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 9.10 9.10 9.09 9.10 87.5K
09:31 9.09 9.10 9.09 9.09 10.8K
09:32 9.09 9.10 9.09 9.09 1.4K
09:33 9.09 9.10 9.09 9.09 245.4K
09:34 9.10 9.10 9.09 9.09 6.7K
09:35 9.09 9.09 9.09 9.09 0.8K
09:37 9.09 9.09 9.09 9.09 0.3K
09:38 9.09 9.09 9.09 9.09 0.3K
09:39 9.09 9.09 9.09 9.09 0.8K
09:40 9.10 9.10 9.09 9.09 0.4K
09:41 9.09 9.09 9.09 9.09 0.5K
09:42 9.09 9.09 9.09 9.09 2.6K
09:43 9.09 9.09 9.09 9.09 1.5K
09:44 9.09 9.10 9.09 9.10 1.0K
09:45 9.10 9.10 9.09 9.10 5.2K
09:46 9.09 9.09 9.09 9.09 0.2K
09:47 9.09 9.10 9.09 9.10 0.8K
09:48 9.09 9.09 9.09 9.09 0.6K
09:49 9.09 9.09 9.09 9.09 1.0K
09:50 9.09 9.10 9.09 9.09 0.8K
09:51 9.09 9.09 9.09 9.09 0.5K
09:53 9.09 9.09 9.09 9.09 0.4K
09:54 9.09 9.09 9.09 9.09 0.7K
09:55 9.09 9.09 9.09 9.09 0.5K
09:56 9.09 9.09 9.09 9.09 0.7K
09:57 9.09 9.10 9.09 9.09 1.8K
09:58 9.09 9.10 9.09 9.09 1.4K
09:59 9.09 9.09 9.09 9.09 0.5K
10:00 9.09 9.10 9.09 9.10 5.4K
10:01 9.10 9.10 9.10 9.10 0.4K
10:02 9.09 9.09 9.09 9.09 7.4K
10:03 9.09 9.09 9.09 9.09 0.1K
10:04 9.09 9.10 9.09 9.10 1.1K
10:05 9.09 9.09 9.09 9.09 0.2K
10:06 9.10 9.10 9.10 9.10 0.2K
10:07 9.09 9.10 9.09 9.09 0.8K
10:09 9.09 9.10 9.09 9.10 72.8K
10:11 9.09 9.09 9.09 9.09 0.4K
10:12 9.09 9.09 9.09 9.09 0.4K
10:13 9.09 9.09 9.09 9.09 0.5K
10:14 9.09 9.10 9.09 9.10 0.8K
10:16 9.10 9.10 9.10 9.10 1.3K
10:17 9.09 9.10 9.09 9.10 3.7K
10:18 9.09 9.09 9.09 9.09 0.2K
10:19 9.09 9.09 9.09 9.09 0.4K
10:20 9.09 9.10 9.09 9.09 1.1K
10:21 9.09 9.09 9.09 9.09 0.2K
10:22 9.10 9.10 9.09 9.09 0.6K
10:23 9.09 9.09 9.09 9.09 0.1K
10:24 9.09 9.09 9.09 9.09 0.6K
10:25 9.09 9.09 9.09 9.09 1.2K
10:26 9.09 9.09 9.09 9.09 1.4K
10:28 9.09 9.09 9.09 9.09 3.9K
10:29 9.09 9.10 9.09 9.10 1.1K
10:30 9.10 9.10 9.09 9.09 0.5K
10:31 9.09 9.09 9.09 9.09 0.1K
10:32 9.09 9.09 9.09 9.09 1.3K
10:33 9.09 9.09 9.09 9.09 2,500.1K
10:34 9.09 9.10 9.09 9.09 258.4K
10:35 9.09 9.09 9.08 9.09 208.6K
10:36 9.09 9.09 9.09 9.09 6.8K
10:37 9.09 9.09 9.09 9.09 23.1K
10:38 9.08 9.09 9.08 9.09 3.7K
10:39 9.09 9.09 9.09 9.09 4.7K
10:40 9.09 9.09 9.09 9.09 0.4K
10:41 9.09 9.09 9.09 9.09 0.2K
10:42 9.09 9.09 9.09 9.09 129.8K
10:43 9.09 9.09 9.09 9.09 577.3K
10:44 9.08 9.08 9.08 9.08 29.0K
10:45 9.08 9.08 9.08 9.07 341.7K
10:46 9.07 9.07 9.07 9.07 213.2K
10:47 9.07 9.08 9.07 9.08 270.9K
10:48 9.08 9.08 9.08 9.07 0.2K
10:49 9.08 9.08 9.08 9.07 0.5K
10:51 9.08 9.08 9.08 9.07 1.3K
10:52 9.08 9.08 9.08 9.07 0.3K
10:53 9.08 9.08 9.08 9.07 5.2K
10:54 9.08 9.08 9.08 9.07 1.2K
10:55 9.08 9.08 9.08 9.07 3.0K
10:56 9.08 9.08 9.08 9.07 0.4K
10:57 9.08 9.08 9.08 9.07 0.4K
10:58 9.08 9.08 9.08 9.07 0.4K
10:59 9.08 9.08 9.08 9.08 0.5K
11:00 9.08 9.08 9.08 9.07 1.4K
11:01 9.08 9.08 9.08 9.07 0.3K
11:02 9.08 9.08 9.08 9.07 0.3K
11:03 9.08 9.08 9.08 9.07 0.2K
11:04 9.08 9.08 9.08 9.07 0.4K
11:05 9.08 9.08 9.08 9.07 2.3K
11:06 9.08 9.08 9.08 9.07 0.4K
11:07 9.08 9.08 9.08 9.07 0.6K
11:08 9.08 9.08 9.08 9.08 0.5K
11:09 9.08 9.08 9.08 9.08 13.6K
11:10 9.08 9.08 9.08 9.07 1.4K
11:11 9.08 9.08 9.08 9.07 0.5K
11:12 9.08 9.08 9.08 9.07 0.7K
11:13 9.08 9.08 9.08 9.08 0.6K
11:14 9.08 9.08 9.08 9.07 1.3K
11:15 9.08 9.08 9.08 9.07 0.2K
11:16 9.08 9.08 9.08 9.07 0.3K
11:17 9.08 9.08 9.08 9.07 2.5K
11:18 9.08 9.08 9.08 9.07 0.5K
11:19 9.08 9.08 9.08 9.08 12.6K
11:20 9.08 9.08 9.08 9.08 25.4K
11:21 9.08 9.08 9.08 9.07 1.4K
11:22 9.08 9.08 9.08 9.08 1.0K
11:23 9.08 9.08 9.08 9.07 0.4K
11:24 9.08 9.08 9.08 9.08 3.0K
11:25 9.08 9.08 9.08 9.08 4.8K
11:26 9.08 9.09 9.08 9.09 307.7K
11:27 9.09 9.09 9.09 9.09 2.0K
11:28 9.08 9.09 9.08 9.09 256.8K
11:30 9.09 9.09 9.09 9.09 40.0K
11:31 9.09 9.10 9.08 9.10 231.4K
11:32 9.10 9.10 9.10 9.10 1.3K
11:33 9.10 9.10 9.09 9.10 5.7K
11:34 9.10 9.10 9.10 9.10 0.3K
11:35 9.10 9.10 9.10 9.10 8.1K
11:36 9.10 9.10 9.10 9.10 0.8K
11:37 9.10 9.10 9.10 9.10 4.9K
11:38 9.10 9.10 9.10 9.10 4.9K
11:39 9.10 9.10 9.10 9.10 5.6K
11:40 9.10 9.10 9.10 9.10 2.0K
11:41 9.10 9.10 9.10 9.10 2,271.2K
11:42 9.10 9.10 9.10 9.10 3.3K
11:43 9.10 9.10 9.10 9.10 2.9K
11:44 9.10 9.10 9.10 9.10 4.1K
11:45 9.10 9.10 9.10 9.10 0.6K
11:46 9.10 9.10 9.10 9.10 0.9K
11:47 9.10 9.10 9.10 9.10 1.2K
11:48 9.10 9.10 9.10 9.10 0.4K
11:49 9.10 9.10 9.10 9.10 41.6K
11:50 9.10 9.10 9.10 9.10 1.7K
11:51 9.10 9.10 9.10 9.10 3.6K
11:52 9.10 9.10 9.10 9.10 0.4K
11:53 9.10 9.10 9.10 9.10 1.1K
11:54 9.10 9.10 9.10 9.10 0.8K
11:55 9.10 9.10 9.10 9.10 0.7K
11:56 9.10 9.10 9.10 9.10 0.8K
11:57 9.10 9.10 9.10 9.10 0.9K
11:58 9.09 9.09 9.09 9.09 0.8K
11:59 9.10 9.10 9.09 9.09 1.2K
12:00 9.09 9.09 9.09 9.09 0.5K
12:01 9.10 9.10 9.10 9.10 28.1K
12:02 9.10 9.10 9.10 9.10 1.0K
12:04 9.10 9.10 9.10 9.10 166.8K
12:05 9.10 9.10 9.10 9.10 241.0K
12:06 9.10 9.10 9.10 9.10 117.5K
12:07 9.10 9.10 9.10 9.10 0.1K
12:08 9.10 9.10 9.09 9.09 3.3K
12:09 9.10 9.10 9.10 9.10 3.5K
12:10 9.09 9.10 9.09 9.10 6.0K
12:11 9.09 9.09 9.09 9.09 7.4K
12:12 9.10 9.10 9.09 9.10 10.5K
12:13 9.09 9.10 9.09 9.09 343.4K
12:14 9.10 9.10 9.10 9.10 0.8K
12:15 9.10 9.10 9.10 9.10 0.5K
12:16 9.10 9.10 9.09 9.10 1.3K
12:17 9.10 9.10 9.10 9.10 0.3K
12:18 9.10 9.10 9.09 9.09 1.9K
12:19 9.09 9.10 9.09 9.09 4.4K
12:22 9.10 9.10 9.10 9.10 1.3K
12:23 9.09 9.10 9.09 9.10 1.1K
12:24 9.10 9.10 9.10 9.10 0.8K
12:25 9.10 9.10 9.10 9.10 0.8K
12:26 9.10 9.10 9.10 9.10 0.2K
12:27 9.10 9.10 9.10 9.10 0.6K
12:28 9.10 9.10 9.10 9.10 0.7K
12:29 9.10 9.10 9.10 9.10 0.6K
12:30 9.10 9.10 9.10 9.10 0.3K
12:31 9.10 9.10 9.10 9.10 0.6K
12:32 9.09 9.10 9.09 9.10 0.4K
12:33 9.10 9.10 9.10 9.10 0.2K
12:34 9.10 9.10 9.10 9.10 0.6K
12:35 9.10 9.10 9.10 9.10 0.2K
12:36 9.10 9.10 9.10 9.10 0.3K
12:37 9.09 9.10 9.09 9.10 0.7K
12:38 9.09 9.10 9.09 9.10 0.7K
12:39 9.10 9.10 9.10 9.10 0.6K
12:40 9.10 9.10 9.10 9.10 2.3K
12:41 9.10 9.10 9.10 9.10 1.6K
12:42 9.10 9.10 9.10 9.10 2.8K
12:43 9.10 9.10 9.10 9.10 0.9K
12:44 9.10 9.10 9.10 9.10 0.4K
12:45 9.10 9.10 9.10 9.10 3.5K
12:46 9.10 9.10 9.10 9.10 2.1K
12:47 9.10 9.10 9.09 9.09 0.5K
12:48 9.09 9.10 9.09 9.10 0.4K
12:49 9.10 9.10 9.10 9.10 1.5K
12:50 9.10 9.10 9.10 9.10 1.0K
12:51 9.10 9.10 9.10 9.10 2.7K
12:52 9.09 9.10 9.09 9.10 0.9K
12:53 9.10 9.10 9.10 9.10 0.6K
12:54 9.10 9.10 9.10 9.10 0.8K
12:55 9.10 9.10 9.10 9.10 0.4K
12:56 9.09 9.10 9.09 9.10 4.4K
12:57 9.10 9.10 9.10 9.10 0.5K
12:58 9.10 9.10 9.10 9.10 1.0K
12:59 9.10 9.10 9.10 9.10 0.4K
13:00 9.10 9.10 9.10 9.10 1.3K
13:01 9.09 9.10 9.09 9.10 0.6K
13:02 9.09 9.10 9.09 9.10 0.3K
13:03 9.09 9.10 9.09 9.10 0.7K
13:04 9.09 9.10 9.09 9.10 0.8K
13:05 9.09 9.10 9.09 9.10 0.7K
13:06 9.09 9.10 9.09 9.10 1.3K
13:08 9.10 9.10 9.09 9.10 0.9K
13:09 9.10 9.10 9.09 9.09 4.6K
13:10 9.09 9.10 9.09 9.10 1.0K
13:12 9.10 9.10 9.10 9.10 0.5K
13:13 9.09 9.10 9.09 9.10 1.2K
13:15 9.10 9.10 9.10 9.10 1.3K
13:17 9.10 9.10 9.10 9.10 0.4K
13:19 9.10 9.10 9.10 9.10 0.9K
13:20 9.10 9.10 9.10 9.10 1.6K
13:23 9.10 9.10 9.10 9.10 1.5K
13:24 9.09 9.09 9.09 9.09 0.5K
13:25 9.09 9.09 9.09 9.09 0.4K
13:26 9.10 9.10 9.09 9.10 2.1K
13:27 9.10 9.10 9.09 9.10 1.4K
13:28 9.09 9.10 9.09 9.09 0.8K
13:29 9.10 9.10 9.10 9.10 2.9K
13:30 9.10 9.10 9.10 9.10 2.8K
13:31 9.09 9.10 9.09 9.10 0.4K
13:32 9.10 9.10 9.10 9.10 0.6K
13:33 9.10 9.10 9.10 9.10 1.4K
13:34 9.09 9.09 9.09 9.09 0.7K
13:35 9.10 9.10 9.10 9.10 2.3K
13:36 9.10 9.10 9.10 9.10 2.2K
13:39 9.10 9.10 9.10 9.10 1.1K
13:40 9.10 9.10 9.09 9.10 0.7K
13:41 9.10 9.10 9.10 9.10 2.8K
13:42 9.10 9.10 9.10 9.10 0.4K
13:43 9.09 9.10 9.09 9.09 1.3K
13:44 9.10 9.10 9.09 9.10 2.9K
13:45 9.10 9.10 9.10 9.10 2.1K
13:47 9.10 9.10 9.10 9.10 3.2K
13:48 9.09 9.10 9.09 9.10 0.2K
13:49 9.10 9.10 9.10 9.10 2.3K
13:50 9.10 9.10 9.10 9.10 2.6K
13:51 9.09 9.10 9.09 9.10 0.8K
13:52 9.10 9.10 9.10 9.10 1.5K
13:54 9.09 9.09 9.09 9.09 0.2K
13:55 9.10 9.10 9.09 9.09 1.0K
13:56 9.09 9.10 9.09 9.09 0.5K
13:57 9.10 9.10 9.10 9.10 5.9K
13:58 9.09 9.09 9.09 9.09 0.5K
13:59 9.09 9.10 9.09 9.09 0.8K
14:00 9.09 9.09 9.09 9.09 1.5K
14:01 9.10 9.10 9.09 9.09 0.4K
14:02 9.09 9.09 9.09 9.09 0.6K
14:03 9.09 9.09 9.09 9.09 0.6K
14:04 9.09 9.10 9.09 9.10 0.3K
14:05 9.10 9.10 9.09 9.10 3.7K
14:06 9.10 9.10 9.10 9.10 3.1K
14:07 9.09 9.09 9.09 9.09 0.4K
14:08 9.09 9.10 9.09 9.10 0.8K
14:09 9.09 9.09 9.09 9.09 0.5K
14:10 9.09 9.09 9.09 9.09 0.2K
14:11 9.09 9.09 9.09 9.09 0.6K
14:12 9.09 9.10 9.09 9.10 0.8K
14:13 9.10 9.10 9.10 9.10 0.5K
14:14 9.10 9.10 9.10 9.10 2.0K
14:15 9.10 9.10 9.09 9.09 0.9K
14:16 9.09 9.09 9.09 9.09 0.1K
14:17 9.09 9.09 9.09 9.09 1.0K
14:18 9.09 9.10 9.09 9.10 0.4K
14:19 9.09 9.10 9.09 9.10 1.6K
14:20 9.09 9.10 9.09 9.09 1.0K
14:21 9.09 9.09 9.09 9.09 0.5K
14:22 9.09 9.10 9.09 9.10 0.6K
14:23 9.10 9.10 9.10 9.10 3.4K
14:24 9.09 9.10 9.09 9.10 6.7K
14:25 9.09 9.10 9.09 9.09 0.7K
14:26 9.09 9.09 9.09 9.09 0.5K
14:27 9.09 9.09 9.09 9.09 0.7K
14:28 9.09 9.10 9.09 9.09 3.5K
14:29 9.09 9.09 9.09 9.09 1.0K
14:30 9.09 9.10 9.09 9.10 0.4K
14:31 9.10 9.10 9.09 9.09 1.0K
14:32 9.09 9.09 9.09 9.09 0.3K
14:33 9.10 9.10 9.09 9.10 1.6K
14:34 9.09 9.10 9.09 9.10 1.4K
14:35 9.09 9.09 9.09 9.09 0.1K
14:36 9.10 9.10 9.10 9.10 79.4K
14:37 9.10 9.10 9.10 9.10 2.3K
14:38 9.10 9.10 9.10 9.10 1.0K
14:39 9.10 9.10 9.10 9.10 1.8K
14:41 9.10 9.10 9.09 9.10 1.4K
14:42 9.10 9.10 9.10 9.10 2.3K
14:43 9.10 9.10 9.09 9.10 6.1K
14:44 9.10 9.10 9.10 9.10 4.4K
14:45 9.09 9.09 9.09 9.09 0.2K
14:46 9.10 9.10 9.09 9.09 15.4K
14:47 9.10 9.10 9.09 9.09 0.8K
14:48 9.10 9.10 9.09 9.09 0.8K
14:49 9.09 9.10 9.09 9.10 0.6K
14:50 9.09 9.10 9.09 9.10 1.6K
14:51 9.10 9.10 9.09 9.09 1.1K
14:52 9.09 9.09 9.09 9.09 1.3K
14:54 9.09 9.09 9.09 9.09 1.3K
14:55 9.09 9.10 9.09 9.10 0.9K
14:56 9.10 9.10 9.10 9.10 3.1K
14:57 9.10 9.10 9.09 9.09 2.0K
14:58 9.09 9.10 9.09 9.10 5.1K
14:59 9.09 9.10 9.09 9.09 1.3K
15:00 9.09 9.09 9.09 9.09 1.2K
15:01 9.10 9.10 9.09 9.09 0.7K
15:02 9.09 9.10 9.09 9.10 1.2K
15:03 9.10 9.10 9.09 9.10 5.1K
15:04 9.09 9.10 9.09 9.10 1.0K
15:05 9.09 9.09 9.09 9.09 0.4K
15:06 9.10 9.10 9.09 9.10 29.5K
15:07 9.09 9.10 9.09 9.09 1.7K
15:08 9.09 9.10 9.09 9.09 2.4K
15:09 9.10 9.10 9.09 9.09 1.8K
15:10 9.10 9.10 9.09 9.09 1.1K
15:11 9.10 9.10 9.09 9.09 4.4K
15:12 9.10 9.10 9.09 9.09 6.0K
15:13 9.09 9.10 9.09 9.10 2.3K
15:14 9.09 9.09 9.09 9.09 0.5K
15:15 9.09 9.10 9.09 9.10 0.9K
15:16 9.09 9.10 9.09 9.09 1.0K
15:17 9.10 9.10 9.09 9.09 3.0K
15:18 9.09 9.10 9.09 9.09 2.0K
15:19 9.10 9.10 9.09 9.09 2.1K
15:20 9.09 9.09 9.09 9.09 0.9K
15:21 9.10 9.10 9.09 9.10 4.8K
15:22 9.10 9.10 9.10 9.10 0.9K
15:23 9.09 9.09 9.09 9.09 1.2K
15:24 9.10 9.10 9.09 9.10 2.6K
15:25 9.10 9.10 9.10 9.10 1.3K
15:27 9.10 9.10 9.09 9.09 1.8K
15:28 9.09 9.10 9.09 9.10 0.8K
15:29 9.09 9.10 9.09 9.09 3.1K
15:30 9.10 9.10 9.09 9.09 3.8K
15:31 9.10 9.10 9.09 9.09 0.5K
15:32 9.09 9.10 9.09 9.10 1.7K
15:33 9.10 9.10 9.09 9.09 24.4K
15:34 9.09 9.10 9.09 9.10 1.5K
15:35 9.09 9.10 9.09 9.09 1.5K
15:36 9.10 9.10 9.09 9.10 4.6K
15:37 9.10 9.10 9.09 9.09 3.4K
15:38 9.09 9.10 9.09 9.10 1.6K
15:39 9.10 9.10 9.09 9.10 3.8K
15:40 9.09 9.10 9.09 9.10 6.5K
15:41 9.10 9.10 9.09 9.10 4.2K
15:42 9.10 9.10 9.09 9.10 6.8K
15:43 9.10 9.10 9.09 9.09 3.6K
15:44 9.10 9.10 9.09 9.09 5.2K
15:45 9.10 9.10 9.09 9.10 6.6K
15:46 9.10 9.10 9.09 9.09 66.5K
15:47 9.10 9.10 9.09 9.10 11.8K
15:48 9.09 9.10 9.09 9.09 4.6K
15:49 9.10 9.10 9.09 9.09 13.3K
15:50 9.10 9.10 9.09 9.09 4.5K
15:51 9.10 9.10 9.09 9.10 3.7K
15:52 9.10 9.10 9.09 9.09 57.7K
15:53 9.10 9.10 9.09 9.09 17.1K
15:54 9.10 9.10 9.09 9.09 6.8K
15:55 9.10 9.10 9.09 9.10 11.4K
15:56 9.10 9.10 9.09 9.09 7.7K
15:57 9.10 9.10 9.09 9.10 14.0K
15:58 9.10 9.10 9.08 9.08 307.8K
15:59 9.08 9.09 9.08 9.09 553.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available