DuPont De Nemours

DD
🏛️ germany →
66.31
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 71.06 71.06 71.06 71.06 0.0M
2021-12-29 71.14 71.14 71.14 71.14 0.0M
2021-12-28 70.36 70.36 70.36 70.36 0.0M
2021-12-27 69.26 69.26 69.26 69.26 0.0M
2021-12-23 67.80 67.80 67.80 67.80 0.0M
2021-12-22 67.76 67.76 67.76 67.76 0.0M
2021-12-21 66.62 66.62 66.62 66.62 0.0M
2021-12-20 67.28 67.28 67.28 67.28 0.0M
2021-12-17 69.32 69.32 69.32 69.32 0.0M
2021-12-16 69.36 69.36 69.36 69.36 0.0M
2021-12-15 68.74 68.74 68.74 68.74 0.0M
2021-12-14 68.72 68.72 68.72 68.72 0.0M
2021-12-13 70.78 70.78 70.78 70.78 0.0M
2021-12-10 69.46 69.46 69.46 69.46 0.0M
2021-12-09 68.92 68.92 68.92 68.92 0.0M
2021-12-08 68.60 68.60 68.60 68.60 0.0M
2021-12-07 67.60 67.60 67.60 67.60 0.0M
2021-12-06 66.86 66.86 66.86 66.86 0.0M
2021-12-03 66.60 66.60 66.60 66.60 0.0M
2021-12-02 65.12 65.12 65.12 65.12 0.0M
2021-12-01 65.20 65.20 65.20 65.20 0.0M
2021-11-30 67.48 67.48 67.48 67.48 0.0M
2021-11-29 68.22 68.22 68.22 68.22 0.0M
2021-11-26 69.20 69.20 69.20 69.20 0.0M
2021-11-25 70.04 70.04 70.04 70.04 0.0M
2021-11-24 70.60 70.60 70.60 70.60 0.0M
2021-11-23 70.36 70.36 70.36 70.36 0.0M
2021-11-22 70.96 70.96 70.90 70.90 0.0M
2021-11-19 69.96 69.96 69.96 69.96 0.0M
2021-11-18 69.94 69.94 69.94 69.94 0.0M
2021-11-17 68.52 68.52 68.52 68.52 0.0M
2021-11-16 69.08 69.08 69.08 69.08 0.0M
2021-11-15 70.32 70.32 70.32 70.32 0.0M
2021-11-12 70.68 70.68 70.68 70.68 0.0M
2021-11-11 69.56 69.56 69.56 69.56 0.0M
2021-11-10 69.86 69.86 69.86 69.86 0.0M
2021-11-09 68.42 68.42 68.42 68.42 0.0M
2021-11-08 69.42 69.42 69.42 69.42 0.0M
2021-11-05 68.70 68.70 68.70 68.70 0.0M
2021-11-04 69.10 69.10 69.10 69.10 0.0M
2021-11-03 67.16 67.16 67.16 67.16 0.0M
2021-11-02 61.22 61.22 61.22 61.22 0.0M
2021-11-01 60.14 60.14 60.14 60.14 0.0M
2021-10-29 59.66 59.66 59.66 59.66 0.0M
2021-10-28 59.54 59.54 59.54 59.54 0.0M
2021-10-27 61.94 61.94 61.94 61.94 0.0M
2021-10-26 61.88 61.88 61.88 61.88 0.0M
2021-10-25 61.74 61.74 61.74 61.74 0.0M
2021-10-22 61.98 61.98 61.98 61.98 0.0M
2021-10-21 62.72 62.72 62.72 62.72 0.0M
2021-10-20 61.90 61.90 61.90 61.90 0.0M
2021-10-19 61.56 61.56 61.56 61.56 0.0M
2021-10-18 62.32 62.32 62.32 62.32 0.0M
2021-10-15 61.72 61.72 61.72 61.72 0.0M
2021-10-14 60.06 60.06 59.94 59.94 0.0M
2021-10-13 59.80 59.80 59.80 59.80 0.0M
2021-10-12 60.20 60.20 60.20 60.20 0.0M
2021-10-11 60.74 60.74 60.74 60.74 0.0M
2021-10-08 60.96 60.96 60.96 60.96 0.0M
2021-10-07 60.38 60.38 60.38 60.38 0.0M
2021-10-06 61.12 61.12 61.12 61.12 0.0M
2021-10-05 60.38 60.38 60.38 60.38 0.0M
2021-10-04 59.48 59.48 59.48 59.48 0.0M
2021-10-01 58.58 58.58 58.58 58.58 0.0M
2021-09-30 59.56 59.56 59.56 59.56 0.0M
2021-09-29 59.04 59.04 59.04 59.04 0.0M
2021-09-28 59.86 59.86 59.86 59.86 0.0M
2021-09-27 58.18 58.62 58.18 58.62 0.0M
2021-09-24 58.56 58.56 58.56 58.56 0.0M
2021-09-23 58.24 58.24 58.24 58.24 0.0M
2021-09-22 57.40 57.40 57.40 57.40 0.0M
2021-09-21 57.82 57.82 57.82 57.82 0.0M
2021-09-20 58.62 58.62 58.62 58.62 0.0M
2021-09-17 59.90 59.90 59.90 59.90 0.0M
2021-09-16 59.18 59.34 59.18 59.34 0.0M
2021-09-15 57.94 57.94 57.94 57.94 0.0M
2021-09-14 59.62 59.62 59.62 59.62 0.0M
2021-09-13 59.70 59.70 59.70 59.70 0.0M
2021-09-10 59.38 59.38 59.38 59.38 0.0M
2021-09-09 59.64 59.64 59.64 59.64 0.0M
2021-09-08 60.24 60.24 60.24 60.24 0.0M
2021-09-07 60.58 60.58 60.58 60.58 0.0M
2021-09-06 60.58 60.58 60.58 60.58 0.0M
2021-09-03 62.16 62.16 62.16 62.16 0.0M
2021-09-02 61.92 61.92 61.92 61.92 0.0M
2021-09-01 62.66 62.66 62.66 62.66 0.0M
2021-08-31 62.42 62.42 62.42 62.42 0.0M
2021-08-30 63.56 63.56 63.56 63.56 0.0M
2021-08-27 63.12 63.12 63.12 63.12 0.0M
2021-08-26 63.62 63.62 63.62 63.62 0.0M
2021-08-25 63.52 63.52 63.52 63.52 0.0M
2021-08-24 62.72 62.72 62.72 62.72 0.0M
2021-08-23 62.14 62.14 62.14 62.14 0.0M
2021-08-20 62.28 62.28 62.28 62.28 0.0M
2021-08-19 63.12 63.12 63.12 63.12 0.0M
2021-08-18 64.14 64.14 64.14 64.14 0.0M
2021-08-17 65.04 65.04 65.04 65.04 0.0M
2021-08-16 65.24 65.24 65.24 65.24 0.0M
2021-08-13 66.32 66.32 66.32 66.32 0.0M
2021-08-12 66.54 66.54 66.54 66.54 0.0M
2021-08-11 65.76 65.76 65.76 65.76 0.0M
2021-08-10 64.24 64.24 64.24 64.24 0.0M
2021-08-09 64.54 64.54 64.54 64.54 0.0M
2021-08-06 62.68 62.68 62.68 62.68 0.0M
2021-08-05 63.28 63.28 63.28 63.28 0.0M
2021-08-04 62.52 62.52 62.52 62.52 0.0M
2021-08-03 62.76 62.76 62.76 62.76 0.0M
2021-08-02 63.16 63.16 63.16 63.16 0.0M
2021-07-30 63.06 63.06 63.06 63.06 0.0M
2021-07-29 62.50 62.50 62.50 62.50 0.0M
2021-07-28 62.48 62.48 62.48 62.48 0.0M
2021-07-27 63.14 63.14 63.14 63.14 0.0M
2021-07-26 62.84 62.84 62.84 62.84 0.0M
2021-07-23 63.14 63.14 63.14 63.14 0.0M
2021-07-22 63.40 63.40 63.40 63.40 0.0M
2021-07-21 62.50 62.50 62.50 62.50 0.0M
2021-07-20 61.72 61.72 61.72 61.72 0.0M
2021-07-19 64.34 64.34 64.34 64.34 0.0M
2021-07-16 67.24 67.24 67.24 67.24 0.0M
2021-07-15 67.02 67.02 67.02 67.02 0.0M
2021-07-14 66.94 66.94 66.94 66.94 0.0M
2021-07-13 66.84 66.84 66.84 66.84 0.0M
2021-07-12 66.00 66.00 66.00 66.00 0.0M
2021-07-09 64.62 64.62 64.62 64.62 0.0M
2021-07-08 65.72 65.72 65.72 65.72 0.0M
2021-07-07 65.00 65.00 65.00 65.00 0.0M
2021-07-06 66.26 66.26 66.26 66.26 0.0M
2021-07-05 66.44 66.44 66.44 66.44 0.0M
2021-07-02 66.24 66.24 66.24 66.24 0.0M
2021-07-01 65.26 65.26 65.26 65.26 0.0M
2021-06-30 64.70 64.70 64.70 64.70 0.0M
2021-06-29 64.60 64.60 64.60 64.60 0.0M
2021-06-28 64.12 64.12 64.12 64.12 0.0M
2021-06-25 63.90 63.90 63.90 63.90 0.0M
2021-06-24 63.90 63.90 63.90 63.90 0.0M
2021-06-23 64.36 64.36 64.36 64.36 0.0M
2021-06-22 64.94 64.94 64.94 64.94 0.0M
2021-06-21 64.26 64.26 64.26 64.26 0.0M
2021-06-18 65.24 65.24 65.24 65.24 0.0M
2021-06-17 66.78 67.02 66.78 67.02 0.0M
2021-06-16 67.12 67.12 67.12 67.12 0.0M
2021-06-15 67.12 67.12 67.12 67.12 0.0M
2021-06-14 68.08 68.08 67.36 67.36 0.0M
2021-06-11 67.84 67.84 67.84 67.84 0.0M
2021-06-10 69.10 69.10 69.10 69.10 0.0M
2021-06-09 69.54 69.54 69.54 69.54 0.0M
2021-06-08 69.64 69.64 69.64 69.64 0.0M
2021-06-07 70.24 70.24 70.24 70.24 0.0M
2021-06-04 70.38 70.38 70.38 70.38 0.0M
2021-06-03 69.28 69.28 69.28 69.28 0.0M
2021-06-02 69.84 69.84 69.84 69.84 0.0M
2021-06-01 69.18 69.18 69.18 69.18 0.0M
2021-05-31 69.28 69.28 69.28 69.28 0.0M
2021-05-28 69.48 69.48 69.42 69.42 0.0M
2021-05-27 68.36 68.36 68.36 68.36 0.0M
2021-05-26 68.00 68.00 68.00 68.00 0.0M
2021-05-25 69.62 69.62 69.62 69.62 0.0M
2021-05-21 68.64 68.64 68.64 68.64 0.0M
2021-05-20 69.04 69.04 69.04 69.04 0.0M
2021-05-19 69.42 69.42 69.42 69.42 0.0M
2021-05-18 70.06 70.06 70.06 70.06 0.0M
2021-05-17 68.52 68.52 68.52 68.52 0.0M
2021-05-14 67.38 67.38 67.38 67.38 0.0M
2021-05-13 66.42 66.42 66.42 66.42 0.0M
2021-05-12 68.12 68.12 68.12 68.12 0.0M
2021-05-11 67.14 67.14 67.14 67.14 0.0M
2021-05-10 68.08 68.08 68.08 68.08 0.0M
2021-05-07 67.40 67.40 67.40 67.40 0.0M
2021-05-06 67.32 67.32 67.32 67.32 0.0M
2021-05-05 66.12 66.12 66.12 66.12 0.0M
2021-05-04 64.82 64.82 64.82 64.82 0.0M
2021-05-03 64.10 64.10 64.10 64.10 0.0M
2021-04-30 64.16 64.16 64.16 64.16 0.0M
2021-04-29 63.42 63.42 63.42 63.42 0.0M
2021-04-28 63.70 63.70 63.70 63.70 0.0M
2021-04-27 63.64 63.64 63.64 63.64 0.0M
2021-04-26 63.30 63.30 63.30 63.30 0.0M
2021-04-23 62.68 62.68 62.68 62.68 0.0M
2021-04-22 64.24 64.24 64.24 64.24 0.0M
2021-04-21 62.32 62.32 62.32 62.32 0.0M
2021-04-20 63.76 63.76 63.76 63.76 0.0M
2021-04-19 64.22 64.22 63.82 63.82 0.0M
2021-04-16 64.28 64.28 64.28 64.28 0.0M
2021-04-15 63.82 63.82 63.82 63.82 0.0M
2021-04-14 63.54 63.54 63.54 63.54 0.0M
2021-04-13 63.94 63.94 63.94 63.94 0.0M
2021-04-12 63.70 63.70 63.70 63.70 0.0M
2021-04-09 63.24 63.24 63.24 63.24 0.0M
2021-04-08 63.58 63.58 63.58 63.58 0.0M
2021-04-07 64.72 64.72 64.72 64.72 0.0M
2021-04-06 65.60 65.60 65.60 65.60 0.0M
2021-04-01 65.82 65.82 65.82 65.82 0.0M
2021-03-31 66.64 66.64 66.64 66.64 0.0M
2021-03-30 66.29 66.29 66.29 66.29 0.0M
2021-03-29 66.22 66.22 66.22 66.22 0.0M
2021-03-26 65.62 65.62 65.62 65.62 0.0M
2021-03-25 64.90 64.90 64.90 64.90 0.0M
2021-03-24 63.50 63.50 63.50 63.50 0.0M
2021-03-23 64.78 64.78 64.78 64.78 0.0M
2021-03-22 64.43 64.43 64.43 64.43 0.0M
2021-03-19 65.63 65.63 65.63 65.63 0.0M
2021-03-18 65.35 65.35 65.35 65.35 0.0M
2021-03-17 64.27 64.27 64.27 64.27 0.0M
2021-03-16 64.22 64.22 64.22 64.22 0.0M
2021-03-15 64.42 64.42 64.42 64.42 0.0M
2021-03-12 64.15 64.15 64.15 64.15 0.0M
2021-03-11 64.33 64.33 64.33 64.33 0.0M
2021-03-10 63.35 63.35 63.35 63.35 0.0M
2021-03-09 63.50 63.98 63.50 63.98 0.0M
2021-03-08 61.91 62.40 61.91 62.40 0.0M
2021-03-05 60.58 60.58 60.58 60.58 0.0M
2021-03-04 61.60 61.60 61.60 61.60 0.0M
2021-03-03 60.47 60.47 60.47 60.47 0.0M
2021-03-02 60.85 61.14 60.85 61.14 0.0M
2021-03-01 58.85 58.85 58.85 58.85 0.0M
2021-02-26 57.09 57.09 57.09 57.09 0.0M
2021-02-25 59.03 59.03 59.03 59.03 0.0M
2021-02-24 56.12 56.12 56.12 56.12 0.0M
2021-02-23 57.02 57.02 57.02 57.02 0.0M
2021-02-22 57.21 57.21 57.21 57.21 0.0M
2021-02-19 56.72 56.92 56.72 56.92 0.0M
2021-02-18 57.83 57.83 57.83 57.83 0.0M
2021-02-17 58.66 58.66 58.66 58.66 0.0M
2021-02-16 59.03 59.03 59.03 59.03 0.0M
2021-02-15 58.95 58.95 58.95 58.95 0.0M
2021-02-12 58.29 58.29 58.29 58.29 0.0M
2021-02-11 57.85 57.85 57.85 57.85 0.0M
2021-02-10 60.58 60.58 60.58 60.58 0.0M
2021-02-09 62.87 62.87 62.82 62.82 0.0M
2021-02-08 63.43 63.43 63.43 63.43 0.0M
2021-02-05 64.12 64.12 64.12 64.12 0.0M
2021-02-04 62.30 62.30 62.30 62.30 0.0M
2021-02-03 62.53 62.53 62.53 62.53 0.0M
2021-02-02 60.72 60.72 60.72 60.72 0.0M
2021-02-01 65.60 65.60 65.60 65.60 0.0M
2021-01-29 66.38 66.38 65.25 65.25 0.0M
2021-01-28 64.19 64.19 64.19 64.19 0.0M
2021-01-27 65.50 65.50 65.50 65.50 0.0M
2021-01-26 66.56 66.84 66.56 66.84 0.0M
2021-01-25 65.95 66.61 65.95 66.61 0.0M
2021-01-22 66.23 66.23 66.02 66.02 0.0M
2021-01-21 69.42 69.42 68.90 68.90 0.0M
2021-01-20 69.49 70.36 69.49 70.36 0.0M
2021-01-19 67.15 67.15 67.15 67.15 0.0M
2021-01-18 67.91 67.91 67.91 67.91 0.0M
2021-01-15 67.62 67.74 67.62 67.74 0.0M
2021-01-14 68.70 68.70 68.70 68.70 0.0M
2021-01-13 70.65 70.65 70.65 70.65 0.0M
2021-01-12 69.02 69.02 68.95 68.95 0.0M
2021-01-11 66.61 66.61 66.61 66.61 0.0M
2021-01-08 66.06 66.06 66.06 66.06 0.0M
2021-01-07 63.39 63.39 63.39 63.39 0.0M
2021-01-06 59.64 59.64 59.64 59.64 0.0M
2021-01-05 57.24 57.24 57.24 57.24 0.0M
2021-01-04 58.09 58.09 58.09 58.09 0.0M