DuPont de Nemours, Inc. (FRA:6D81)
Germany · Delayed Price · Currency is EUR 65.35
-0.93 (-1.40%)
Last updated: Sep 9, 2025, 4:23 PM CET
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 65.88 | 66.09 | 65.35 | 65.35 | - | -1.40% | 278 |
| Sep 8, 2025 | 66.30 | 66.30 | 66.19 | 66.28 | - | 0.53% | 20 |
| Sep 5, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | - | 1.56% | 100 |
| Sep 4, 2025 | 64.70 | 64.92 | 64.70 | 64.92 | - | -0.12% | 100 |
| Sep 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | -0.70% | 484 |
| Sep 2, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | - | 0.12% | 484 |
| Sep 1, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | - | -0.82% | 484 |
| Aug 29, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | - | -0.23% | 484 |
| Aug 28, 2025 | 66.60 | 66.77 | 66.07 | 66.07 | - | -0.48% | 484 |
| Aug 27, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | - | 0.82% | 28 |
| Aug 26, 2025 | 65.92 | 65.92 | 65.85 | 65.85 | - | 0.06% | 28 |
| Aug 25, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | - | 2.62% | - |
| Aug 22, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | 0.56% | 46 |
| Aug 21, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | - | 1.16% | 46 |
| Aug 20, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | - | 0.91% | 46 |
| Aug 19, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | - | -0.06% | 46 |
| Aug 18, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | - | -0.79% | 46 |
| Aug 15, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | - | 0.02% | 46 |
| Aug 14, 2025 | 63.07 | 63.18 | 63.00 | 63.00 | - | 2.56% | 46 |
| Aug 13, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | - | 2.28% | 1,964 |
| Aug 12, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | - | -0.15% | 1,964 |
| Aug 11, 2025 | 60.20 | 60.20 | 60.15 | 60.15 | - | -1.39% | 1,964 |
| Aug 8, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | 0.10% | 100 |
| Aug 7, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | - | -2.99% | 21 |
| Aug 6, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | - | 0.30% | 21 |
| Aug 5, 2025 | 61.67 | 64.42 | 61.67 | 62.63 | - | 3.55% | 21 |
| Aug 4, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | - | -2.53% | 172 |
| Aug 1, 2025 | 62.78 | 62.78 | 62.05 | 62.05 | - | -2.02% | 172 |
| Jul 31, 2025 | 63.60 | 63.60 | 63.33 | 63.33 | - | -0.97% | 40 |
| Jul 30, 2025 | 64.28 | 64.28 | 63.95 | 63.95 | - | -0.98% | 100 |
| Jul 29, 2025 | 64.75 | 64.75 | 64.58 | 64.58 | - | -0.45% | 400 |
| Jul 28, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | - | 1.93% | 222 |
| Jul 25, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | - | -1.91% | 222 |
| Jul 24, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | - | -0.60% | - |
| Jul 23, 2025 | 66.10 | 66.10 | 65.27 | 65.27 | - | 0.48% | 222 |
| Jul 22, 2025 | 64.93 | 64.96 | 64.93 | 64.96 | - | -0.37% | 150 |
| Jul 21, 2025 | 65.22 | 65.22 | 65.20 | 65.20 | - | 1.67% | 105 |
| Jul 18, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | 0.75% | 100 |
| Jul 17, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | - | 0.38% | 100 |
| Jul 16, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | - | -1.17% | 100 |
| Jul 15, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | - | 0.17% | 100 |
| Jul 14, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | - | -1.28% | 100 |
| Jul 11, 2025 | 64.72 | 64.88 | 64.72 | 64.88 | - | 1.45% | 100 |
| Jul 10, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | - | -0.28% | 39 |
| Jul 9, 2025 | 63.32 | 64.13 | 63.32 | 64.13 | - | 2.92% | 39 |
| Jul 8, 2025 | 62.05 | 62.31 | 62.05 | 62.31 | - | 0.29% | 14 |
| Jul 7, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | - | -0.18% | 84 |
| Jul 4, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | - | -0.54% | 84 |
| Jul 3, 2025 | 61.71 | 62.58 | 61.71 | 62.58 | - | 2.83% | 84 |
| Jul 2, 2025 | 60.63 | 60.86 | 60.63 | 60.86 | - | 4.59% | 235 |