DuPont de Nemours, Inc. (VIE:DDPN)
Austria
· Delayed Price · Currency is EUR 34.27
-0.13 (-0.36%)
Last updated: Dec 5, 2025, 1:00 PM CET
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.24 | 34.27 | 34.23 | 34.27 | - | -0.36% | - |
| Dec 4, 2025 | 34.07 | 34.39 | 33.99 | 34.39 | 34.39 | 0.60% | - |
| Dec 3, 2025 | 34.01 | 34.19 | 33.95 | 34.19 | 34.19 | 0.60% | - |
| Dec 2, 2025 | 34.36 | 34.50 | 33.98 | 33.98 | 33.98 | -1.32% | - |
| Dec 1, 2025 | 34.11 | 34.44 | 33.85 | 34.44 | 34.44 | 0.44% | - |
| Nov 28, 2025 | 34.02 | 34.29 | 34.01 | 34.29 | 34.29 | 1.12% | - |
| Nov 26, 2025 | 33.62 | 33.91 | 33.61 | 33.91 | 33.73 | 1.47% | - |
| Nov 25, 2025 | 33.39 | 33.45 | 33.31 | 33.42 | 33.25 | -0.19% | - |
| Nov 24, 2025 | 33.58 | 33.58 | 33.29 | 33.48 | 33.31 | 0.36% | - |
| Nov 21, 2025 | 32.22 | 33.36 | 32.17 | 33.36 | 33.19 | 1.89% | - |
| Nov 20, 2025 | 33.17 | 33.21 | 32.74 | 32.74 | 32.57 | -0.95% | - |
| Nov 19, 2025 | 33.37 | 33.54 | 33.06 | 33.06 | 32.89 | -1.09% | - |
| Nov 18, 2025 | 33.40 | 33.49 | 33.23 | 33.42 | 33.25 | -1.62% | - |
| Nov 17, 2025 | 34.28 | 34.28 | 33.97 | 33.97 | 33.80 | -2.31% | - |
| Nov 14, 2025 | 34.84 | 34.84 | 34.53 | 34.78 | 34.60 | -0.91% | - |
| Nov 13, 2025 | 35.16 | 35.16 | 35.06 | 35.10 | 34.92 | -0.38% | - |
| Nov 12, 2025 | 34.95 | 35.23 | 34.92 | 35.23 | 35.05 | 0.56% | - |
| Nov 11, 2025 | 34.76 | 35.04 | 34.71 | 35.04 | 34.86 | 2.04% | - |
| Nov 10, 2025 | 34.76 | 34.82 | 34.34 | 34.34 | 34.16 | 0.04% | - |
| Nov 7, 2025 | 34.04 | 34.32 | 33.55 | 34.32 | 34.15 | 1.06% | - |
| Nov 6, 2025 | 34.27 | 34.42 | 33.80 | 33.96 | 33.79 | -0.61% | 1,530 |
| Nov 5, 2025 | 32.76 | 34.17 | 32.76 | 34.17 | 34.00 | 14.40% | 31 |
| Nov 4, 2025 | 29.83 | 30.04 | 29.81 | 29.87 | 29.72 | -57.46% | - |
| Nov 3, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 69.85 | -0.95% | 154 |
| Oct 31, 2025 | 70.47 | 71.32 | 70.47 | 70.88 | 29.55 | 0.07% | - |
| Oct 30, 2025 | 70.84 | 70.91 | 70.59 | 70.83 | 29.53 | -0.39% | - |
| Oct 29, 2025 | 70.60 | 71.11 | 70.05 | 71.11 | 29.64 | 0.28% | - |
| Oct 28, 2025 | 69.83 | 70.91 | 69.83 | 70.91 | 29.56 | 1.60% | - |
| Oct 27, 2025 | 70.28 | 70.76 | 69.79 | 69.79 | 29.09 | 0.03% | - |
| Oct 24, 2025 | 70.21 | 70.37 | 69.77 | 69.77 | 29.08 | 0.56% | - |
| Oct 23, 2025 | 69.27 | 69.41 | 69.19 | 69.38 | 28.92 | 0.55% | - |
| Oct 22, 2025 | 69.98 | 70.23 | 69.00 | 69.00 | 28.76 | -1.79% | - |
| Oct 21, 2025 | 69.67 | 70.26 | 69.60 | 70.26 | 29.29 | 1.96% | - |
| Oct 20, 2025 | 68.84 | 69.02 | 68.65 | 68.91 | 28.73 | 1.26% | - |
| Oct 17, 2025 | 65.96 | 68.05 | 65.96 | 68.05 | 28.37 | 1.37% | - |
| Oct 16, 2025 | 67.53 | 67.83 | 67.13 | 67.13 | 27.98 | -1.28% | - |
| Oct 15, 2025 | 66.95 | 68.00 | 66.95 | 68.00 | 28.35 | 3.60% | - |
| Oct 14, 2025 | 65.20 | 65.64 | 64.74 | 65.64 | 27.36 | -0.88% | - |
| Oct 13, 2025 | 64.86 | 66.22 | 64.69 | 66.22 | 27.60 | 1.07% | - |
| Oct 10, 2025 | 67.33 | 67.61 | 65.52 | 65.52 | 27.31 | -3.26% | - |
| Oct 9, 2025 | 67.67 | 67.73 | 67.64 | 67.73 | 28.23 | -0.83% | - |
| Oct 8, 2025 | 67.95 | 68.35 | 67.95 | 68.30 | 28.47 | 0.53% | - |
| Oct 7, 2025 | 69.06 | 69.65 | 67.94 | 67.94 | 28.32 | -1.81% | - |
| Oct 6, 2025 | 68.57 | 69.19 | 68.57 | 69.19 | 28.84 | 0.79% | - |
| Oct 3, 2025 | 69.27 | 69.27 | 68.65 | 68.65 | 28.62 | 0.94% | - |
| Oct 2, 2025 | 66.69 | 68.01 | 66.68 | 68.01 | 28.35 | 2.39% | - |
| Oct 1, 2025 | 65.69 | 66.42 | 65.69 | 66.42 | 27.69 | 0.97% | - |
| Sep 30, 2025 | 65.56 | 65.78 | 65.50 | 65.78 | 27.42 | 0.69% | - |
| Sep 29, 2025 | 65.21 | 65.39 | 65.21 | 65.33 | 27.23 | 0.99% | - |
| Sep 26, 2025 | 64.17 | 64.69 | 63.84 | 64.69 | 26.97 | 0.64% | - |
| Sep 25, 2025 | 64.50 | 64.90 | 64.28 | 64.28 | 26.80 | -1.89% | 81 |
| Sep 24, 2025 | 65.76 | 66.16 | 65.52 | 65.52 | 27.31 | -1.58% | - |
| Sep 23, 2025 | 66.36 | 66.59 | 66.31 | 66.57 | 27.75 | -0.37% | - |
| Sep 22, 2025 | 66.42 | 66.82 | 66.10 | 66.82 | 27.85 | 1.06% | - |
| Sep 19, 2025 | 66.28 | 66.62 | 66.12 | 66.12 | 27.56 | 0.52% | - |
| Sep 18, 2025 | 65.36 | 65.78 | 65.33 | 65.78 | 27.42 | 0.80% | - |
| Sep 17, 2025 | 65.24 | 65.30 | 65.21 | 65.26 | 27.20 | 0.29% | - |
| Sep 16, 2025 | 65.47 | 65.57 | 65.07 | 65.07 | 27.12 | -0.91% | - |
| Sep 15, 2025 | 65.87 | 65.87 | 65.67 | 65.67 | 27.37 | -0.68% | - |
| Sep 12, 2025 | 66.41 | 66.48 | 66.08 | 66.12 | 27.56 | 0.59% | 4 |
| Sep 11, 2025 | 65.17 | 65.73 | 65.06 | 65.73 | 27.40 | 0.81% | - |
| Sep 10, 2025 | 65.76 | 65.76 | 65.20 | 65.20 | 27.18 | -0.40% | - |
| Sep 9, 2025 | 66.15 | 66.17 | 65.46 | 65.46 | 27.29 | -0.18% | - |
| Sep 8, 2025 | 66.48 | 66.49 | 65.58 | 65.58 | 27.34 | -0.41% | - |
| Sep 5, 2025 | 66.22 | 66.22 | 65.83 | 65.85 | 27.45 | 1.26% | - |
| Sep 4, 2025 | 65.00 | 65.03 | 64.76 | 65.03 | 27.11 | 0.39% | - |
| Sep 3, 2025 | 65.25 | 65.42 | 64.78 | 64.78 | 27.00 | 0.57% | - |
| Sep 2, 2025 | 65.58 | 65.61 | 64.41 | 64.41 | 26.85 | -2.08% | - |
| Sep 1, 2025 | 65.60 | 65.78 | 65.60 | 65.78 | 27.42 | -0.72% | - |
| Aug 29, 2025 | 66.12 | 66.34 | 65.89 | 66.26 | 27.62 | -0.69% | 128 |
| Aug 27, 2025 | 66.60 | 66.97 | 66.52 | 66.72 | 27.67 | 1.03% | - |
| Aug 26, 2025 | 66.10 | 66.17 | 66.04 | 66.04 | 27.38 | 0.02% | - |
| Aug 25, 2025 | 65.89 | 66.03 | 65.89 | 66.03 | 27.38 | 0.23% | - |
| Aug 22, 2025 | 64.04 | 65.88 | 64.04 | 65.88 | 27.32 | 3.15% | - |
| Aug 21, 2025 | 64.04 | 64.04 | 63.38 | 63.87 | 26.48 | -0.76% | - |
| Aug 20, 2025 | 63.28 | 64.36 | 63.20 | 64.36 | 26.69 | 1.64% | - |
| Aug 19, 2025 | 62.59 | 63.32 | 62.53 | 63.32 | 26.26 | 0.88% | - |
| Aug 18, 2025 | 62.46 | 62.77 | 62.46 | 62.77 | 26.03 | 0.19% | - |
| Aug 15, 2025 | 63.28 | 63.28 | 62.65 | 62.65 | 25.98 | -0.37% | - |
| Aug 14, 2025 | 63.42 | 63.64 | 62.65 | 62.88 | 26.07 | 0.61% | - |
| Aug 13, 2025 | 61.58 | 62.50 | 61.54 | 62.50 | 25.92 | 2.09% | - |
| Aug 12, 2025 | 60.25 | 61.22 | 60.18 | 61.22 | 25.39 | 1.76% | - |
| Aug 11, 2025 | 60.58 | 60.64 | 60.16 | 60.16 | 24.95 | -0.36% | - |
| Aug 8, 2025 | 60.98 | 61.17 | 60.38 | 60.38 | 25.04 | 0.05% | - |
| Aug 7, 2025 | 61.00 | 61.74 | 60.35 | 60.35 | 25.02 | -2.24% | - |
| Aug 6, 2025 | 64.20 | 64.20 | 61.73 | 61.73 | 25.60 | -5.09% | - |
| Aug 5, 2025 | 62.01 | 65.04 | 62.01 | 65.04 | 26.97 | 6.85% | - |
| Aug 4, 2025 | 60.96 | 60.96 | 60.81 | 60.87 | 25.24 | 1.06% | - |
| Aug 1, 2025 | 63.08 | 63.08 | 60.23 | 60.23 | 24.97 | -4.40% | - |
| Jul 31, 2025 | 63.57 | 63.69 | 62.68 | 63.00 | 26.12 | -1.28% | - |
| Jul 30, 2025 | 64.34 | 64.72 | 63.82 | 63.82 | 26.46 | -1.13% | - |
| Jul 29, 2025 | 65.14 | 65.34 | 64.55 | 64.55 | 26.77 | -0.05% | - |
| Jul 28, 2025 | 64.92 | 65.09 | 64.58 | 64.58 | 26.78 | 1.72% | - |
| Jul 25, 2025 | 63.76 | 63.94 | 63.49 | 63.49 | 26.33 | -0.97% | - |
| Jul 24, 2025 | 65.56 | 65.56 | 64.11 | 64.11 | 26.58 | -1.88% | - |
| Jul 23, 2025 | 66.29 | 66.44 | 65.34 | 65.34 | 27.09 | 0.23% | - |
| Jul 22, 2025 | 65.08 | 65.61 | 64.88 | 65.19 | 27.03 | -0.26% | - |
| Jul 21, 2025 | 65.02 | 65.43 | 65.02 | 65.36 | 27.10 | 1.84% | - |
| Jul 18, 2025 | 64.17 | 64.65 | 64.00 | 64.18 | 26.61 | -0.25% | - |
| Jul 17, 2025 | 63.89 | 64.34 | 63.79 | 64.34 | 26.68 | 3.36% | - |