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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	35.08	34.93	34.93	35.26	34.93	52
December 22, 2025	35.15	35.33	35.33	35.33	35.05	30
December 19, 2025	34.47	35.14	35.14	35.14	34.47	1,058
December 18, 2025	34.51	34.59	34.59	34.99	34.51	1,058
December 17, 2025	34.46	34.51	34.51	34.51	34.46	0
December 16, 2025	34.37	34.48	34.48	34.69	34.26	154
December 15, 2025	35.09	34.58	34.58	35.09	34.39	193
December 12, 2025	35.26	34.94	34.94	35.46	34.89	243
December 11, 2025	34.8	35.4	35.4	35.4	34.8	30
December 10, 2025	34.9	35.08	35.08	35.12	34.85	40
December 09, 2025	34.76	34.9	34.9	35.33	34.76	306
December 08, 2025	34.67	34.9	34.9	34.98	34.67	69
December 05, 2025	34.09	34.84	34.84	34.84	34.09	37
December 04, 2025	34.01	34.2	34.2	34.53	34.01	1,083
December 03, 2025	33.9	34.05	34.05	34.24	33.9	37
December 02, 2025	34.28	34.26	34.26	34.51	34.26	71
December 01, 2025	34.01	34.47	34.47	34.68	33.94	71
November 28, 2025	33.85	34.17	34.17	34.24	33.85	341
November 27, 2025	33.94	34.13	33.96	34.13	33.94	341
November 26, 2025	33.42	34.13	34.13	34.17	33.42	341
November 25, 2025	33.3	33.59	33.59	33.7	33.26	922
November 24, 2025	33.44	33.48	33.48	33.57	33.33	341
November 21, 2025	32.2	33.51	33.51	33.82	32.2	36
November 20, 2025	33.12	32.26	32.26	33.24	32.26	262
November 19, 2025	33.23	32.8	32.8	33.46	32.53	25
November 18, 2025	33.16	33.53	33.53	33.89	33.15	37
November 17, 2025	34.2	33.37	33.37	34.38	33.37	575
October 31, 2025	70.22	70.94	70.94	71.54	70.22	17
October 30, 2025	70.33	70.6	70.6	70.93	70.33	17
October 29, 2025	70.45	70.81	70.81	71.63	70.45	2
October 28, 2025	69.55	70.43	70.43	70.97	69.55	313
October 27, 2025	70.34	69.93	69.93	70.38	69.79	313
October 24, 2025	70.02	69.78	69.78	70.11	69.78	25
October 23, 2025	68.86	70.13	70.13	70.15	68.86	25
October 22, 2025	69.8	68.61	68.61	69.98	68.26	79
October 21, 2025	69.38	70.12	70.12	70.3	69.38	424
October 20, 2025	68.44	69.3	69.3	69.33	68.44	424
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

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