.03 9.03 9.03 9.03 0.0K
11:04 9.03 9.03 9.03 9.03 2.9K
11:05 9.03 9.03 9.03 9.03 0.5K
11:06 9.03 9.03 9.03 9.03 2.4K
11:07 9.03 9.03 9.03 9.03 15.8K
11:08 9.03 9.03 9.03 9.03 0.1K
11:09 9.03 9.03 9.03 9.03 1.2K
11:10 9.03 9.03 9.03 9.03 0.1K
11:11 9.03 9.03 9.03 9.03 0.4K
11:12 9.03 9.03 9.03 9.03 27.7K
11:13 9.03 9.03 9.03 9.03 1.5K
11:14 9.03 9.03 9.03 9.03 1.9K
11:15 9.03 9.03 9.03 9.03 0.5K
11:16 9.03 9.03 9.03 9.03 0.5K
11:17 9.03 9.03 9.03 9.03 0.5K
11:18 9.03 9.03 9.03 9.03 5.4K
11:19 9.03 9.03 9.03 9.03 1.8K
11:20 9.03 9.03 9.03 9.03 0.2K
11:21 9.03 9.03 9.03 9.03 0.5K
11:22 9.03 9.03 9.03 9.03 0.5K
11:23 9.03 9.03 9.03 9.03 0.6K
11:24 9.03 9.03 9.03 9.03 0.9K
11:25 9.03 9.03 9.03 9.03 3.2K
11:26 9.03 9.03 9.03 9.03 0.5K
11:27 9.03 9.03 9.03 9.03 1.0K
11:28 9.03 9.03 9.03 9.03 1.3K
11:29 9.03 9.03 9.03 9.03 0.7K
11:30 9.03 9.03 9.03 9.03 0.4K
11:31 9.03 9.03 9.03 9.03 0.7K
11:32 9.03 9.03 9.03 9.03 0.2K
11:33 9.03 9.03 9.03 9.03 0.0K
11:34 9.03 9.03 9.03 9.03 33.9K
11:35 9.03 9.03 9.03 9.03 0.5K
11:36 9.03 9.03 9.03 9.03 13.8K
11:37 9.03 9.03 9.03 9.03 1.3K
11:38 9.03 9.03 9.03 9.03 0.4K
11:39 9.03 9.03 9.02 9.03 0.8K
11:40 9.03 9.03 9.02 9.02 0.4K
11:41 9.03 9.03 9.03 9.03 0.3K
11:42 9.03 9.03 9.03 9.03 0.6K
11:43 9.03 9.03 9.03 9.03 0.5K
11:44 9.03 9.03 9.03 9.03 0.2K
11:45 9.03 9.03 9.03 9.03 0.8K
11:46 9.03 9.03 9.03 9.03 3.3K
11:47 9.03 9.03 9.03 9.03 0.7K
11:48 9.03 9.03 9.03 9.03 1.6K
11:49 9.03 9.03 9.03 9.03 1.0K
11:50 9.03 9.03 9.03 9.03 0.3K
11:51 9.03 9.03 9.03 9.03 0.4K
11:52 9.03 9.03 9.03 9.03 1.6K
11:53 9.03 9.03 9.03 9.03 0.3K
11:54 9.03 9.03 9.03 9.03 1.2K
11:55 9.03 9.03 9.03 9.03 1.0K
11:56 9.03 9.03 9.03 9.03 0.4K
11:57 9.03 9.03 9.03 9.03 0.6K
11:58 9.03 9.03 9.03 9.03 1.9K
11:59 9.03 9.03 9.03 9.03 1.3K
12:00 9.03 9.03 9.03 9.03 0.2K
12:01 9.03 9.03 9.03 9.03 0.7K
12:02 9.03 9.03 9.03 9.03 6.9K
12:03 9.03 9.03 9.03 9.03 2.2K
12:04 9.03 9.03 9.03 9.03 0.9K
12:05 9.03 9.03 9.03 9.03 0.0K
12:06 9.03 9.03 9.03 9.03 1.6K
12:07 9.03 9.03 9.03 9.03 0.5K
12:08 9.03 9.03 9.03 9.03 0.7K
12:09 9.03 9.03 9.03 9.03 0.7K
12:10 9.03 9.03 9.03 9.03 4.9K
12:11 9.03 9.03 9.03 9.03 0.6K
12:12 9.03 9.03 9.03 9.03 2.4K
12:13 9.03 9.03 9.03 9.03 0.2K
12:14 9.03 9.03 9.03 9.03 0.5K
12:15 9.03 9.03 9.03 9.03 0.7K
12:16 9.03 9.03 9.03 9.03 0.2K
12:17 9.03 9.03 9.03 9.03 41.0K
12:18 9.03 9.03 9.03 9.03 0.6K
12:19 9.03 9.03 9.03 9.03 0.9K
12:20 9.03 9.03 9.03 9.03 0.2K
12:21 9.03 9.03 9.03 9.03 0.9K
12:22 9.03 9.03 9.03 9.03 0.4K
12:23 9.03 9.03 9.02 9.02 1.2K
12:24 9.03 9.03 9.03 9.03 3.3K
12:25 9.03 9.03 9.03 9.03 1.3K
12:26 9.03 9.03 9.03 9.03 0.5K
12:27 9.03 9.03 9.03 9.03 1.5K
12:28 9.03 9.03 9.03 9.03 1.3K
12:29 9.03 9.03 9.03 9.03 0.2K
12:30 9.03 9.03 9.03 9.03 14.0K
12:31 9.03 9.03 9.03 9.03 3.5K
12:32 9.03 9.03 9.03 9.03 1.2K
12:33 9.03 9.03 9.03 9.03 0.6K
12:34 9.03 9.03 9.03 9.03 0.7K
12:35 9.03 9.03 9.03 9.03 0.0K
12:36 9.03 9.03 9.03 9.03 0.6K
12:37 9.03 9.03 9.03 9.03 0.3K
12:38 9.03 9.03 9.03 9.03 0.4K
12:39 9.03 9.03 9.03 9.03 2.0K
12:40 9.03 9.03 9.02 9.03 0.9K
12:41 9.03 9.03 9.03 9.03 1.0K
12:42 9.03 9.03 9.03 9.03 0.2K
12:43 9.03 9.03 9.03 9.03 9.9K
12:44 9.03 9.03 9.03 9.03 13.5K
12:45 9.03 9.03 9.03 9.03 0.3K
12:46 9.03 9.03 9.03 9.03 2.5K
12:47 9.03 9.03 9.03 9.03 1.0K
12:48 9.03 9.03 9.03 9.03 0.2K
12:49 9.03 9.03 9.03 9.03 2.0K
12:50 9.03 9.03 9.03 9.03 4.3K
12:51 9.03 9.03 9.03 9.03 10.2K
12:52 9.03 9.03 9.03 9.03 3.6K
12:53 9.03 9.03 9.03 9.03 8.5K
12:54 9.03 9.03 9.03 9.03 10.6K
12:55 9.03 9.03 9.03 9.03 3.3K
12:56 9.03 9.03 9.03 9.03 12.3K
12:57 9.03 9.03 9.03 9.03 10.1K
12:58 9.03 9.03 9.03 9.03 7.8K
12:59 9.03 9.03 9.03 9.03 8.9K
13:00 9.03 9.03 9.03 9.03 90.4K
13:01 9.03 9.03 9.03 9.03 6.2K
13:02 9.03 9.03 9.03 9.03 12.6K
13:03 9.03 9.03 9.03 9.03 2.9K
13:04 9.03 9.03 9.03 9.03 7.4K
13:05 9.03 9.03 9.03 9.03 8.2K
13:06 9.03 9.03 9.03 9.03 22.5K
13:07 9.03 9.03 9.03 9.03 2.4K
13:08 9.03 9.03 9.03 9.03 9.6K
13:09 9.03 9.04 9.03 9.04 131.6K
13:10 9.04 9.04 9.04 9.04 16.9K
13:11 9.04 9.04 9.04 9.04 23.3K
13:12 9.04 9.04 9.04 9.04 32.7K
13:13 9.04 9.04 9.04 9.04 22.0K
13:14 9.04 9.04 9.04 9.04 27.7K
13:15 9.04 9.04 9.04 9.04 144.0K
13:16 9.04 9.04 9.04 9.04 25.3K
13:17 9.03 9.03 9.03 9.03 244.4K
13:18 9.03 9.04 9.03 9.04 32.9K
13:19 9.03 9.03 9.03 9.03 117.7K
13:20 9.03 9.03 9.03 9.03 3.7K
13:21 9.03 9.03 9.03 9.03 8.3K
13:22 9.03 9.03 9.03 9.03 3.9K
13:23 9.03 9.03 9.03 9.03 2.1K
13:24 9.03 9.03 9.03 9.03 4.4K
13:25 9.03 9.03 9.03 9.03 3.3K
13:26 9.03 9.03 9.03 9.03 7.6K
13:27 9.03 9.03 9.03 9.03 2.5K
13:28 9.03 9.03 9.03 9.03 3.7K
13:29 9.03 9.03 9.03 9.03 7.1K
13:30 9.03 9.03 9.03 9.03 1.6K
13:31 9.03 9.03 9.03 9.03 3.8K
13:32 9.03 9.03 9.03 9.03 29.5K
13:33 9.03 9.03 9.03 9.03 1.1K
13:34 9.03 9.03 9.03 9.03 1.4K
13:35 9.03 9.03 9.03 9.03 0.8K
13:36 9.03 9.03 9.03 9.03 4.2K
13:37 9.03 9.03 9.03 9.03 0.9K
13:38 9.03 9.03 9.03 9.03 1.7K
13:39 9.03 9.03 9.03 9.03 4.2K
13:40 9.03 9.03 9.03 9.03 0.8K
13:41 9.03 9.03 9.03 9.03 0.8K
13:42 9.03 9.03 9.03 9.03 4.2K
13:43 9.03 9.03 9.03 9.03 0.7K
13:44 9.03 9.03 9.03 9.03 4.9K
13:45 9.03 9.03 9.03 9.03 4.4K
13:46 9.03 9.03 9.03 9.03 1.3K
13:47 9.03 9.03 9.03 9.03 74.9K
13:48 9.03 9.03 9.03 9.03 5.5K
13:49 9.03 9.03 9.03 9.03 4.9K
13:50 9.03 9.03 9.03 9.03 5.2K
13:51 9.03 9.03 9.03 9.03 3.7K
13:52 9.03 9.03 9.03 9.03 1.2K
13:53 9.03 9.03 9.03 9.03 0.9K
13:54 9.03 9.03 9.03 9.03 5.6K
13:55 9.03 9.03 9.03 9.03 2.8K
13:56 9.03 9.03 9.03 9.03 146.4K
13:57 9.03 9.03 9.03 9.03 0.3K
13:58 9.03 9.03 9.03 9.03 0.4K
13:59 9.03 9.03 9.03 9.03 0.2K
14:00 9.03 9.03 9.03 9.03 6.1K
14:01 9.03 9.03 9.03 9.03 1.9K
14:02 9.03 9.03 9.03 9.03 4.2K
14:03 9.03 9.03 9.03 9.03 0.4K
14:04 9.03 9.03 9.03 9.03 1.0K
14:05 9.03 9.03 9.03 9.03 0.5K
14:06 9.03 9.03 9.03 9.03 0.5K
14:07 9.03 9.03 9.03 9.03 1.0K
14:08 9.03 9.03 9.03 9.03 1.3K
14:09 9.03 9.03 9.03 9.03 3.2K
14:10 9.03 9.03 9.03 9.03 0.7K
14:11 9.03 9.03 9.03 9.03 2.0K
14:12 9.03 9.03 9.03 9.03 0.9K
14:13 9.03 9.03 9.03 9.03 1.2K
14:14 9.03 9.03 9.03 9.03 48.0K
14:15 9.03 9.03 9.03 9.03 1.2K
14:16 9.03 9.03 9.03 9.03 7.7K
14:17 9.03 9.03 9.03 9.03 1.6K
14:18 9.03 9.03 9.03 9.03 0.7K
14:19 9.03 9.03 9.03 9.03 1.9K
14:20 9.03 9.03 9.03 9.03 3.8K
14:21 9.03 9.03 9.03 9.03 6.5K
14:22 9.03 9.03 9.03 9.03 3.2K
14:23 9.03 9.03 9.03 9.03 3.9K
14:24 9.03 9.03 9.03 9.03 2.1K
14:25 9.03 9.03 9.03 9.03 3.0K
14:26 9.03 9.03 9.03 9.03 3.5K
14:27 9.03 9.03 9.03 9.03 3.7K
14:28 9.03 9.03 9.03 9.03 5.3K
14:29 9.03 9.03 9.03 9.03 4.1K
14:30 9.03 9.03 9.03 9.03 5.7K
14:31 9.03 9.03 9.03 9.03 1.1K
14:32 9.03 9.03 9.03 9.03 3.7K
14:33 9.03 9.03 9.03 9.03 3.6K
14:34 9.03 9.03 9.03 9.03 6.4K
14:35 9.03 9.03 9.03 9.03 7.3K
14:36 9.03 9.03 9.03 9.03 5.7K
14:37 9.03 9.03 9.03 9.03 7.6K
14:38 9.03 9.03 9.03 9.03 7.2K
14:39 9.03 9.03 9.02 9.03 7.4K
14:40 9.03 9.03 9.02 9.03 4.2K
14:41 9.03 9.03 9.03 9.03 2.3K
14:42 9.03 9.03 9.03 9.03 3.1K
14:43 9.03 9.03 9.03 9.03 4.3K
14:44 9.03 9.03 9.03 9.03 1.0K
14:45 9.03 9.03 9.03 9.03 3.3K
14:46 9.03 9.03 9.03 9.03 1.6K
14:47 9.03 9.03 9.03 9.03 6.5K
14:48 9.03 9.03 9.03 9.03 3.4K
14:49 9.03 9.03 9.03 9.03 63.2K
14:50 9.03 9.03 9.03 9.03 2.9K
14:51 9.03 9.03 9.03 9.03 0.4K
14:52 9.03 9.03 9.03 9.03 5.0K
14:53 9.03 9.03 9.03 9.03 13.4K
14:54 9.03 9.03 9.03 9.03 8.6K
14:55 9.03 9.03 9.03 9.03 8.9K
14:56 9.03 9.03 9.03 9.03 1.0K
14:57 9.03 9.03 9.03 9.03 3.5K
14:58 9.03 9.03 9.03 9.03 1.9K
14:59 9.03 9.03 9.03 9.03 0.9K
15:00 9.03 9.03 9.03 9.03 3.9K
15:01 9.03 9.03 9.03 9.03 4.7K
15:02 9.03 9.03 9.03 9.03 1.2K
15:03 9.03 9.03 9.03 9.03 4.3K
15:04 9.03 9.03 9.03 9.03 4.5K
15:05 9.03 9.03 9.03 9.03 3.0K
15:06 9.03 9.03 9.03 9.03 4.3K
15:07 9.03 9.03 9.02 9.03 4.7K
15:08 9.03 9.03 9.03 9.03 2.3K
15:09 9.03 9.03 9.03 9.03 5.5K
15:10 9.03 9.03 9.03 9.03 5.1K
15:11 9.03 9.03 9.03 9.03 3.0K
15:12 9.03 9.03 9.03 9.03 2.6K
15:13 9.03 9.03 9.03 9.03 5.1K
15:14 9.03 9.03 9.03 9.03 5.8K
15:15 9.03 9.03 9.03 9.03 3.4K
15:16 9.03 9.03 9.03 9.03 6.3K
15:17 9.03 9.03 9.03 9.03 23.6K
15:18 9.03 9.03 9.03 9.03 6.6K
15:19 9.03 9.03 9.02 9.03 7.2K
15:20 9.03 9.03 9.03 9.03 11.4K
15:21 9.03 9.03 9.03 9.03 13.1K
15:22 9.03 9.03 9.03 9.03 44.7K
15:23 9.03 9.03 9.03 9.03 18.2K
15:24 9.03 9.03 9.03 9.03 8.7K
15:25 9.03 9.03 9.03 9.03 8.3K
15:26 9.03 9.03 9.03 9.03 8.1K
15:27 9.03 9.03 9.03 9.03 19.6K
15:28 9.03 9.03 9.03 9.03 13.8K
15:29 9.03 9.03 9.03 9.03 9.7K
15:30 9.03 9.03 9.02 9.03 23.5K
15:31 9.03 9.04 9.03 9.04 180.9K
15:32 9.04 9.04 9.04 9.04 5.9K
15:33 9.04 9.04 9.04 9.04 10.3K
15:34 9.04 9.04 9.04 9.04 8.9K
15:35 9.04 9.04 9.04 9.04 12.6K
15:36 9.04 9.04 9.03 9.04 11.0K
15:37 9.04 9.04 9.04 9.04 10.4K
15:38 9.04 9.04 9.04 9.04 6.4K
15:39 9.04 9.04 9.04 9.04 5.8K
15:40 9.04 9.04 9.04 9.04 27.3K
15:41 9.04 9.04 9.04 9.04 134.1K
15:42 9.04 9.04 9.03 9.03 314.4K
15:43 9.03 9.03 9.03 9.03 3.9K
15:44 9.03 9.03 9.03 9.03 7.8K
15:45 9.03 9.03 9.03 9.03 12.9K
15:46 9.03 9.03 9.03 9.03 6.7K
15:47 9.03 9.03 9.03 9.03 11.7K
15:48 9.03 9.03 9.03 9.03 66.7K
15:49 9.03 9.03 9.03 9.03 47.6K
15:50 9.03 9.03 9.03 9.03 7.9K
15:51 9.03 9.03 9.03 9.03 50.8K
15:52 9.03 9.03 9.03 9.03 11.6K
15:53 9.03 9.03 9.03 9.03 10.1K
15:54 9.03 9.03 9.03 9.03 26.8K
15:55 9.03 9.03 9.03 9.03 27.8K
15:56 9.03 9.03 9.03 9.03 51.3K
15:57 9.03 9.03 9.03 9.03 32.7K
15:58 9.03 9.03 9.03 9.03 53.3K
15:59 9.03 9.03 9.03 9.03 48.6K
16:00 9.04 9.04 9.03 9.03 809.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available