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 9.10 9.10 7.7K
09:31 9.09 9.09 9.09 9.09 0.4K
09:32 9.09 9.09 9.09 9.09 1.6K
09:34 9.10 9.10 9.10 9.10 0.2K
09:35 9.10 9.10 9.10 9.10 0.2K
09:36 9.10 9.10 9.10 9.10 5.2K
09:37 9.09 9.10 9.09 9.10 1.2K
09:39 9.09 9.10 9.09 9.10 0.6K
09:41 9.10 9.10 9.10 9.10 0.2K
09:42 9.10 9.10 9.10 9.10 0.3K
09:43 9.09 9.10 9.09 9.10 2.9K
09:44 9.10 9.10 9.10 9.10 0.3K
09:45 9.09 9.09 9.09 9.09 0.1K
09:46 9.10 9.10 9.10 9.10 0.2K
09:48 9.09 9.09 9.09 9.09 0.3K
09:49 9.10 9.10 9.10 9.10 0.7K
09:51 9.10 9.10 9.09 9.09 0.5K
09:53 9.10 9.10 9.10 9.10 0.1K
09:54 9.09 9.09 9.09 9.09 0.2K
09:56 9.10 9.10 9.10 9.10 0.3K
09:57 9.10 9.10 9.09 9.09 0.6K
09:59 9.10 9.10 9.10 9.10 0.2K
10:00 9.10 9.10 9.09 9.09 0.4K
10:03 9.10 9.10 9.10 9.10 0.1K
10:04 9.10 9.10 9.10 9.10 0.2K
10:05 9.10 9.10 9.10 9.10 1.0K
10:06 9.10 9.10 9.10 9.10 0.3K
10:07 9.10 9.10 9.10 9.10 0.1K
10:08 9.10 9.10 9.10 9.10 0.8K
10:09 9.09 9.09 9.09 9.09 0.2K
10:10 9.10 9.10 9.10 9.10 0.2K
10:11 9.10 9.10 9.10 9.10 0.4K
10:12 9.10 9.10 9.10 9.10 0.1K
10:13 9.10 9.10 9.10 9.10 1.1K
10:15 9.10 9.10 9.10 9.10 0.2K
10:17 9.10 9.10 9.10 9.10 42.5K
10:18 9.10 9.10 9.10 9.10 1.8K
10:19 9.10 9.10 9.10 9.10 1.9K
10:20 9.10 9.10 9.10 9.10 0.7K
10:21 9.10 9.10 9.10 9.10 0.6K
10:22 9.10 9.10 9.10 9.10 0.4K
10:23 9.10 9.10 9.09 9.10 1.4K
10:24 9.10 9.10 9.09 9.09 0.6K
10:25 9.09 9.10 9.09 9.10 1.6K
10:26 9.10 9.10 9.10 9.10 0.2K
10:27 9.09 9.10 9.09 9.10 0.9K
10:28 9.10 9.10 9.10 9.10 0.9K
10:30 9.09 9.10 9.09 9.10 0.6K
10:31 9.10 9.10 9.10 9.10 0.4K
10:32 9.10 9.10 9.10 9.10 0.2K
10:33 9.10 9.10 9.09 9.10 1.0K
10:35 9.10 9.10 9.10 9.10 0.3K
10:36 9.10 9.10 9.09 9.10 0.6K
10:37 9.09 9.10 9.09 9.10 4.0K
10:39 9.10 9.10 9.09 9.10 0.7K
10:40 9.10 9.10 9.10 9.10 0.6K
10:41 9.10 9.10 9.10 9.10 0.2K
10:42 9.09 9.10 9.09 9.10 0.7K
10:44 9.10 9.10 9.10 9.10 0.8K
10:45 9.09 9.10 9.09 9.10 0.6K
10:46 9.10 9.10 9.10 9.10 0.6K
10:47 9.10 9.10 9.10 9.10 57.5K
10:48 9.10 9.10 9.10 9.10 126.6K
10:49 9.10 9.10 9.10 9.10 6.2K
10:50 9.10 9.10 9.10 9.10 0.7K
10:51 9.10 9.10 9.10 9.10 4.8K
10:52 9.10 9.11 9.10 9.11 105.3K
10:53 9.11 9.11 9.11 9.11 0.5K
10:54 9.11 9.11 9.10 9.11 0.6K
10:56 9.11 9.11 9.11 9.11 1.2K
10:57 9.10 9.11 9.10 9.11 1.1K
10:59 9.11 9.11 9.11 9.11 1.6K
11:00 9.11 9.11 9.10 9.11 1.1K
11:02 9.11 9.11 9.11 9.11 0.4K
11:03 9.10 9.10 9.10 9.10 0.9K
11:05 9.11 9.11 9.11 9.11 1.1K
11:06 9.10 9.10 9.10 9.10 0.7K
11:07 9.11 9.11 9.11 9.11 0.5K
11:08 9.11 9.11 9.11 9.11 0.4K
11:09 9.11 9.11 9.11 9.11 3.2K
11:11 9.11 9.11 9.11 9.11 1.2K
11:12 9.11 9.11 9.10 9.10 0.3K
11:13 9.11 9.11 9.11 9.11 0.6K
11:14 9.11 9.11 9.10 9.10 3.6K
11:15 9.10 9.10 9.10 9.10 1.9K
11:18 9.10 9.11 9.10 9.11 1.3K
11:21 9.10 9.10 9.10 9.10 1.8K
11:23 9.11 9.11 9.11 9.11 0.6K
11:24 9.11 9.11 9.10 9.10 2.9K
11:27 9.10 9.11 9.10 9.11 2.9K
11:30 9.10 9.10 9.10 9.10 0.5K
11:31 9.11 9.11 9.11 9.11 0.4K
11:32 9.11 9.11 9.11 9.11 1.4K
11:33 9.10 9.11 9.10 9.11 2.9K
11:34 9.11 9.11 9.11 9.11 1.2K
11:35 9.11 9.11 9.11 9.11 0.5K
11:36 9.11 9.11 9.11 9.11 2.5K
11:37 9.11 9.11 9.11 9.11 1.6K
11:38 9.11 9.11 9.11 9.11 0.7K
11:39 9.11 9.11 9.10 9.10 1.2K
11:40 9.11 9.11 9.11 9.11 1.3K
11:41 9.11 9.11 9.11 9.11 0.7K
11:42 9.11 9.11 9.10 9.10 1.3K
11:45 9.11 9.11 9.10 9.11 2.8K
11:46 9.11 9.11 9.11 9.11 1.0K
11:48 9.10 9.10 9.10 9.10 0.5K
11:50 9.11 9.11 9.11 9.11 1.5K
11:51 9.10 9.10 9.10 9.10 0.7K
11:52 9.10 9.10 9.10 9.10 0.3K
11:53 9.11 9.11 9.11 9.11 0.5K
11:54 9.10 9.11 9.10 9.11 7.4K
11:56 9.10 9.11 9.10 9.11 2.7K
11:57 9.10 9.10 9.10 9.10 0.5K
11:58 9.11 9.11 9.11 9.11 0.7K
11:59 9.11 9.11 9.11 9.11 0.7K
12:00 9.10 9.11 9.10 9.11 1.2K
12:01 9.11 9.11 9.11 9.11 1.3K
12:03 9.10 9.10 9.10 9.10 4.1K
12:06 9.10 9.10 9.10 9.10 0.9K
12:09 9.11 9.11 9.10 9.11 2.4K
12:10 9.11 9.11 9.11 9.11 0.8K
12:12 9.10 9.10 9.10 9.10 2.3K
12:13 9.11 9.11 9.11 9.11 0.3K
12:14 9.11 9.11 9.11 9.11 0.6K
12:15 9.10 9.11 9.10 9.11 1.1K
12:17 9.11 9.11 9.11 9.11 1.8K
12:18 9.10 9.10 9.10 9.10 0.7K
12:20 9.11 9.11 9.11 9.11 44.0K
12:21 9.10 9.10 9.10 9.10 1.5K
12:24 9.11 9.11 9.10 9.10 23.6K
12:25 9.11 9.11 9.11 9.11 34.7K
12:26 9.11 9.11 9.11 9.11 0.1K
12:27 9.11 9.11 9.10 9.10 1.3K
12:28 9.10 9.10 9.10 9.10 6.0K
12:30 9.10 9.11 9.10 9.11 2.4K
12:31 9.11 9.11 9.11 9.11 0.8K
12:32 9.11 9.11 9.11 9.11 1.3K
12:33 9.10 9.11 9.10 9.11 0.6K
12:34 9.10 9.10 9.10 9.10 1.3K
12:35 9.11 9.11 9.11 9.11 0.4K
12:36 9.10 9.10 9.10 9.10 1.3K
12:39 9.11 9.11 9.10 9.10 2.2K
12:42 9.10 9.10 9.10 9.10 0.5K
12:44 9.10 9.11 9.10 9.11 3.1K
12:45 9.10 9.10 9.10 9.10 0.4K
12:47 9.11 9.11 9.11 9.11 0.9K
12:48 9.10 9.10 9.10 9.10 0.2K
12:49 9.10 9.11 9.10 9.11 1.8K
12:50 9.11 9.11 9.11 9.11 0.6K
12:51 9.10 9.11 9.10 9.11 11.6K
12:52 9.11 9.11 9.11 9.11 1.1K
12:54 9.10 9.10 9.10 9.10 0.5K
12:55 9.11 9.11 9.11 9.11 0.8K
12:56 9.11 9.11 9.11 9.11 2.1K
12:57 9.11 9.11 9.10 9.11 2.4K
12:58 9.11 9.11 9.11 9.11 2.3K
13:00 9.10 9.10 9.10 9.10 0.6K
13:02 9.11 9.11 9.11 9.11 0.8K
13:03 9.10 9.11 9.10 9.11 1.2K
13:04 9.11 9.11 9.11 9.11 0.3K
13:05 9.11 9.11 9.11 9.11 0.5K
13:06 9.11 9.11 9.10 9.10 0.9K
13:07 9.11 9.11 9.11 9.11 0.2K
13:08 9.11 9.11 9.11 9.11 0.3K
13:09 9.11 9.11 9.10 9.10 2.1K
13:11 9.11 9.11 9.11 9.11 0.9K
13:12 9.10 9.11 9.10 9.11 1.8K
13:14 9.11 9.11 9.11 9.11 1.0K
13:15 9.10 9.10 9.10 9.10 1.1K
13:17 9.11 9.11 9.11 9.11 2.8K
13:18 9.10 9.11 9.10 9.11 1.3K
13:20 9.11 9.11 9.11 9.11 0.6K
13:21 9.10 9.11 9.10 9.11 1.4K
13:23 9.11 9.11 9.11 9.11 0.9K
13:24 9.10 9.11 9.10 9.11 0.9K
13:25 9.10 9.10 9.10 9.10 2.6K
13:27 9.10 9.11 9.10 9.11 2.6K
13:30 9.11 9.11 9.10 9.11 2.6K
13:31 9.11 9.11 9.11 9.11 0.5K
13:33 9.10 9.10 9.10 9.10 0.5K
13:34 9.11 9.11 9.11 9.11 1.6K
13:35 9.11 9.11 9.11 9.11 0.7K
13:36 9.11 9.11 9.10 9.11 3.4K
13:37 9.11 9.11 9.11 9.11 1.1K
13:39 9.10 9.11 9.10 9.11 1.3K
13:40 9.11 9.11 9.11 9.11 1.1K
13:42 9.11 9.11 9.10 9.10 1.0K
13:43 9.11 9.11 9.11 9.11 0.7K
13:44 9.11 9.11 9.11 9.11 1.1K
13:45 9.11 9.11 9.10 9.11 0.9K
13:46 9.11 9.11 9.11 9.11 0.4K
13:47 9.11 9.11 9.11 9.11 2.2K
13:48 9.10 9.11 9.10 9.11 1.3K
13:49 9.11 9.11 9.11 9.11 0.5K
13:50 9.11 9.11 9.11 9.11 0.3K
13:51 9.10 9.11 9.10 9.11 2.0K
13:52 9.10 9.10 9.10 9.10 2.8K
13:54 9.10 9.11 9.10 9.11 0.7K
13:55 9.10 9.10 9.10 9.10 2.6K
13:56 9.11 9.11 9.11 9.11 1.0K
13:57 9.10 9.10 9.10 9.10 0.7K
13:58 9.11 9.11 9.11 9.11 3.1K
14:00 9.11 9.11 9.10 9.11 2.1K
14:01 9.11 9.11 9.11 9.11 0.2K
14:03 9.10 9.11 9.10 9.11 1.2K
14:04 9.11 9.11 9.11 9.11 1.8K
14:05 9.10 9.10 9.10 9.10 0.6K
14:06 9.10 9.10 9.10 9.10 2.3K
14:08 9.11 9.11 9.10 9.11 4.4K
14:09 9.11 9.11 9.11 9.11 1.3K
14:11 9.11 9.11 9.11 9.11 0.6K
14:12 9.10 9.10 9.10 9.10 0.3K
14:13 9.11 9.11 9.11 9.11 4.3K
14:14 9.11 9.11 9.11 9.11 0.7K
14:15 9.10 9.10 9.10 9.10 0.4K
14:16 9.11 9.11 9.11 9.11 2.6K
14:17 9.11 9.11 9.11 9.11 0.9K
14:18 9.10 9.11 9.10 9.11 0.4K
14:19 9.11 9.11 9.11 9.11 0.4K
14:20 9.11 9.11 9.11 9.11 0.7K
14:21 9.10 9.11 9.10 9.11 1.0K
14:22 9.11 9.11 9.11 9.11 0.2K
14:23 9.11 9.11 9.11 9.11 1.3K
14:24 9.11 9.11 9.10 9.10 1.0K
14:25 9.11 9.11 9.11 9.11 1.4K
14:26 9.11 9.11 9.11 9.11 0.5K
14:27 9.10 9.10 9.10 9.10 0.6K
14:28 9.11 9.11 9.11 9.11 0.7K
14:29 9.11 9.11 9.11 9.11 2.7K
14:30 9.11 9.11 9.10 9.10 1.4K
14:32 9.11 9.11 9.11 9.11 0.8K
14:33 9.10 9.11 9.10 9.11 1.4K
14:35 9.11 9.11 9.10 9.10 0.7K
14:36 9.11 9.11 9.10 9.11 1.3K
14:38 9.11 9.11 9.10 9.11 3.4K
14:39 9.10 9.11 9.10 9.11 0.3K
14:40 9.11 9.11 9.11 9.11 36.7K
14:41 9.11 9.11 9.11 9.11 0.8K
14:42 9.10 9.11 9.10 9.11 3.3K
14:43 9.11 9.11 9.11 9.11 0.5K
14:44 9.11 9.11 9.11 9.11 0.8K
14:45 9.10 9.10 9.10 9.10 0.8K
14:46 9.11 9.11 9.11 9.11 250.4K
14:47 9.11 9.11 9.11 9.11 1.1K
14:48 9.10 9.11 9.10 9.11 1.4K
14:49 9.10 9.10 9.10 9.10 100.1K
14:50 9.11 9.11 9.11 9.11 105.2K
14:51 9.11 9.11 9.10 9.10 1.2K
14:52 9.10 9.11 9.10 9.11 1.0K
14:53 9.11 9.11 9.11 9.11 0.6K
14:54 9.10 9.11 9.10 9.11 2.0K
14:56 9.11 9.11 9.11 9.11 39.3K
14:57 9.11 9.11 9.10 9.11 1.6K
14:58 9.11 9.11 9.11 9.11 0.9K
14:59 9.11 9.11 9.11 9.11 0.8K
15:00 9.11 9.11 9.10 9.11 5.4K
15:02 9.11 9.11 9.11 9.11 1.4K
15:03 9.11 9.11 9.10 9.11 2.0K
15:04 9.11 9.11 9.10 9.10 25.3K
15:05 9.11 9.11 9.11 9.11 27.1K
15:06 9.10 9.11 9.10 9.11 0.6K
15:07 9.11 9.11 9.11 9.11 2.4K
15:08 9.11 9.11 9.11 9.11 0.4K
15:09 9.11 9.11 9.10 9.11 5.4K
15:10 9.11 9.11 9.11 9.11 1.3K
15:11 9.11 9.11 9.11 9.11 0.2K
15:12 9.10 9.11 9.10 9.11 1.5K
15:13 9.11 9.11 9.11 9.11 0.5K
15:14 9.11 9.11 9.11 9.11 0.1K
15:15 9.11 9.11 9.11 9.11 1.4K
15:16 9.11 9.11 9.11 9.11 1.0K
15:17 9.11 9.11 9.11 9.11 1.1K
15:18 9.10 9.11 9.10 9.11 1.1K
15:20 9.11 9.11 9.10 9.11 7.8K
15:21 9.11 9.11 9.10 9.10 1.5K
15:22 9.10 9.10 9.10 9.10 1.3K
15:23 9.11 9.11 9.11 9.11 0.5K
15:24 9.10 9.10 9.10 9.10 0.6K
15:25 9.11 9.11 9.11 9.11 0.7K
15:26 9.11 9.11 9.10 9.10 1.7K
15:27 9.10 9.11 9.10 9.10 2.1K
15:28 9.11 9.11 9.11 9.11 0.8K
15:29 9.11 9.11 9.11 9.11 0.7K
15:30 9.11 9.11 9.10 9.11 2.4K
15:31 9.11 9.11 9.11 9.11 2.0K
15:32 9.11 9.11 9.10 9.10 2.2K
15:33 9.10 9.10 9.10 9.10 3.9K
15:34 9.10 9.11 9.10 9.10 1.4K
15:35 9.10 9.10 9.10 9.10 0.1K
15:36 9.10 9.11 9.10 9.10 3.9K
15:37 9.10 9.10 9.10 9.10 1.9K
15:38 9.10 9.11 9.10 9.11 3.0K
15:39 9.11 9.11 9.10 9.10 3.1K
15:40 9.11 9.11 9.11 9.11 1.7K
15:41 9.11 9.11 9.11 9.11 0.2K
15:42 9.10 9.11 9.10 9.11 2.7K
15:43 9.10 9.11 9.10 9.11 1.4K
15:44 9.11 9.11 9.11 9.11 1.9K
15:45 9.11 9.11 9.10 9.10 2.0K
15:46 9.10 9.11 9.10 9.11 4.4K
15:47 9.11 9.11 9.11 9.11 4.7K
15:48 9.10 9.11 9.10 9.10 3.0K
15:49 9.10 9.11 9.10 9.10 4.1K
15:50 9.11 9.11 9.10 9.11 3.9K
15:51 9.10 9.11 9.10 9.10 42.4K
15:52 9.10 9.11 9.10 9.11 150.0K
15:53 9.11 9.11 9.10 9.11 77.4K
15:54 9.11 9.11 9.11 9.11 7.3K
15:55 9.11 9.11 9.11 9.11 12.2K
15:56 9.11 9.11 9.11 9.11 7.5K
15:57 9.11 9.11 9.11 9.11 16.4K
15:58 9.11 9.11 9.11 9.11 26.6K
15:59 9.11 9.11 9.10 9.11 229.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available