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 9.07 9.07 9.07 9.07 512.8K
09:32 9.07 9.07 9.07 9.07 0.6K
09:34 9.07 9.07 9.07 9.07 0.2K
09:36 9.07 9.07 9.07 9.08 0.4K
09:37 9.07 9.07 9.07 9.07 0.3K
09:39 9.08 9.08 9.08 9.07 55.3K
09:40 9.07 9.07 9.07 9.07 5.4K
09:42 9.07 9.07 9.07 9.07 0.6K
09:45 9.08 9.08 9.08 9.07 1.6K
09:47 9.08 9.08 9.08 9.07 2.0K
09:48 9.08 9.08 9.08 9.07 13.4K
09:50 9.08 9.08 9.08 9.07 0.4K
09:51 9.08 9.08 9.08 9.07 0.7K
09:52 9.08 9.08 9.08 9.08 81.6K
09:53 9.08 9.08 9.08 9.07 2.7K
09:56 9.08 9.08 9.08 9.07 14.6K
09:58 9.08 9.08 9.08 9.07 3.1K
10:03 9.08 9.08 9.08 9.07 0.4K
10:05 9.08 9.08 9.08 9.07 0.9K
10:07 9.08 9.08 9.08 9.08 0.1K
10:08 9.08 9.08 9.08 9.08 0.9K
10:09 9.08 9.08 9.08 9.07 0.1K
10:10 9.08 9.08 9.08 9.07 5.6K
10:11 9.08 9.08 9.08 9.07 1.8K
10:12 9.08 9.08 9.08 9.07 2.3K
10:13 9.08 9.08 9.08 9.07 1.8K
10:14 9.08 9.08 9.08 9.08 4.8K
10:15 9.08 9.08 9.08 9.07 1.1K
10:17 9.08 9.08 9.08 9.08 0.1K
10:18 9.08 9.08 9.08 9.08 0.6K
10:20 9.08 9.08 9.08 9.07 1.0K
10:24 9.07 9.07 9.07 9.07 0.5K
10:25 9.08 9.08 9.08 9.07 1.9K
10:26 9.08 9.08 9.08 9.08 1.2K
10:34 9.08 9.08 9.08 9.07 7.6K
10:35 9.08 9.08 9.08 9.07 8.6K
10:36 9.08 9.08 9.08 9.07 7.9K
10:39 9.08 9.08 9.08 9.07 0.3K
10:40 9.07 9.07 9.07 9.07 0.1K
10:41 9.08 9.08 9.08 9.07 327.2K
10:42 9.08 9.08 9.08 9.08 12.2K
10:43 9.08 9.08 9.08 9.08 1.4K
10:44 9.08 9.08 9.08 9.08 1.1K
10:45 9.08 9.08 9.08 9.07 0.2K
10:47 9.08 9.08 9.08 9.08 0.4K
10:52 9.08 9.08 9.07 9.07 1.6K
10:56 9.08 9.08 9.08 9.08 1.4K
10:57 9.07 9.07 9.07 9.07 0.3K
11:00 9.08 9.08 9.08 9.08 0.1K
11:01 9.08 9.08 9.08 9.07 1.2K
11:02 9.08 9.08 9.08 9.08 4.3K
11:04 9.08 9.08 9.08 9.08 0.2K
11:07 9.08 9.08 9.08 9.07 0.5K
11:09 9.08 9.08 9.08 9.08 1.7K
11:10 9.08 9.08 9.08 9.07 0.2K
11:11 9.08 9.08 9.08 9.08 6.1K
11:12 9.08 9.08 9.08 9.07 0.7K
11:14 9.08 9.08 9.08 9.08 0.3K
11:15 9.08 9.08 9.08 9.08 0.1K
11:16 9.07 9.07 9.07 9.07 0.2K
11:17 9.08 9.08 9.08 9.07 0.2K
11:18 9.08 9.08 9.08 9.07 0.1K
11:19 9.08 9.08 9.08 9.08 0.1K
11:20 9.08 9.08 9.08 9.07 0.1K
11:21 9.08 9.08 9.08 9.07 1.2K
11:22 9.08 9.08 9.08 9.08 5.4K
11:23 9.08 9.08 9.08 9.08 0.3K
11:25 9.08 9.08 9.08 9.07 0.3K
11:26 9.08 9.08 9.08 9.07 0.6K
11:27 9.08 9.08 9.08 9.07 0.3K
11:28 9.08 9.08 9.08 9.07 0.9K
11:29 9.08 9.08 9.08 9.07 0.9K
11:30 9.08 9.08 9.08 9.07 0.9K
11:31 9.07 9.07 9.07 9.07 0.5K
11:32 9.07 9.07 9.07 9.07 1.1K
11:33 9.08 9.08 9.08 9.08 1.2K
11:34 9.08 9.08 9.08 9.08 0.5K
11:35 9.07 9.07 9.07 9.07 1.5K
11:36 9.08 9.08 9.08 9.07 0.8K
11:37 9.07 9.07 9.07 9.08 0.4K
11:38 9.08 9.08 9.08 9.07 147.0K
11:39 9.08 9.08 9.08 9.07 8.2K
11:41 9.08 9.08 9.08 9.07 0.4K
11:42 9.08 9.08 9.08 9.08 0.1K
11:44 9.08 9.08 9.08 9.07 0.5K
11:45 9.08 9.08 9.08 9.08 0.1K
11:46 9.08 9.08 9.08 9.07 1.4K
11:47 9.08 9.08 9.08 9.07 0.9K
11:48 9.07 9.07 9.07 9.07 0.6K
11:49 9.08 9.08 9.08 9.07 1.6K
11:50 9.08 9.08 9.08 9.07 0.1K
11:51 9.08 9.08 9.08 9.07 1.1K
11:52 9.08 9.08 9.08 9.07 0.4K
11:53 9.08 9.08 9.08 9.07 0.5K
11:54 9.08 9.08 9.08 9.07 0.2K
11:55 9.08 9.08 9.08 9.07 35.5K
11:56 9.08 9.08 9.08 9.07 1.2K
11:57 9.08 9.08 9.08 9.08 0.9K
11:58 9.08 9.08 9.08 9.07 0.6K
11:59 9.08 9.08 9.08 9.07 0.6K
12:00 9.07 9.07 9.07 9.07 1.8K
12:01 9.07 9.07 9.07 9.07 0.5K
12:02 9.08 9.08 9.08 9.07 1.1K
12:03 9.08 9.08 9.08 9.07 0.4K
12:04 9.08 9.08 9.08 9.08 0.5K
12:05 9.08 9.08 9.08 9.07 0.9K
12:06 9.07 9.07 9.07 9.07 0.5K
12:07 9.08 9.08 9.08 9.07 1.2K
12:08 9.08 9.08 9.08 9.07 0.7K
12:09 9.08 9.08 9.08 9.07 1.1K
12:10 9.08 9.08 9.08 9.07 1.3K
12:11 9.08 9.08 9.08 9.07 0.5K
12:12 9.08 9.08 9.08 9.07 1.0K
12:13 9.08 9.08 9.08 9.07 0.4K
12:14 9.08 9.08 9.08 9.07 0.8K
12:15 9.07 9.07 9.07 9.07 0.7K
12:16 9.07 9.08 9.07 9.08 2.3K
12:17 9.08 9.08 9.08 9.07 0.7K
12:18 9.08 9.08 9.08 9.07 1.7K
12:19 9.07 9.07 9.07 9.07 0.6K
12:20 9.08 9.08 9.07 9.07 0.6K
12:21 9.07 9.07 9.07 9.07 1.0K
12:22 9.08 9.08 9.08 9.08 2.7K
12:23 9.08 9.08 9.08 9.07 1.3K
12:24 9.07 9.07 9.07 9.07 0.9K
12:25 9.07 9.07 9.07 9.07 0.3K
12:26 9.08 9.08 9.08 9.07 0.8K
12:27 9.07 9.07 9.07 9.07 0.5K
12:28 9.07 9.08 9.07 9.07 2.3K
12:29 9.08 9.08 9.08 9.07 1.5K
12:30 9.07 9.07 9.07 9.07 0.2K
12:31 9.07 9.08 9.07 9.07 0.9K
12:32 9.07 9.07 9.07 9.07 0.6K
12:33 9.07 9.07 9.07 9.07 0.5K
12:34 9.08 9.08 9.08 9.07 1.3K
12:35 9.08 9.08 9.08 9.07 1.0K
12:36 9.08 9.08 9.08 9.07 0.7K
12:37 9.07 9.08 9.07 9.08 0.6K
12:38 9.08 9.08 9.08 9.07 3.3K
12:39 9.07 9.07 9.07 9.07 0.4K
12:40 9.07 9.07 9.07 9.07 0.9K
12:41 9.08 9.08 9.08 9.07 1.1K
12:42 9.07 9.07 9.07 9.07 0.9K
12:43 9.07 9.07 9.07 9.07 7.1K
12:44 9.08 9.08 9.08 9.07 0.7K
12:45 9.07 9.07 9.07 9.07 0.8K
12:46 9.08 9.08 9.08 9.07 2.7K
12:47 9.08 9.08 9.08 9.08 1.4K
12:48 9.08 9.08 9.08 9.07 1.5K
12:50 9.08 9.08 9.08 9.07 15.5K
12:51 9.08 9.08 9.08 9.07 1.3K
12:52 9.07 9.07 9.07 9.07 1.0K
12:53 9.07 9.07 9.07 9.07 0.8K
12:54 9.08 9.08 9.08 9.07 1.0K
12:55 9.07 9.07 9.07 9.07 1.7K
12:56 9.07 9.07 9.07 9.07 1.7K
12:57 9.07 9.07 9.07 9.07 1.3K
12:58 9.07 9.07 9.07 9.07 0.3K
12:59 9.08 9.08 9.08 9.07 1.5K
13:00 9.07 9.07 9.07 9.07 1.8K
13:01 9.07 9.07 9.07 9.07 1.5K
13:02 9.07 9.07 9.07 9.07 1.4K
13:03 9.07 9.08 9.07 9.07 1.7K
13:04 9.07 9.07 9.07 9.07 1.0K
13:05 9.07 9.07 9.07 9.07 1.3K
13:06 9.08 9.08 9.08 9.07 2.7K
13:07 9.08 9.08 9.08 9.07 0.5K
13:08 9.08 9.08 9.08 9.07 1.6K
13:09 9.08 9.08 9.08 9.07 4.4K
13:10 9.07 9.07 9.07 9.07 2.4K
13:11 9.07 9.07 9.07 9.07 0.9K
13:12 9.08 9.08 9.08 9.07 1.2K
13:13 9.07 9.07 9.07 9.07 4.1K
13:14 9.07 9.07 9.07 9.07 1.2K
13:15 9.08 9.08 9.08 9.07 0.6K
13:16 9.07 9.07 9.07 9.07 1.4K
13:17 9.07 9.07 9.07 9.07 1.2K
13:18 9.08 9.08 9.08 9.07 1.8K
13:19 9.08 9.08 9.08 9.07 1.2K
13:20 9.07 9.07 9.07 9.07 0.7K
13:21 9.07 9.07 9.07 9.07 2.4K
13:22 9.08 9.08 9.08 9.07 1.8K
13:24 9.08 9.08 9.08 9.07 0.3K
13:25 9.08 9.08 9.08 9.07 0.7K
13:26 9.08 9.08 9.08 9.07 1.4K
13:27 9.08 9.08 9.08 9.07 1.0K
13:28 9.08 9.08 9.08 9.07 1.2K
13:29 9.08 9.08 9.08 9.07 0.4K
13:31 9.07 9.07 9.07 9.07 0.5K
13:32 9.08 9.08 9.08 9.07 2.1K
13:34 9.08 9.08 9.08 9.07 0.9K
13:35 9.07 9.07 9.07 9.07 1.7K
13:36 9.08 9.08 9.08 9.07 1.4K
13:37 9.07 9.07 9.07 9.07 1.7K
13:38 9.08 9.08 9.08 9.07 2.3K
13:39 9.08 9.08 9.08 9.07 0.8K
13:40 9.08 9.08 9.08 9.07 0.9K
13:41 9.07 9.07 9.07 9.07 2.0K
13:43 9.08 9.08 9.08 9.07 1.6K
13:44 9.08 9.08 9.08 9.07 1.7K
13:45 9.08 9.08 9.08 9.07 2.0K
13:46 9.08 9.08 9.08 9.07 0.7K
13:47 9.08 9.08 9.08 9.07 2.0K
13:48 9.08 9.08 9.08 9.07 0.8K
13:49 9.07 9.07 9.07 9.07 1.2K
13:50 9.07 9.07 9.07 9.07 2.2K
13:51 9.08 9.08 9.08 9.07 0.9K
13:53 9.07 9.07 9.07 9.07 0.9K
13:54 9.07 9.07 9.07 9.07 0.6K
13:55 9.08 9.08 9.08 9.07 1.8K
13:56 9.08 9.08 9.08 9.07 1.1K
13:57 9.07 9.07 9.07 9.07 1.1K
13:58 9.08 9.08 9.08 9.07 1.3K
13:59 9.08 9.08 9.08 9.07 0.9K
14:00 9.08 9.08 9.08 9.07 48.4K
14:01 9.08 9.08 9.08 9.07 2.9K
14:02 9.08 9.08 9.08 9.07 1.1K
14:03 9.08 9.08 9.08 9.08 3.2K
14:04 9.08 9.08 9.08 9.07 1.2K
14:05 9.07 9.07 9.07 9.07 1.6K
14:06 9.08 9.08 9.08 9.07 1.6K
14:07 9.08 9.08 9.08 9.08 1.8K
14:08 9.08 9.08 9.08 9.08 2.1K
14:09 9.08 9.08 9.08 9.07 1.8K
14:10 9.08 9.08 9.08 9.07 1.2K
14:11 9.08 9.08 9.08 9.07 1.8K
14:13 9.08 9.08 9.08 9.07 1.4K
14:14 9.08 9.08 9.08 9.07 3.6K
14:16 9.07 9.07 9.07 9.07 1.7K
14:17 9.08 9.08 9.08 9.07 0.7K
14:18 9.08 9.08 9.08 9.07 0.7K
14:19 9.07 9.07 9.07 9.07 1.7K
14:20 9.08 9.08 9.08 9.08 0.7K
14:21 9.07 9.07 9.07 9.07 8.1K
14:22 9.08 9.08 9.08 9.07 0.8K
14:23 9.08 9.08 9.08 9.07 1.4K
14:24 9.08 9.08 9.08 9.07 0.8K
14:25 9.08 9.08 9.08 9.07 2.5K
14:26 9.07 9.07 9.07 9.07 0.1K
14:27 9.08 9.08 9.08 9.07 5.0K
14:28 9.08 9.08 9.08 9.07 1.7K
14:29 9.08 9.08 9.08 9.07 4.7K
14:31 9.07 9.07 9.07 9.07 2.4K
14:32 9.08 9.08 9.08 9.07 1.2K
14:33 9.08 9.08 9.08 9.07 1.8K
14:34 9.08 9.08 9.08 9.07 0.9K
14:35 9.08 9.08 9.08 9.07 1.3K
14:36 9.08 9.08 9.08 9.07 1.6K
14:37 9.07 9.07 9.07 9.07 1.0K
14:38 9.08 9.08 9.08 9.07 1.5K
14:39 9.08 9.08 9.08 9.08 1.5K
14:40 9.08 9.08 9.08 9.07 1.5K
14:41 9.08 9.08 9.08 9.08 4.9K
14:42 9.08 9.08 9.08 9.07 21.1K
14:43 9.08 9.08 9.08 9.07 1.5K
14:44 9.07 9.07 9.07 9.07 0.6K
14:45 9.08 9.08 9.08 9.07 0.9K
14:46 9.08 9.08 9.08 9.07 0.9K
14:47 9.08 9.08 9.08 9.07 3.1K
14:49 9.08 9.08 9.08 9.07 1.8K
14:50 9.08 9.08 9.08 9.07 6.9K
14:51 9.08 9.08 9.08 9.07 2.3K
14:52 9.07 9.07 9.07 9.07 0.5K
14:53 9.08 9.08 9.08 9.07 1.9K
14:54 9.08 9.08 9.08 9.07 1.4K
14:55 9.08 9.08 9.08 9.07 1.2K
14:56 9.07 9.07 9.07 9.07 0.4K
14:57 9.08 9.08 9.08 9.07 3.0K
14:58 9.08 9.08 9.08 9.07 1.6K
14:59 9.08 9.08 9.08 9.07 0.9K
15:00 9.08 9.08 9.08 9.07 2.9K
15:01 9.08 9.08 9.08 9.07 1.5K
15:02 9.08 9.08 9.08 9.07 3.3K
15:03 9.07 9.07 9.07 9.07 2.0K
15:04 9.07 9.07 9.07 9.07 0.5K
15:05 9.08 9.08 9.08 9.08 1.1K
15:06 9.08 9.08 9.08 9.07 1.2K
15:07 9.07 9.07 9.07 9.07 2.1K
15:08 9.08 9.08 9.08 9.07 0.8K
15:09 9.08 9.08 9.08 9.07 1.7K
15:10 9.08 9.08 9.08 9.07 6.6K
15:11 9.08 9.08 9.08 9.07 2.5K
15:12 9.08 9.08 9.08 9.07 5.3K
15:13 9.07 9.07 9.07 9.07 46.2K
15:14 9.08 9.08 9.08 9.07 4.1K
15:15 9.08 9.08 9.08 9.07 1.4K
15:16 9.08 9.08 9.08 9.07 0.7K
15:17 9.08 9.08 9.07 9.07 2.4K
15:18 9.08 9.08 9.08 9.07 0.2K
15:19 9.07 9.07 9.07 9.07 2.1K
15:20 9.07 9.07 9.07 9.07 2.0K
15:21 9.08 9.08 9.08 9.07 1.9K
15:22 9.07 9.07 9.07 9.07 1.4K
15:23 9.07 9.07 9.07 9.07 1.2K
15:24 9.07 9.07 9.07 9.07 3.4K
15:25 9.07 9.07 9.07 9.07 6.0K
15:26 9.07 9.07 9.07 9.07 1.2K
15:27 9.08 9.08 9.08 9.07 1.4K
15:28 9.07 9.08 9.07 9.07 19.3K
15:29 9.07 9.07 9.07 9.07 2.5K
15:30 9.07 9.07 9.07 9.07 4.4K
15:31 9.07 9.07 9.07 9.07 1.0K
15:32 9.08 9.08 9.08 9.07 5.3K
15:33 9.07 9.07 9.07 9.07 1.2K
15:34 9.07 9.07 9.07 9.07 1.6K
15:35 9.08 9.08 9.08 9.07 1.7K
15:36 9.07 9.07 9.07 9.07 193.2K
15:37 9.08 9.08 9.08 9.07 3.6K
15:38 9.07 9.07 9.07 9.07 9.8K
15:39 9.07 9.07 9.07 9.07 2.2K
15:40 9.08 9.08 9.08 9.07 6.0K
15:41 9.07 9.07 9.07 9.07 3.6K
15:42 9.07 9.07 9.07 9.07 4.0K
15:43 9.08 9.08 9.08 9.08 4.7K
15:44 9.08 9.08 9.08 9.07 5.2K
15:45 9.07 9.08 9.07 9.07 27.9K
15:46 9.08 9.08 9.08 9.07 25.5K
15:47 9.07 9.07 9.07 9.07 4.1K
15:48 9.08 9.08 9.08 9.07 4.0K
15:49 9.07 9.07 9.07 9.07 3.0K
15:50 9.08 9.08 9.08 9.07 3.6K
15:51 9.08 9.08 9.08 9.07 1.6K
15:52 9.08 9.08 9.08 9.07 75.4K
15:53 9.08 9.08 9.08 9.07 7.8K
15:54 9.08 9.08 9.08 9.07 14.0K
15:55 9.08 9.08 9.08 9.07 4.9K
15:56 9.07 9.08 9.07 9.07 30.9K
15:57 9.07 9.07 9.06 9.06 147.0K
15:58 9.07 9.07 9.06 9.08 387.1K
15:59 9.08 9.08 9.08 9.07 1,912.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available