DuPont de Nemours, Inc. (ETR:6D81)
Germany · Delayed Price · Currency is EUR 66.73
+0.68 (1.03%)
Aug 27, 2025, 5:35 PM CET
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -0.09% | 23 |
| Aug 25, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 0.35% | 23 |
| Aug 22, 2025 | 64.04 | 65.88 | 64.04 | 65.88 | 65.88 | 2.87% | 23 |
| Aug 21, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 2.14% | 1 |
| Aug 20, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.99% | 1 |
| Aug 19, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 0.89% | 1 |
| Aug 18, 2025 | 61.97 | 62.77 | 61.97 | 62.77 | 62.77 | 0.13% | 1 |
| Aug 15, 2025 | 63.70 | 63.70 | 62.69 | 62.69 | 62.69 | -0.48% | 2 |
| Aug 14, 2025 | 62.76 | 62.99 | 62.25 | 62.99 | 62.99 | 0.91% | 105 |
| Aug 13, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 1.93% | 86 |
| Aug 12, 2025 | 59.88 | 61.24 | 59.88 | 61.24 | 61.24 | 1.90% | 86 |
| Aug 11, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.32% | 92 |
| Aug 8, 2025 | 60.69 | 60.69 | 60.29 | 60.29 | 60.29 | -0.07% | 92 |
| Aug 7, 2025 | 61.56 | 61.56 | 60.33 | 60.33 | 60.33 | -2.11% | 37 |
| Aug 6, 2025 | 62.92 | 62.92 | 61.63 | 61.63 | 61.63 | -2.50% | 420 |
| Aug 5, 2025 | 64.64 | 64.64 | 63.21 | 63.21 | 63.21 | 3.83% | 420 |
| Aug 4, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | -2.19% | 260 |
| Aug 1, 2025 | 63.48 | 63.48 | 62.24 | 62.24 | 62.24 | -1.03% | 260 |
| Jul 31, 2025 | 63.33 | 63.33 | 62.89 | 62.89 | 62.89 | -1.49% | 89 |
| Jul 30, 2025 | 64.71 | 64.71 | 63.84 | 63.84 | 63.84 | -1.08% | 176 |
| Jul 29, 2025 | 64.73 | 64.73 | 64.54 | 64.54 | 64.54 | -0.20% | 85 |
| Jul 28, 2025 | 65.01 | 65.01 | 64.67 | 64.67 | 64.67 | 1.78% | 1 |
| Jul 25, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -0.75% | 75 |
| Jul 24, 2025 | 63.96 | 64.02 | 63.96 | 64.02 | 64.02 | -1.92% | 75 |
| Jul 23, 2025 | 66.46 | 66.46 | 65.27 | 65.27 | 65.27 | 4.22% | 1 |
| Jul 21, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | -2.25% | 1 |
| Jul 18, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 2.86% | 512 |
| Jul 16, 2025 | 63.89 | 63.99 | 62.29 | 62.29 | 62.29 | -3.43% | 512 |
| Jul 15, 2025 | 64.97 | 64.97 | 64.50 | 64.50 | 64.50 | 0.84% | 1 |
| Jul 14, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -0.73% | - |
| Jul 11, 2025 | 64.29 | 64.43 | 64.13 | 64.43 | 64.43 | -1.44% | 171 |
| Jul 10, 2025 | 65.28 | 65.38 | 65.28 | 65.37 | 65.37 | 2.56% | 80 |
| Jul 9, 2025 | 63.08 | 63.74 | 63.08 | 63.74 | 63.74 | -0.31% | 1 |
| Jul 8, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 2.03% | 2 |
| Jul 7, 2025 | 62.32 | 62.67 | 62.32 | 62.67 | 62.67 | 1.10% | 2 |
| Jul 4, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -1.18% | 61 |
| Jul 3, 2025 | 62.75 | 62.97 | 62.73 | 62.73 | 62.73 | 2.02% | 108 |
| Jul 2, 2025 | 60.80 | 61.49 | 60.73 | 61.49 | 61.49 | 1.64% | 106 |
| Jul 1, 2025 | 58.63 | 60.50 | 58.30 | 60.50 | 60.50 | 3.86% | 433 |
| Jun 30, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -1.65% | 83 |
| Jun 27, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - | 83 |
| Jun 26, 2025 | 57.85 | 59.23 | 57.85 | 59.23 | 59.23 | 1.54% | 83 |
| Jun 25, 2025 | 58.10 | 58.33 | 58.10 | 58.33 | 58.33 | -0.70% | 47 |
| Jun 24, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 2.37% | 267 |
| Jun 23, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -1.10% | 267 |
| Jun 20, 2025 | 58.77 | 59.02 | 58.02 | 58.02 | 58.02 | 0.45% | 267 |
| Jun 19, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -1.23% | 2 |
| Jun 18, 2025 | 58.02 | 58.48 | 58.02 | 58.48 | 58.48 | -0.12% | 2 |
| Jun 17, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.19% | 4 |
| Jun 16, 2025 | 58.41 | 58.44 | 58.35 | 58.44 | 58.44 | -0.44% | 4 |