DuPont de Nemours, Inc. (ETR:6D81)
Germany · Delayed Price · Currency is EUR 66.23
+0.37 (0.56%)
Sep 19, 2025, 5:35 PM CET
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 66.62 | 66.62 | 66.23 | 66.23 | 66.23 | 0.56% | 1 |
| Sep 18, 2025 | 64.93 | 65.86 | 64.25 | 65.86 | 65.86 | 0.87% | 2,280 |
| Sep 17, 2025 | 64.95 | 65.74 | 64.95 | 65.29 | 65.29 | 0.35% | 231 |
| Sep 16, 2025 | 65.22 | 65.22 | 65.06 | 65.06 | 65.06 | -0.97% | 21 |
| Sep 15, 2025 | 65.90 | 65.90 | 65.62 | 65.70 | 65.70 | -0.65% | 193 |
| Sep 12, 2025 | 66.37 | 66.37 | 66.13 | 66.13 | 66.13 | 0.49% | 90 |
| Sep 11, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 0.98% | 1 |
| Sep 10, 2025 | 65.24 | 65.24 | 65.17 | 65.17 | 65.17 | -0.52% | 1 |
| Sep 9, 2025 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -0.06% | 2 |
| Sep 8, 2025 | 67.15 | 67.15 | 65.55 | 65.55 | 65.55 | -0.44% | 2 |
| Sep 5, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 1.26% | 101 |
| Sep 4, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.42% | 101 |
| Sep 3, 2025 | 64.74 | 64.81 | 64.74 | 64.75 | 64.75 | 0.50% | 101 |
| Sep 2, 2025 | 64.48 | 64.48 | 64.43 | 64.43 | 64.43 | -2.76% | 2 |
| Sep 1, 2025 | 66.26 | 66.26 | 66.16 | 66.26 | 66.26 | - | 1 |
| Aug 29, 2025 | 66.16 | 66.26 | 66.16 | 66.26 | 66.26 | -0.70% | 104 |
| Aug 27, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.38 | 1.03% | - |
| Aug 26, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 65.70 | -0.09% | - |
| Aug 25, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 65.76 | 0.35% | - |
| Aug 22, 2025 | 64.04 | 65.88 | 64.04 | 65.88 | 65.53 | 2.87% | 23 |
| Aug 21, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 63.70 | 2.14% | - |
| Aug 20, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.37 | -0.99% | 1 |
| Aug 19, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.00 | 0.89% | - |
| Aug 18, 2025 | 61.97 | 62.77 | 61.97 | 62.77 | 62.44 | 0.13% | 1 |
| Aug 15, 2025 | 63.70 | 63.70 | 62.69 | 62.69 | 62.36 | -0.48% | 2 |
| Aug 14, 2025 | 62.76 | 62.99 | 62.25 | 62.99 | 62.66 | 0.91% | 105 |
| Aug 13, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.09 | 1.93% | - |
| Aug 12, 2025 | 59.88 | 61.24 | 59.88 | 61.24 | 60.92 | 1.90% | 86 |
| Aug 11, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 59.78 | -0.32% | - |
| Aug 8, 2025 | 60.69 | 60.69 | 60.29 | 60.29 | 59.97 | -0.07% | 92 |
| Aug 7, 2025 | 61.56 | 61.56 | 60.33 | 60.33 | 60.01 | -2.11% | 37 |
| Aug 6, 2025 | 62.92 | 62.92 | 61.63 | 61.63 | 61.31 | -2.50% | 1 |
| Aug 5, 2025 | 64.64 | 64.64 | 63.21 | 63.21 | 62.88 | 3.83% | 420 |
| Aug 4, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.56 | -2.19% | - |
| Aug 1, 2025 | 63.48 | 63.48 | 62.24 | 62.24 | 61.91 | -1.03% | 260 |
| Jul 31, 2025 | 63.33 | 63.33 | 62.89 | 62.89 | 62.56 | -1.49% | 89 |
| Jul 30, 2025 | 64.71 | 64.71 | 63.84 | 63.84 | 63.50 | -1.08% | 176 |
| Jul 29, 2025 | 64.73 | 64.73 | 64.54 | 64.54 | 64.20 | -0.20% | 85 |
| Jul 28, 2025 | 65.01 | 65.01 | 64.67 | 64.67 | 64.33 | 1.78% | 1 |
| Jul 25, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.21 | -0.75% | - |
| Jul 24, 2025 | 63.96 | 64.02 | 63.96 | 64.02 | 63.68 | -1.92% | 75 |
| Jul 23, 2025 | 66.46 | 66.46 | 65.27 | 65.27 | 64.93 | 4.22% | 1 |
| Jul 21, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 62.30 | -2.25% | 1 |
| Jul 18, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 63.73 | 2.86% | - |
| Jul 16, 2025 | 63.89 | 63.99 | 62.29 | 62.29 | 61.96 | -3.43% | 512 |
| Jul 15, 2025 | 64.97 | 64.97 | 64.50 | 64.50 | 64.16 | 0.84% | 1 |
| Jul 14, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.62 | -0.73% | - |
| Jul 11, 2025 | 64.29 | 64.43 | 64.13 | 64.43 | 64.09 | -1.44% | 171 |
| Jul 10, 2025 | 65.28 | 65.38 | 65.28 | 65.37 | 65.03 | 2.56% | 80 |
| Jul 9, 2025 | 63.08 | 63.74 | 63.08 | 63.74 | 63.40 | -0.31% | 1 |