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
09:30 9.06 9.06 9.06 9.06 10.2K
09:31 9.08 9.08 9.08 9.08 29.2K
09:33 9.08 9.08 9.05 9.05 697.7K
09:34 9.06 9.06 9.05 9.05 24.4K
09:35 9.05 9.05 9.05 9.05 15.7K
09:36 9.06 9.06 9.06 9.06 2.8K
09:37 9.05 9.06 9.05 9.06 1.5K
09:38 9.06 9.06 9.06 9.06 1.6K
09:39 9.06 9.06 9.06 9.06 0.9K
09:40 9.05 9.06 9.05 9.06 64.4K
09:41 9.05 9.05 9.05 9.05 15.4K
09:42 9.06 9.06 9.05 9.06 29.4K
09:43 9.05 9.05 9.05 9.05 0.7K
09:44 9.06 9.06 9.05 9.05 1.9K
09:45 9.06 9.06 9.05 9.06 1.7K
09:46 9.06 9.07 9.06 9.06 370.9K
09:47 9.07 9.07 9.07 9.07 11.4K
09:48 9.07 9.07 9.07 9.07 1.1K
09:49 9.07 9.07 9.06 9.07 76.6K
09:51 9.07 9.07 9.07 9.07 0.8K
09:52 9.07 9.07 9.07 9.07 2.3K
09:53 9.07 9.07 9.06 9.06 3.2K
09:54 9.07 9.07 9.07 9.07 7.0K
09:55 9.07 9.07 9.07 9.07 53.1K
09:56 9.07 9.07 9.06 9.07 30.6K
09:57 9.07 9.07 9.07 9.07 2.0K
09:58 9.07 9.07 9.06 9.07 0.6K
09:59 9.07 9.07 9.06 9.07 0.7K
10:00 9.07 9.07 9.06 9.06 8.4K
10:01 9.07 9.07 9.07 9.07 50.4K
10:02 9.07 9.07 9.07 9.07 1.0K
10:03 9.07 9.07 9.07 9.07 1.2K
10:04 9.07 9.07 9.07 9.07 18.6K
10:05 9.07 9.07 9.07 9.07 1.5K
10:06 9.07 9.07 9.07 9.07 1.2K
10:07 9.07 9.07 9.07 9.07 0.9K
10:08 9.07 9.07 9.06 9.07 2.0K
10:09 9.07 9.07 9.07 9.07 8.5K
10:10 9.07 9.07 9.07 9.07 0.5K
10:11 9.07 9.07 9.07 9.07 2.6K
10:12 9.07 9.07 9.07 9.07 1.0K
10:13 9.07 9.07 9.07 9.07 6.7K
10:14 9.07 9.07 9.07 9.07 1.4K
10:15 9.07 9.07 9.07 9.07 1.3K
10:16 9.06 9.06 9.06 9.06 109.0K
10:17 9.06 9.07 9.06 9.07 1.7K
10:18 9.07 9.07 9.06 9.06 12.1K
10:19 9.06 9.07 9.06 9.06 31.1K
10:20 9.07 9.07 9.07 9.07 1.1K
10:21 9.07 9.07 9.07 9.07 1.3K
10:23 9.07 9.07 9.07 9.07 1.4K
10:24 9.07 9.07 9.06 9.06 2.6K
10:25 9.07 9.07 9.07 9.07 1.4K
10:26 9.07 9.07 9.07 9.07 0.6K
10:27 9.07 9.07 9.07 9.07 0.4K
10:28 9.07 9.07 9.07 9.07 0.8K
10:30 9.07 9.07 9.06 9.07 2.9K
10:31 9.07 9.07 9.07 9.07 0.4K
10:32 9.07 9.07 9.07 9.07 0.3K
10:33 9.07 9.07 9.07 9.07 1.0K
10:34 9.07 9.07 9.07 9.07 0.7K
10:35 9.07 9.07 9.07 9.07 1.1K
10:36 9.07 9.07 9.07 9.07 0.8K
10:37 9.07 9.07 9.07 9.07 0.5K
10:38 9.07 9.07 9.06 9.07 0.6K
10:39 9.06 9.07 9.06 9.07 3.5K
10:40 9.06 9.07 9.06 9.06 1.8K
10:41 9.07 9.07 9.07 9.07 0.3K
10:42 9.07 9.07 9.06 9.07 1.4K
10:43 9.07 9.07 9.06 9.07 2.9K
10:44 9.07 9.07 9.06 9.06 1.5K
10:45 9.07 9.07 9.06 9.07 1.1K
10:46 9.07 9.07 9.06 9.06 1.3K
10:47 9.07 9.07 9.06 9.07 6.9K
10:48 9.07 9.07 9.06 9.06 1.9K
10:49 9.06 9.07 9.06 9.06 3.0K
10:50 9.07 9.07 9.06 9.06 15.3K
10:51 9.07 9.07 9.06 9.07 1.8K
10:52 9.07 9.07 9.07 9.07 0.4K
10:53 9.07 9.07 9.06 9.07 3.2K
10:54 9.06 9.07 9.06 9.06 2.4K
10:55 9.07 9.07 9.06 9.06 1.4K
10:56 9.06 9.07 9.06 9.07 1.0K
10:57 9.06 9.07 9.06 9.07 1.7K
10:58 9.06 9.07 9.06 9.06 47.1K
10:59 9.07 9.07 9.06 9.06 1.0K
11:00 9.06 9.07 9.06 9.07 4.3K
11:01 9.06 9.06 9.06 9.06 58.8K
11:02 9.07 9.07 9.06 9.06 1.1K
11:03 9.06 9.07 9.06 9.06 7.4K
11:04 9.06 9.07 9.06 9.07 34.0K
11:05 9.06 9.07 9.06 9.06 1.2K
11:06 9.07 9.07 9.06 9.06 3.9K
11:07 9.06 9.06 9.06 9.06 2.4K
11:08 9.07 9.07 9.06 9.06 0.8K
11:09 9.06 9.06 9.06 9.06 0.7K
11:10 9.07 9.07 9.06 9.06 2.1K
11:11 9.06 9.06 9.06 9.06 0.8K
11:12 9.06 9.06 9.06 9.06 1.1K
11:13 9.07 9.07 9.06 9.06 2.8K
11:14 9.06 9.07 9.06 9.06 11.8K
11:15 9.06 9.07 9.06 9.07 1.7K
11:16 9.06 9.07 9.06 9.06 7.4K
11:17 9.07 9.07 9.07 9.07 0.4K
11:18 9.06 9.07 9.06 9.07 1.8K
11:19 9.06 9.06 9.06 9.06 5.2K
11:20 9.07 9.07 9.06 9.06 0.6K
11:21 9.07 9.07 9.06 9.06 4.1K
11:22 9.07 9.07 9.06 9.06 1.6K
11:23 9.07 9.07 9.07 9.07 0.5K
11:24 9.07 9.07 9.06 9.07 2.4K
11:25 9.07 9.07 9.06 9.07 2.5K
11:26 9.07 9.07 9.07 9.07 1.2K
11:27 9.07 9.07 9.07 9.07 0.8K
11:28 9.07 9.07 9.06 9.06 2.7K
11:29 9.06 9.07 9.06 9.07 1.2K
11:30 9.06 9.07 9.06 9.07 1.9K
11:31 9.07 9.07 9.06 9.07 2.7K
11:32 9.06 9.07 9.06 9.07 0.3K
11:33 9.07 9.07 9.06 9.07 1.7K
11:34 9.06 9.07 9.06 9.07 1.7K
11:35 9.07 9.07 9.06 9.07 4.7K
11:36 9.06 9.07 9.06 9.07 2.5K
11:37 9.06 9.06 9.06 9.06 3.6K
11:38 9.06 9.07 9.06 9.07 4.8K
11:39 9.07 9.07 9.06 9.06 1.2K
11:40 9.07 9.07 9.06 9.06 2.4K
11:41 9.06 9.07 9.06 9.06 9.5K
11:42 9.06 9.07 9.06 9.07 3.8K
11:43 9.06 9.07 9.06 9.06 230.3K
11:44 9.06 9.06 9.06 9.06 134.2K
11:45 9.06 9.06 9.06 9.06 175.9K
11:46 9.06 9.06 9.06 9.06 4.3K
11:47 9.06 9.06 9.05 9.05 105.3K
11:48 9.06 9.06 9.06 9.06 4.0K
11:49 9.06 9.06 9.06 9.06 0.9K
11:50 9.05 9.06 9.05 9.06 4.3K
11:51 9.06 9.06 9.06 9.06 0.4K
11:52 9.06 9.06 9.06 9.06 165.0K
11:53 9.06 9.06 9.06 9.06 80.7K
11:54 9.06 9.06 9.06 9.06 58.0K
11:55 9.06 9.06 9.06 9.06 50.8K
11:57 9.06 9.06 9.06 9.06 45.4K
11:58 9.06 9.07 9.06 9.06 306.8K
11:59 9.07 9.07 9.06 9.07 255.6K
12:00 9.07 9.07 9.07 9.07 31.5K
12:01 9.06 9.07 9.06 9.07 500.9K
12:02 9.07 9.07 9.07 9.07 457.7K
12:03 9.07 9.07 9.07 9.07 0.4K
12:04 9.07 9.07 9.07 9.07 0.3K
12:05 9.07 9.07 9.07 9.07 0.5K
12:06 9.07 9.07 9.07 9.07 1.5K
12:08 9.07 9.07 9.07 9.07 0.9K
12:09 9.07 9.07 9.07 9.07 13.9K
12:10 9.07 9.07 9.07 9.07 0.9K
12:11 9.07 9.07 9.07 9.07 1.2K
12:12 9.07 9.07 9.07 9.07 1.4K
12:13 9.07 9.07 9.07 9.07 0.3K
12:14 9.07 9.07 9.07 9.07 0.9K
12:15 9.07 9.07 9.07 9.07 0.8K
12:16 9.07 9.07 9.07 9.07 1.0K
12:17 9.07 9.07 9.06 9.07 46.0K
12:18 9.07 9.07 9.07 9.07 0.9K
12:19 9.07 9.07 9.07 9.07 0.6K
12:20 9.07 9.07 9.06 9.06 12.5K
12:21 9.07 9.07 9.07 9.07 1.1K
12:22 9.07 9.07 9.07 9.07 0.3K
12:23 9.07 9.07 9.07 9.07 0.5K
12:24 9.07 9.07 9.07 9.07 0.5K
12:25 9.07 9.07 9.07 9.07 1.0K
12:26 9.07 9.07 9.07 9.07 0.5K
12:27 9.06 9.07 9.06 9.07 1.4K
12:28 9.07 9.07 9.07 9.07 1.0K
12:29 9.07 9.07 9.07 9.07 0.6K
12:30 9.07 9.07 9.07 9.07 0.6K
12:31 9.07 9.07 9.07 9.07 0.8K
12:32 9.07 9.07 9.07 9.07 5.0K
12:33 9.07 9.07 9.06 9.07 2.1K
12:34 9.07 9.07 9.07 9.07 0.3K
12:35 9.07 9.07 9.07 9.07 2.5K
12:36 9.07 9.07 9.06 9.06 1.5K
12:38 9.06 9.06 9.06 9.06 0.8K
12:39 9.07 9.07 9.06 9.06 1.5K
12:40 9.07 9.07 9.07 9.07 0.9K
12:41 9.07 9.07 9.07 9.07 0.4K
12:42 9.07 9.07 9.07 9.07 1.0K
12:44 9.07 9.07 9.07 9.07 33.7K
12:45 9.08 9.08 9.08 9.07 243.8K
12:47 9.08 9.08 9.08 9.08 0.5K
12:48 9.08 9.08 9.08 9.07 31.6K
12:49 9.08 9.08 9.07 9.08 2.3K
12:50 9.08 9.08 9.08 9.07 1.7K
12:51 9.08 9.08 9.08 9.07 1.1K
12:52 9.08 9.08 9.08 9.07 1.7K
12:53 9.08 9.08 9.08 9.08 3.3K
12:54 9.08 9.08 9.08 9.08 0.9K
12:55 9.08 9.08 9.08 9.08 0.7K
12:56 9.08 9.08 9.08 9.07 1.2K
12:57 9.08 9.08 9.08 9.07 18.3K
12:58 9.07 9.08 9.07 9.08 2.3K
12:59 9.08 9.08 9.08 9.07 0.7K
13:00 9.08 9.08 9.08 9.08 1.1K
13:01 9.07 9.07 9.07 9.07 1.2K
13:02 9.07 9.07 9.07 9.08 65.1K
13:03 9.08 9.08 9.08 9.08 2.6K
13:04 9.08 9.08 9.08 9.07 1.6K
13:05 9.08 9.08 9.08 9.07 2.4K
13:06 9.08 9.08 9.08 9.07 1.0K
13:07 9.07 9.07 9.07 9.07 2.5K
13:08 9.08 9.08 9.08 9.07 1.3K
13:09 9.08 9.08 9.08 9.07 0.8K
13:10 9.08 9.08 9.08 9.07 3.2K
13:11 9.07 9.07 9.07 9.07 0.4K
13:12 9.08 9.08 9.08 9.07 2.7K
13:13 9.07 9.07 9.07 9.07 2.6K
13:14 9.08 9.08 9.08 9.07 0.6K
13:15 9.08 9.08 9.08 9.07 1.7K
13:17 9.08 9.08 9.08 9.07 1.7K
13:18 9.08 9.08 9.08 9.08 0.8K
13:19 9.08 9.08 9.08 9.07 1.8K
13:20 9.08 9.08 9.08 9.07 0.3K
13:21 9.08 9.08 9.08 9.07 1.1K
13:22 9.08 9.08 9.08 9.07 0.3K
13:23 9.08 9.08 9.08 9.07 1.2K
13:24 9.08 9.08 9.08 9.07 2.1K
13:25 9.08 9.08 9.08 9.07 0.9K
13:26 9.07 9.07 9.07 9.07 2.1K
13:27 9.08 9.08 9.08 9.07 0.7K
13:28 9.07 9.07 9.07 9.07 1.3K
13:29 9.07 9.07 9.07 9.08 0.4K
13:30 9.07 9.07 9.07 9.07 20.7K
13:31 9.07 9.07 9.07 9.07 4.3K
13:32 9.08 9.08 9.08 9.08 0.6K
13:33 9.08 9.08 9.08 9.07 4.2K
13:34 9.08 9.08 9.08 9.07 0.3K
13:35 9.08 9.08 9.08 9.07 0.4K
13:36 9.07 9.07 9.07 9.07 1.7K
13:37 9.08 9.08 9.08 9.07 266.6K
13:38 9.07 9.07 9.07 9.07 12.6K
13:41 9.07 9.07 9.07 9.07 0.4K
13:42 9.07 9.07 9.07 9.07 104.8K
13:43 9.07 9.07 9.07 9.07 5.4K
13:44 9.07 9.07 9.07 9.07 0.7K
13:45 9.08 9.08 9.08 9.07 0.8K
13:47 9.07 9.07 9.07 9.07 1.5K
13:48 9.07 9.07 9.07 9.07 1.2K
13:51 9.08 9.08 9.08 9.07 2.7K
13:52 9.08 9.08 9.08 9.07 0.7K
13:53 9.08 9.08 9.08 9.07 0.3K
13:54 9.08 9.08 9.08 9.07 0.7K
13:56 9.07 9.07 9.07 9.07 0.9K
13:57 9.08 9.08 9.08 9.07 0.7K
13:59 9.07 9.07 9.07 9.07 0.6K
14:00 9.07 9.07 9.07 9.07 1.8K
14:01 9.07 9.07 9.07 9.07 1.1K
14:02 9.07 9.07 9.07 9.07 60.7K
14:03 9.08 9.08 9.06 9.06 16.8K
14:04 9.07 9.08 9.07 9.08 1.1K
14:05 9.07 9.07 9.07 9.07 1.8K
14:06 9.08 9.08 9.08 9.08 51.7K
14:09 9.08 9.08 9.08 9.07 0.5K
14:10 9.07 9.08 9.07 9.07 1.4K
14:11 9.08 9.08 9.08 9.07 2.0K
14:12 9.07 9.07 9.07 9.07 1.9K
14:13 9.08 9.08 9.08 9.07 1.4K
14:14 9.07 9.07 9.07 9.08 0.3K
14:15 9.08 9.08 9.08 9.07 1.5K
14:16 9.08 9.08 9.08 9.07 0.7K
14:17 9.08 9.08 9.08 9.07 0.6K
14:18 9.08 9.08 9.08 9.07 3.2K
14:19 9.07 9.07 9.07 9.07 0.3K
14:20 9.08 9.08 9.08 9.07 0.5K
14:21 9.07 9.07 9.07 9.07 1.0K
14:22 9.08 9.08 9.08 9.07 0.8K
14:23 9.08 9.08 9.08 9.07 0.5K
14:24 9.08 9.08 9.08 9.07 1.4K
14:25 9.07 9.07 9.07 9.07 7.0K
14:26 9.08 9.08 9.07 9.07 180.8K
14:27 9.08 9.08 9.08 9.07 0.6K
14:28 9.08 9.08 9.08 9.08 0.9K
14:29 9.07 9.07 9.07 9.07 1.3K
14:30 9.08 9.08 9.08 9.07 1.2K
14:31 9.08 9.08 9.08 9.07 1.8K
14:32 9.08 9.08 9.07 9.07 122.6K
14:33 9.07 9.07 9.07 9.07 0.9K
14:34 9.08 9.08 9.08 9.08 1.0K
14:35 9.08 9.08 9.08 9.07 3.0K
14:36 9.08 9.08 9.08 9.07 13.7K
14:37 9.07 9.07 9.07 9.07 0.4K
14:38 9.07 9.07 9.07 9.07 1.3K
14:39 9.08 9.08 9.07 9.07 1.8K
14:40 9.07 9.07 9.07 9.07 1.4K
14:41 9.08 9.08 9.08 9.07 0.4K
14:42 9.08 9.08 9.08 9.07 1.1K
14:43 9.08 9.08 9.08 9.08 1.2K
14:44 9.07 9.08 9.07 9.08 1.0K
14:45 9.08 9.08 9.08 9.08 0.9K
14:46 9.08 9.08 9.08 9.07 0.9K
14:47 9.08 9.08 9.08 9.07 0.6K
14:48 9.08 9.08 9.08 9.07 1.4K
14:50 9.08 9.08 9.08 9.07 0.9K
14:51 9.08 9.08 9.07 9.07 1.2K
14:53 9.08 9.08 9.08 9.07 1.5K
14:54 9.08 9.08 9.08 9.07 1.0K
14:55 9.07 9.07 9.07 9.07 4.7K
14:57 9.07 9.08 9.07 9.08 1.4K
14:58 9.07 9.07 9.07 9.07 4.1K
14:59 9.07 9.07 9.07 9.07 0.6K
15:00 9.08 9.08 9.08 9.08 2.0K
15:01 9.08 9.08 9.08 9.07 0.9K
15:02 9.07 9.07 9.07 9.07 0.9K
15:03 9.07 9.08 9.07 9.08 793.9K
15:04 9.08 9.08 9.07 9.08 21.6K
15:05 9.08 9.08 9.08 9.08 2.6K
15:06 9.08 9.08 9.08 9.08 3.2K
15:07 9.08 9.08 9.08 9.07 1.2K
15:08 9.08 9.08 9.08 9.07 2.5K
15:09 9.07 9.07 9.07 9.07 0.8K
15:10 9.08 9.08 9.08 9.08 0.8K
15:11 9.08 9.08 9.07 9.07 3.0K
15:12 9.08 9.08 9.08 9.08 3.9K
15:13 9.08 9.08 9.08 9.07 1.0K
15:15 9.08 9.08 9.08 9.07 2.4K
15:17 9.08 9.08 9.08 9.08 153.2K
15:18 9.08 9.08 9.08 9.07 9.5K
15:19 9.07 9.07 9.07 9.07 3.5K
15:20 9.07 9.07 9.07 9.07 1.2K
15:21 9.08 9.08 9.08 9.07 0.7K
15:22 9.08 9.08 9.08 9.07 1.2K
15:23 9.07 9.07 9.07 9.07 3.0K
15:24 9.08 9.08 9.08 9.07 1.1K
15:25 9.07 9.07 9.06 9.06 238.4K
15:26 9.07 9.07 9.06 9.07 2.1K
15:27 9.07 9.07 9.07 9.07 1.8K
15:28 9.07 9.07 9.06 9.06 2.1K
15:29 9.07 9.07 9.06 9.06 1.6K
15:30 9.06 9.07 9.06 9.07 18.2K
15:31 9.07 9.07 9.06 9.06 6.3K
15:32 9.07 9.07 9.06 9.07 2.0K
15:33 9.06 9.07 9.06 9.06 2.8K
15:34 9.06 9.06 9.06 9.06 2.5K
15:35 9.06 9.07 9.06 9.07 3.4K
15:36 9.07 9.07 9.06 9.06 3.5K
15:37 9.07 9.07 9.06 9.07 7.1K
15:38 9.07 9.07 9.07 9.07 0.4K
15:39 9.06 9.07 9.06 9.07 5.3K
15:40 9.07 9.07 9.07 9.07 0.8K
15:41 9.06 9.07 9.06 9.07 2.6K
15:42 9.07 9.07 9.07 9.07 3.4K
15:43 9.07 9.07 9.06 9.07 4.0K
15:44 9.07 9.07 9.06 9.06 3.4K
15:45 9.06 9.07 9.06 9.06 5.2K
15:46 9.06 9.07 9.06 9.06 5.0K
15:47 9.07 9.07 9.06 9.07 13.6K
15:48 9.06 9.07 9.06 9.07 4.7K
15:49 9.07 9.07 9.06 9.07 4.2K
15:50 9.07 9.07 9.06 9.07 9.2K
15:51 9.07 9.07 9.06 9.06 2.9K
15:52 9.06 9.07 9.06 9.07 7.9K
15:53 9.06 9.07 9.06 9.07 5.0K
15:54 9.07 9.07 9.06 9.06 11.1K
15:55 9.07 9.07 9.06 9.07 24.9K
15:56 9.07 9.07 9.06 9.07 14.7K
15:57 9.06 9.07 9.06 9.07 18.3K
15:58 9.07 9.07 9.06 9.06 39.0K
15:59 9.07 9.07 9.06 9.06 464.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available