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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.74	42.86	42.86	42.86	42.63	282
February 19, 2026	43.36	42.8	42.8	43.64	42.73	282
February 18, 2026	42.78	43.48	43.48	43.71	42.78	17
February 13, 2026	41.53	42.23	42.23	42.31	41.49	120
February 12, 2026	43.77	41.72	41.72	44.37	41.72	1,207
February 11, 2026	41.36	43.34	43.34	43.5	41.27	219
February 10, 2026	39.59	41.5	41.5	41.5	39.59	239
February 09, 2026	39.54	39.49	39.49	39.57	39.11	425
February 06, 2026	38.58	39.57	39.57	39.57	38.58	181
February 05, 2026	40.59	38.77	38.77	40.69	38.53	40
February 04, 2026	38.24	39.26	39.26	39.26	38.23	209
February 03, 2026	37.59	38.34	38.34	38.59	37.59	209
February 02, 2026	36.62	37.57	37.57	37.57	36.62	30
January 30, 2026	37.2	36.92	36.92	37.24	36.64	0
January 29, 2026	37.12	37.26	37.26	37.47	37.09	69
January 28, 2026	37.07	37.28	37.28	37.41	36.89	25
January 27, 2026	37.1	37.23	37.23	37.42	37.1	25
January 26, 2026	36.98	37.27	37.27	37.46	36.98	184
January 23, 2026	37.19	37.35	37.35	37.35	37.19	25
January 22, 2026	36.87	37.31	37.31	38.13	36.87	25
January 21, 2026	36.08	37.04	37.04	37.17	36.08	64
January 20, 2026	36.44	36.06	36.06	36.44	35.63	181
January 19, 2026	36.55	36.5	36.5	36.57	36.46	205
January 16, 2026	37.27	37.27	37.27	37.37	37.27	70
January 15, 2026	36.76	37.45	37.45	37.71	36.76	70
January 14, 2026	37.38	36.79	36.79	37.63	36.73	70
January 13, 2026	37.1	37.54	37.54	37.54	37.1	70
January 12, 2026	37.61	37.29	37.29	37.61	37.29	70
January 09, 2026	37.14	37.64	37.64	37.64	37.14	0
January 08, 2026	36.85	37.32	37.32	37.64	36.72	577
January 07, 2026	37.09	36.96	36.96	37.36	36.63	345
January 06, 2026	35.8	37.13	37.13	37.13	35.77	221
January 05, 2026	34.89	35.8	35.8	35.8	34.89	217
January 02, 2026	34.16	34.82	34.82	34.82	34.16	15
December 30, 2025	34.62	34.66	34.66	34.66	34.62	76
December 29, 2025	34.96	34.67	34.67	35.14	34.67	143
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

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