DuPont de Nemours, Inc. (FRA:6D81)
Germany · Delayed Price · Currency is EUR 64.54
+0.13 (0.20%)
At close: Sep 26, 2025
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 65.07 | 65.62 | 65.07 | 65.62 | 65.62 | 1.67% | 67 |
| Sep 26, 2025 | 63.63 | 64.54 | 63.63 | 64.54 | 64.54 | 0.20% | 50 |
| Sep 25, 2025 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | -0.91% | 35 |
| Sep 24, 2025 | 65.45 | 65.45 | 65.00 | 65.00 | 65.00 | -1.95% | 35 |
| Sep 23, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -0.29% | 289 |
| Sep 22, 2025 | 66.33 | 66.48 | 66.10 | 66.48 | 66.48 | 0.50% | 289 |
| Sep 19, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 1.47% | 20 |
| Sep 18, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.42% | 20 |
| Sep 17, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -0.70% | 20 |
| Sep 16, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -1.18% | 20 |
| Sep 15, 2025 | 65.79 | 66.16 | 65.79 | 66.16 | 66.16 | -0.20% | 20 |
| Sep 12, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 0.90% | 95 |
| Sep 11, 2025 | 64.91 | 65.70 | 64.91 | 65.70 | 65.70 | 0.31% | 95 |
| Sep 10, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.23% | 125 |
| Sep 9, 2025 | 65.88 | 66.09 | 65.35 | 65.35 | 65.35 | -1.40% | 125 |
| Sep 8, 2025 | 66.30 | 66.30 | 66.19 | 66.28 | 66.28 | 0.53% | 20 |
| Sep 5, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 1.56% | 100 |
| Sep 4, 2025 | 64.70 | 64.92 | 64.70 | 64.92 | 64.92 | -0.12% | 100 |
| Sep 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.70% | 484 |
| Sep 2, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 0.12% | 484 |
| Sep 1, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -0.82% | 484 |
| Aug 29, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | -0.23% | - |
| Aug 28, 2025 | 66.60 | 66.77 | 66.07 | 66.07 | 65.72 | -0.48% | 484 |
| Aug 27, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.04 | 0.82% | - |
| Aug 26, 2025 | 65.92 | 65.92 | 65.85 | 65.85 | 65.50 | 0.06% | 28 |
| Aug 25, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.46 | 2.62% | - |
| Aug 22, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 63.79 | 0.56% | - |
| Aug 21, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.43 | 1.16% | - |
| Aug 20, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 62.70 | 0.91% | - |
| Aug 19, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.14 | -0.06% | - |
| Aug 18, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 62.18 | -0.79% | - |
| Aug 15, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | 62.67 | 0.02% | - |
| Aug 14, 2025 | 63.07 | 63.18 | 63.00 | 63.00 | 62.66 | 2.56% | 46 |
| Aug 13, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.10 | 2.28% | - |
| Aug 12, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 59.74 | -0.15% | - |
| Aug 11, 2025 | 60.20 | 60.20 | 60.15 | 60.15 | 59.83 | -1.39% | 1,964 |
| Aug 8, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.68 | 0.10% | 100 |
| Aug 7, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.62 | -2.99% | - |
| Aug 6, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.49 | 0.30% | - |
| Aug 5, 2025 | 61.67 | 64.42 | 61.67 | 62.63 | 62.30 | 3.55% | 21 |
| Aug 4, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.16 | -2.53% | - |
| Aug 1, 2025 | 62.78 | 62.78 | 62.05 | 62.05 | 61.72 | -2.02% | 172 |
| Jul 31, 2025 | 63.60 | 63.60 | 63.33 | 63.33 | 62.99 | -0.97% | 40 |
| Jul 30, 2025 | 64.28 | 64.28 | 63.95 | 63.95 | 63.61 | -0.98% | 100 |
| Jul 29, 2025 | 64.75 | 64.75 | 64.58 | 64.58 | 64.24 | -0.45% | 400 |
| Jul 28, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.52 | 1.93% | - |
| Jul 25, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.30 | -1.91% | - |
| Jul 24, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.53 | -0.60% | - |
| Jul 23, 2025 | 66.10 | 66.10 | 65.27 | 65.27 | 64.92 | 0.48% | 222 |
| Jul 22, 2025 | 64.93 | 64.96 | 64.93 | 64.96 | 64.61 | -0.37% | 150 |