DuPont de Nemours, Inc. (FRA:6D81)
Germany
· Delayed Price · Currency is EUR 34.16
+0.20 (0.57%)
At close: Dec 5, 2025
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.08 | 34.16 | 34.08 | 34.16 | 34.16 | 0.57% | 120 |
| Dec 4, 2025 | 34.00 | 34.10 | 33.96 | 33.96 | 33.96 | 0.30% | 316 |
| Dec 3, 2025 | 33.90 | 34.09 | 33.86 | 33.86 | 33.86 | -1.30% | 525 |
| Dec 2, 2025 | 34.30 | 34.37 | 34.30 | 34.31 | 34.31 | 1.02% | 472 |
| Dec 1, 2025 | 34.06 | 34.06 | 33.96 | 33.96 | 33.96 | 0.32% | 18 |
| Nov 28, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.22% | 12 |
| Nov 27, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.75 | 1.40% | - |
| Nov 26, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.28 | 0.74% | - |
| Nov 25, 2025 | 33.29 | 33.47 | 33.21 | 33.21 | 33.04 | -0.18% | 1,129 |
| Nov 24, 2025 | 33.47 | 33.47 | 33.27 | 33.27 | 33.10 | 1.39% | 229 |
| Nov 21, 2025 | 32.20 | 32.82 | 32.08 | 32.82 | 32.65 | -1.29% | 93 |
| Nov 20, 2025 | 33.06 | 33.25 | 33.06 | 33.25 | 33.08 | 0.15% | 10 |
| Nov 19, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.03 | 0.50% | - |
| Nov 18, 2025 | 33.09 | 33.31 | 33.03 | 33.03 | 32.86 | -3.25% | 63 |
| Nov 17, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 33.97 | -1.81% | - |
| Nov 14, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.59 | -1.22% | - |
| Nov 13, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.02 | 1.00% | 1,400 |
| Nov 12, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.67 | -0.58% | - |
| Nov 11, 2025 | 34.70 | 35.06 | 34.67 | 35.06 | 34.88 | 0.26% | 287 |
| Nov 10, 2025 | 34.68 | 34.97 | 34.68 | 34.97 | 34.79 | 4.51% | 134 |
| Nov 7, 2025 | 33.96 | 33.96 | 33.46 | 33.46 | 33.28 | -1.53% | 250 |
| Nov 6, 2025 | 34.27 | 35.29 | 33.98 | 33.98 | 33.80 | -1.41% | 605 |
| Nov 5, 2025 | 32.72 | 34.46 | 32.72 | 34.46 | 34.28 | 8.03% | 245 |
| Nov 4, 2025 | 29.79 | 31.90 | 29.79 | 31.90 | 31.74 | 5.93% | 50 |
| Nov 3, 2025 | 29.35 | 30.12 | 29.35 | 30.12 | 29.96 | -57.11% | 100 |
| Oct 31, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 28.89 | -0.68% | - |
| Oct 30, 2025 | 70.63 | 70.70 | 70.63 | 70.70 | 29.09 | 0.41% | 16 |
| Oct 29, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 28.97 | -0.83% | - |
| Oct 28, 2025 | 69.59 | 71.00 | 69.59 | 71.00 | 29.21 | 0.98% | 106 |
| Oct 27, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 28.93 | 0.41% | - |
| Oct 24, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 28.81 | 1.52% | - |
| Oct 23, 2025 | 68.87 | 69.15 | 68.87 | 68.97 | 28.38 | -1.22% | 119 |
| Oct 22, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 28.73 | 0.59% | - |
| Oct 21, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 28.56 | 1.42% | 64 |
| Oct 20, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 28.16 | 3.38% | - |
| Oct 17, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 27.24 | -1.43% | - |
| Oct 16, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 27.63 | 0.21% | - |
| Oct 15, 2025 | 66.87 | 67.02 | 66.87 | 67.02 | 27.57 | 3.27% | 1 |
| Oct 14, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 26.70 | -0.83% | - |
| Oct 13, 2025 | 64.44 | 65.44 | 64.44 | 65.44 | 26.92 | 0.68% | 310 |
| Oct 10, 2025 | 67.24 | 67.24 | 65.00 | 65.00 | 26.74 | -3.66% | 50 |
| Oct 9, 2025 | 67.35 | 67.47 | 67.35 | 67.47 | 27.76 | -0.16% | 150 |
| Oct 8, 2025 | 67.73 | 67.80 | 67.56 | 67.58 | 27.80 | -2.34% | 187 |
| Oct 7, 2025 | 68.94 | 69.20 | 68.94 | 69.20 | 28.47 | 1.05% | 100 |
| Oct 6, 2025 | 68.08 | 68.48 | 68.08 | 68.48 | 28.17 | -0.78% | 21 |
| Oct 3, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 28.40 | 3.60% | - |
| Oct 2, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 27.41 | 1.26% | - |
| Oct 1, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 27.07 | 0.40% | - |
| Sep 30, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 26.96 | -0.14% | - |
| Sep 29, 2025 | 65.07 | 65.62 | 65.07 | 65.62 | 27.00 | 1.67% | 67 |
| Sep 26, 2025 | 63.63 | 64.54 | 63.63 | 64.54 | 26.55 | 0.20% | 50 |
| Sep 25, 2025 | 64.41 | 64.41 | 64.41 | 64.41 | 26.50 | -0.91% | - |
| Sep 24, 2025 | 65.45 | 65.45 | 65.00 | 65.00 | 26.74 | -1.95% | 35 |
| Sep 23, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 27.27 | -0.29% | - |
| Sep 22, 2025 | 66.33 | 66.48 | 66.10 | 66.48 | 27.35 | 0.50% | 289 |
| Sep 19, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 27.22 | 1.47% | - |
| Sep 18, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 26.82 | 0.42% | - |
| Sep 17, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 26.71 | -0.70% | - |
| Sep 16, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 26.90 | -1.18% | - |
| Sep 15, 2025 | 65.79 | 66.16 | 65.79 | 66.16 | 27.22 | -0.20% | 20 |
| Sep 12, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 27.27 | 0.90% | - |
| Sep 11, 2025 | 64.91 | 65.70 | 64.91 | 65.70 | 27.03 | 0.31% | 95 |
| Sep 10, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 26.95 | 0.23% | - |
| Sep 9, 2025 | 65.88 | 66.09 | 65.35 | 65.35 | 26.89 | -1.40% | 125 |
| Sep 8, 2025 | 66.30 | 66.30 | 66.19 | 66.28 | 27.27 | 0.53% | 20 |
| Sep 5, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 27.12 | 1.56% | - |
| Sep 4, 2025 | 64.70 | 64.92 | 64.70 | 64.92 | 26.71 | -0.12% | 100 |
| Sep 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 26.74 | -0.70% | - |
| Sep 2, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 26.93 | 0.12% | - |
| Sep 1, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 26.90 | -0.82% | - |
| Aug 29, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 27.12 | -0.23% | - |
| Aug 28, 2025 | 66.60 | 66.77 | 66.07 | 66.07 | 27.04 | -0.48% | 484 |
| Aug 27, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 27.17 | 0.82% | - |
| Aug 26, 2025 | 65.92 | 65.92 | 65.85 | 65.85 | 26.95 | 0.06% | 28 |
| Aug 25, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 26.93 | 2.62% | - |
| Aug 22, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 26.24 | 0.56% | - |
| Aug 21, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 26.10 | 1.16% | - |
| Aug 20, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 25.80 | 0.91% | - |
| Aug 19, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 25.56 | -0.06% | - |
| Aug 18, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 25.58 | -0.79% | - |
| Aug 15, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | 25.79 | 0.02% | - |
| Aug 14, 2025 | 63.07 | 63.18 | 63.00 | 63.00 | 25.78 | 2.56% | 46 |
| Aug 13, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 25.14 | 2.28% | - |
| Aug 12, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 24.58 | -0.15% | - |
| Aug 11, 2025 | 60.20 | 60.20 | 60.15 | 60.15 | 24.62 | -1.39% | 1,964 |
| Aug 8, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 24.96 | 0.10% | 100 |
| Aug 7, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 24.94 | -2.99% | - |
| Aug 6, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 25.71 | 0.30% | - |
| Aug 5, 2025 | 61.67 | 64.42 | 61.67 | 62.63 | 25.63 | 3.55% | 21 |
| Aug 4, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 24.75 | -2.53% | - |
| Aug 1, 2025 | 62.78 | 62.78 | 62.05 | 62.05 | 25.39 | -2.02% | 172 |
| Jul 31, 2025 | 63.60 | 63.60 | 63.33 | 63.33 | 25.92 | -0.97% | 40 |
| Jul 30, 2025 | 64.28 | 64.28 | 63.95 | 63.95 | 26.17 | -0.98% | 100 |
| Jul 29, 2025 | 64.75 | 64.75 | 64.58 | 64.58 | 26.43 | -0.45% | 400 |
| Jul 28, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 26.55 | 1.93% | - |
| Jul 25, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 26.04 | -1.91% | - |
| Jul 24, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 26.55 | -0.60% | - |
| Jul 23, 2025 | 66.10 | 66.10 | 65.27 | 65.27 | 26.71 | 0.48% | 222 |
| Jul 22, 2025 | 64.93 | 64.96 | 64.93 | 64.96 | 26.58 | -0.37% | 150 |
| Jul 21, 2025 | 65.22 | 65.22 | 65.20 | 65.20 | 26.68 | 1.67% | 105 |