UK markets closed

DuPont de Nemours, Inc. (6D81.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
72.65-0.10 (-0.14%)
At close: 08:01AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202472.6572.6572.6572.6572.65-
02 May 202472.6872.7572.6872.7572.7550
30 Apr 202468.7968.7968.7968.7968.79-
29 Apr 202469.1369.1369.1369.1369.1312
26 Apr 202468.4668.4668.4668.4668.46-
25 Apr 202468.7268.7268.0168.0168.01833
24 Apr 202468.8668.8668.8668.8668.86-
23 Apr 202469.1469.1469.1469.1469.14-
22 Apr 202469.6769.6769.5469.5469.5414
19 Apr 202468.4668.5968.4668.5968.5929
18 Apr 202468.4069.0068.3169.0069.00126
17 Apr 202468.2068.9168.2068.9168.9128
16 Apr 202468.8768.8768.2568.2568.252,000
15 Apr 202469.3270.0069.3270.0070.00100
12 Apr 202471.0571.0571.0571.0571.05-
11 Apr 202470.7070.7070.7070.7070.70-
10 Apr 202471.0271.0270.8970.8970.8942
09 Apr 202470.0370.0370.0370.0370.03-
08 Apr 202469.4369.4369.4369.4369.43215
05 Apr 202469.8269.8269.6469.6469.64300
04 Apr 202471.0171.0170.9970.9970.9928
03 Apr 202470.9670.9670.9670.9670.96-
02 Apr 202471.7071.8071.0071.0071.00274
28 Mar 202470.4070.4070.4070.4070.40-
27 Mar 202469.7469.7469.7469.7469.74-
26 Mar 202469.8270.0069.8269.8269.821,500
25 Mar 202469.7269.7269.6269.6269.6233
22 Mar 202469.0069.0069.0069.0069.00-
21 Mar 202468.1268.1268.1268.1268.12-
20 Mar 202467.6467.6467.6467.6467.64-
19 Mar 202467.4867.8267.4867.8267.8213
18 Mar 202467.2668.0667.2668.0668.0625
15 Mar 202467.5867.6667.5867.6667.6685
14 Mar 202467.2267.4267.2267.4267.42464
13 Mar 202465.7465.7665.7465.7665.7687
12 Mar 202465.8665.9865.8665.9865.9850
11 Mar 202465.0065.0064.9864.9864.9853
08 Mar 202464.8465.5664.8465.5665.5676
07 Mar 202464.0464.2264.0464.2264.2285
06 Mar 202463.3863.3863.3863.3863.38-
05 Mar 202463.9463.9463.9463.9463.94-
04 Mar 202463.8664.0863.8064.0864.08144
01 Mar 202463.9263.9263.8863.8863.8817
29 Feb 202464.4064.4063.3863.3863.3881
28 Feb 202463.7063.7063.7063.7063.70-
28 Feb 20240.38 Dividend
27 Feb 202464.2064.2064.2064.2063.82-
26 Feb 202464.6864.6864.2664.4464.06253
23 Feb 202464.4864.4864.4864.4864.10-
22 Feb 202463.7063.7063.7063.7063.32-
21 Feb 202462.6662.6662.6262.6262.25125
20 Feb 202463.2063.2062.8662.8662.49115
19 Feb 202463.3663.7863.3663.7863.40100
16 Feb 202463.3463.3463.3463.3462.97-
15 Feb 202462.9663.9262.9663.9263.54200
14 Feb 202462.2062.2662.2062.2661.89833
13 Feb 202463.3663.3663.3663.3662.98-
12 Feb 202462.8262.8262.7662.7662.3915
09 Feb 202462.0662.4062.0662.1061.73210
08 Feb 202461.5261.9461.5261.9461.57100
07 Feb 202460.9661.5460.9661.5461.181,333
06 Feb 202457.1260.9657.1260.9660.602,000
05 Feb 202457.6058.0057.2257.2256.88148
02 Feb 202456.8456.8456.8056.8056.4618
01 Feb 202457.1457.1457.1457.1456.80-
31 Jan 202458.1458.1857.8257.8257.48548
30 Jan 202458.4658.4858.4658.4858.13109
29 Jan 202459.4259.6659.4259.6659.3142
26 Jan 202458.8259.4658.8259.4659.11430
25 Jan 202458.9858.9858.9058.9058.55100
24 Jan 202468.6268.6268.6268.6268.21-
23 Jan 202467.9668.3667.9668.3667.9642
22 Jan 202467.4467.4467.4467.4467.04-
19 Jan 202467.2067.3667.2067.3666.96650
18 Jan 202466.8466.8466.8466.8466.44-
17 Jan 202467.5467.5467.0667.3266.92116
16 Jan 202468.7868.7868.7468.7468.33109
15 Jan 202468.7268.7268.7268.7268.31-
12 Jan 202468.8468.8468.7268.7268.3110
11 Jan 202469.2469.4268.9868.9868.57361
10 Jan 202469.5869.6269.5869.6269.2133
09 Jan 202469.7069.7069.7069.7069.29-
08 Jan 202469.6869.6869.6869.6869.27-
05 Jan 202469.8469.8869.6669.6669.251,069
04 Jan 202470.3270.3270.3270.3269.90-
03 Jan 202470.5070.5070.3470.3469.9250
02 Jan 202469.7070.5269.7070.5270.1093
29 Dec 202369.4469.4469.4469.4469.03-
28 Dec 202369.0269.0869.0269.0868.67326
27 Dec 202369.1669.1669.1669.1668.75-
22 Dec 202367.3068.7467.3068.7468.33100
21 Dec 202366.9066.9066.9066.9066.50-
20 Dec 202367.4467.4467.4467.4467.04-
19 Dec 202367.1467.1467.1467.1466.74-
18 Dec 202367.0067.4267.0067.4267.02150
15 Dec 202366.6866.6866.6866.6866.29-
14 Dec 202365.8465.9865.6065.6065.211,190
13 Dec 202365.5865.5865.5865.5865.19-
12 Dec 202366.0866.0866.0666.0665.6715
11 Dec 202365.6665.6665.6665.6665.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...