DuPont de Nemours, Inc. - 6D81.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	66.26	68.26	68.26	68.26	66.02	424
October 16, 2025	67.22	67.55	67.55	67.55	67.22	424
October 15, 2025	66.89	67.31	67.31	68.18	66.89	424
October 14, 2025	64.98	66.87	66.87	67.03	64.68	424
October 13, 2025	64.46	65.72	65.72	66.17	64.46	424
October 10, 2025	67.08	63.68	63.68	67.73	63.68	956
October 09, 2025	67.12	67.52	67.52	68.17	67.12	100
October 08, 2025	67.78	67.5	67.5	68.23	67.5	101
October 07, 2025	68.87	67.79	67.79	69.29	67.13	17
October 06, 2025	68.07	69.17	69.17	69.71	68.07	22
October 03, 2025	69.07	67.74	67.74	69.5	67.69	74
October 02, 2025	66.56	68.88	68.88	68.93	66.54	145
October 01, 2025	65.75	66.8	66.8	66.93	65.75	0
September 30, 2025	65.48	65.95	65.95	65.95	65.48	108
September 29, 2025	65.25	65.93	65.93	65.93	65.05	123
September 26, 2025	64.74	64.74	64.74	64.74	64.74	20
September 25, 2025	64.39	64.42	64.42	64.42	64.39	20
September 24, 2025	65.81	65.53	65.53	65.91	65.53	96
September 23, 2025	66.56	66.56	66.56	66.56	66.56	13
September 22, 2025	66.6	66.83	66.83	66.83	66.6	13
September 19, 2025	66.62	66.23	66.23	66.62	66.23	1
September 18, 2025	64.93	65.86	65.86	65.86	64.25	2,280
September 17, 2025	64.95	65.29	65.29	65.74	64.95	231
September 16, 2025	65.22	65.06	65.06	65.22	65.06	21
September 15, 2025	65.9	65.7	65.7	65.9	65.62	193
September 12, 2025	66.37	66.13	66.13	66.37	66.13	90
September 11, 2025	65.81	65.81	65.81	65.81	65.81	1
September 10, 2025	65.24	65.17	65.17	65.24	65.17	1
September 09, 2025	65.51	65.51	65.51	65.51	65.51	2
September 08, 2025	67.15	65.55	65.55	67.15	65.55	2
September 05, 2025	65.84	65.84	65.84	65.84	65.84	101
September 04, 2025	65.02	65.02	65.02	65.02	65.02	101
September 03, 2025	64.74	64.75	64.75	64.81	64.74	101
September 02, 2025	64.48	64.43	64.43	64.48	64.43	2
September 01, 2025	66.26	66.26	66.26	66.26	66.16	1
August 29, 2025	66.16	66.26	66.26	66.26	66.16	104
August 27, 2025	66.73	66.73	66.38	66.73	66.73	23
August 26, 2025	66.05	66.05	65.7	66.05	66.05	23
August 25, 2025	66.11	66.11	65.76	66.11	66.11	23
August 22, 2025	64.04	65.88	65.53	65.88	64.04	23
August 21, 2025	64.04	64.04	63.7	64.04	64.04	1
August 20, 2025	62.7	62.7	62.7	62.7	62.7	1
August 19, 2025	63.33	63.33	63.33	63.33	63.33	1
August 18, 2025	61.97	62.77	62.77	62.77	61.97	1
August 15, 2025	63.7	62.69	62.69	63.7	62.69	2
August 14, 2025	62.76	62.99	62.99	62.99	62.25	105
August 13, 2025	62.42	62.42	62.42	62.42	62.42	86
August 12, 2025	59.88	61.24	61.24	61.24	59.88	86
August 11, 2025	60.1	60.1	60.1	60.1	60.1	92
August 08, 2025	60.69	60.29	60.29	60.69	60.29	92
August 07, 2025	61.56	60.33	60.33	61.56	60.33	37
August 06, 2025	62.92	61.63	61.63	62.92	61.63	420
August 05, 2025	64.64	63.21	63.21	64.64	63.21	420
August 04, 2025	60.88	60.88	60.88	60.88	60.88	260
August 01, 2025	63.48	62.24	62.24	63.48	62.24	260
July 31, 2025	63.33	62.89	62.89	63.33	62.89	89
July 30, 2025	64.71	63.84	63.84	64.71	63.84	176
July 29, 2025	64.73	64.54	64.54	64.73	64.54	85
July 28, 2025	65.01	64.67	64.67	65.01	64.67	1
July 25, 2025	63.54	63.54	63.54	63.54	63.54	75

DuPont de Nemours, Inc. (6D81.DE) XETRA