DuPont De Nemours

DD
🏛️ germany →
65.01
Last Update: 2025-09-29
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
2025-09-29 65.37 65.37 65.01 65.01 0.0M
2025-09-26 63.88 64.24 63.88 64.24 0.0M
2025-09-25 64.36 64.54 64.24 64.24 0.0M
2025-09-24 65.56 65.76 64.68 64.68 0.0M
2025-09-23 66.53 67.29 65.90 65.90 0.0M
2025-09-22 66.46 67.10 65.90 66.75 0.0M
2025-09-19 66.25 66.38 66.08 66.38 0.0M
2025-09-18 65.44 65.44 64.99 64.99 0.0M
2025-09-17 65.16 65.49 64.99 64.99 0.0M
2025-09-16 65.71 65.71 64.79 64.79 0.0M
2025-09-15 65.78 66.04 65.75 66.04 0.0M
2025-09-12 66.69 66.69 65.91 65.97 0.0M
2025-09-11 65.06 66.17 64.87 66.12 0.0M
2025-09-10 65.52 65.54 65.42 65.42 0.0M
2025-09-09 66.22 66.22 65.25 65.25 0.0M
2025-09-08 66.67 66.67 64.87 65.27 0.0M
2025-09-05 66.02 66.34 65.94 66.34 0.0M
2025-09-04 64.75 65.89 64.62 65.89 0.0M
2025-09-03 65.06 65.21 64.59 64.59 0.0M
2025-09-02 65.82 65.82 64.87 64.87 0.0M
2025-09-01 65.42 65.86 65.41 65.86 0.0M
2025-08-29 66.30 66.56 65.93 65.93 0.0M
2025-08-28 66.25 66.42 66.25 66.30 0.0M
2025-08-27 66.45 67.02 66.45 66.82 0.0M
2025-08-26 66.29 66.46 65.76 66.46 0.0M
2025-08-25 66.22 66.22 65.72 66.22 0.0M
2025-08-22 64.90 65.98 64.90 65.98 0.0M
2025-08-21 63.72 63.94 63.60 63.94 0.0M
2025-08-20 63.47 64.00 63.47 64.00 0.0M
2025-08-19 62.75 63.53 62.36 63.06 0.0M
2025-08-18 62.33 62.83 62.21 62.56 0.0M
2025-08-15 63.22 63.47 62.86 62.86 0.0M
2025-08-14 63.04 63.21 62.42 62.90 0.0M
2025-08-13 61.70 62.90 61.31 62.90 0.0M
2025-08-12 60.31 61.62 60.07 61.62 0.0M
2025-08-11 60.36 60.60 59.99 60.27 0.0M
2025-08-08 61.10 61.10 60.41 60.41 0.0M
2025-08-07 60.94 61.95 60.47 60.81 0.0M
2025-08-06 63.32 63.32 60.61 60.61 0.0M
2025-08-05 64.79 65.02 61.66 62.65 0.0M
2025-08-04 60.39 61.06 60.39 60.87 0.0M
2025-08-01 62.68 62.68 59.65 60.35 0.0M
2025-07-31 63.86 63.86 62.86 63.04 0.0M
2025-07-30 64.27 64.97 62.98 62.98 0.0M
2025-07-29 65.44 65.44 64.61 64.72 0.0M
2025-07-28 64.64 65.30 64.64 65.09 0.0M
2025-07-25 63.90 64.05 63.62 63.67 0.0M
2025-07-24 65.15 65.40 64.22 64.22 0.0M
2025-07-23 66.51 66.61 65.32 65.32 0.0M
2025-07-22 65.01 65.57 65.00 65.57 0.0M
2025-07-21 65.24 65.59 64.88 65.59 0.0M
2025-07-18 63.61 64.84 63.61 64.84 0.0M
2025-07-17 63.87 64.41 63.87 64.26 0.0M
2025-07-16 63.45 63.66 63.45 63.66 0.0M
2025-07-15 64.12 65.11 64.11 64.41 0.0M
2025-07-14 64.13 64.63 63.50 63.92 0.0M
2025-07-11 64.72 64.72 64.22 64.26 0.0M
2025-07-10 64.56 65.35 64.01 65.35 0.0M
2025-07-09 63.35 64.13 63.35 63.99 0.0M
2025-07-08 61.97 63.29 61.97 63.29 0.0M
2025-07-07 62.70 63.00 62.39 62.39 0.0M
2025-07-04 62.61 62.79 62.37 62.51 0.0M
2025-07-03 62.11 63.00 62.11 62.68 0.0M
2025-07-02 60.98 61.64 60.41 61.41 0.0M
2025-07-01 58.27 58.41 57.80 58.39 0.0M
2025-06-30 58.83 59.20 57.65 58.38 0.0M
2025-06-27 59.38 59.38 59.11 59.11 0.0M
2025-06-26 58.42 58.47 58.08 58.08 0.0M
2025-06-25 58.57 59.02 58.38 58.38 0.0M
2025-06-24 58.08 58.72 57.96 58.72 0.0M
2025-06-23 57.32 58.10 57.32 57.66 0.0M
2025-06-20 57.69 57.69 57.69 57.69 0.0M
2025-06-19 57.65 57.65 57.65 57.65 0.0M
2025-06-18 58.66 58.88 58.66 58.88 0.0M
2025-06-17 58.66 58.93 58.21 58.46 0.0M
2025-06-16 58.20 58.73 58.20 58.73 0.0M
2025-06-13 58.68 58.68 58.68 58.68 0.0M
2025-06-12 60.28 60.35 59.19 59.19 0.0M
2025-06-11 61.50 61.50 60.53 60.53 0.0M
2025-06-10 59.83 61.00 59.83 61.00 0.0M
2025-06-09 59.77 60.95 59.77 60.65 0.0M
2025-06-06 59.36 59.89 59.36 59.88 0.0M
2025-06-05 59.44 59.86 59.33 59.42 0.0M
2025-06-04 59.54 59.54 59.15 59.31 0.0M
2025-06-03 57.88 59.11 57.12 59.11 0.0M
2025-06-02 58.63 58.63 57.05 57.14 0.0M
2025-05-30 60.33 60.33 60.33 60.33 0.0M
2025-05-29 60.91 60.91 60.30 60.30 0.0M
2025-05-28 61.11 61.11 61.10 61.10 0.0M
2025-05-27 60.40 60.86 60.40 60.79 0.0M
2025-05-26 60.05 60.14 60.02 60.02 0.0M
2025-05-23 60.29 60.29 59.20 59.54 0.0M
2025-05-22 59.87 60.02 59.87 59.94 0.0M
2025-05-21 60.37 60.79 59.98 59.98 0.0M
2025-05-20 61.24 61.34 61.24 61.30 0.0M
2025-05-19 61.00 61.38 60.87 61.38 0.0M
2025-05-16 60.88 61.52 60.83 61.52 0.0M
2025-05-15 60.82 60.92 59.84 59.84 0.0M
2025-05-14 63.00 63.04 61.45 61.45 0.0M
2025-05-13 64.00 64.00 63.09 63.52 0.0M
2025-05-12 60.30 65.09 60.30 64.08 0.0M
2025-05-09 59.41 59.82 58.91 59.18 0.0M
2025-05-08 57.90 58.21 57.77 57.90 0.0M
2025-05-07 57.71 57.76 56.67 56.67 0.0M
2025-05-06 57.33 57.66 56.80 57.46 0.0M
2025-05-05 58.96 58.97 58.00 58.00 0.0M
2025-05-02 58.10 60.35 57.91 59.65 0.0M
2025-04-30 57.97 58.00 56.85 58.00 0.0M
2025-04-29 57.96 57.97 57.45 57.85 0.0M
2025-04-28 57.61 58.24 57.00 57.00 0.0M
2025-04-25 58.71 58.76 57.47 57.47 0.0M
2025-04-24 55.70 55.70 54.75 55.40 0.0M
2025-04-23 55.64 58.02 55.00 55.97 0.0M
2025-04-22 52.36 53.77 52.10 53.77 0.0M
2025-04-17 52.58 53.74 51.90 53.74 0.0M
2025-04-16 52.52 53.30 52.49 52.92 0.0M
2025-04-15 53.37 53.83 53.26 53.65 0.0M
2025-04-14 52.30 53.38 52.23 52.23 0.0M
2025-04-11 51.28 51.28 49.80 50.94 0.0M
2025-04-10 55.63 55.79 50.00 50.00 0.0M
2025-04-09 49.08 56.90 49.00 56.90 0.0M
2025-04-08 53.71 55.00 50.00 50.00 0.0M
2025-04-07 52.16 54.52 50.00 52.45 0.0M
2025-04-04 60.57 61.12 51.65 54.16 0.0M
2025-04-03 69.00 69.00 62.12 62.56 0.0M
2025-04-02 69.18 69.33 69.18 69.18 0.0M
2025-04-01 69.21 69.68 68.51 69.68 0.0M
2025-03-31 68.35 68.86 67.88 68.86 0.0M
2025-03-28 69.97 70.12 68.96 68.96 0.0M
2025-03-27 70.27 70.27 70.27 70.27 0.0M
2025-03-26 70.65 70.77 70.65 70.77 0.0M
2025-03-25 71.19 71.48 71.06 71.13 0.0M
2025-03-24 69.70 71.81 69.70 71.56 0.0M
2025-03-21 70.62 70.63 69.59 69.59 0.0M
2025-03-20 71.08 71.08 71.08 71.08 0.0M
2025-03-19 71.08 71.30 70.67 71.30 0.0M
2025-03-18 70.44 70.44 70.44 70.44 0.0M
2025-03-17 70.81 71.60 70.71 71.60 0.0M
2025-03-14 69.65 70.00 69.65 70.00 0.0M
2025-03-13 69.12 69.85 68.45 68.45 0.0M
2025-03-12 69.93 70.50 69.73 70.35 0.0M
2025-03-11 70.33 70.93 69.88 70.12 0.0M
2025-03-10 71.56 72.40 71.00 71.00 0.0M
2025-03-07 72.97 72.97 71.33 71.33 0.0M
2025-03-06 72.27 73.04 72.27 73.04 0.0M
2025-03-05 72.62 73.56 72.62 73.20 0.0M
2025-03-04 75.52 75.52 73.51 73.51 0.0M
2025-03-03 78.46 78.71 76.80 76.80 0.0M
2025-02-28 78.22 78.22 78.10 78.10 0.0M
2025-02-27 78.11 78.99 78.10 78.99 0.0M
2025-02-26 78.32 78.32 77.69 77.69 0.0M
2025-02-24 78.24 78.65 77.70 78.42 0.0M
2025-02-21 78.73 78.99 77.95 77.95 0.0M
2025-02-20 78.63 78.81 78.63 78.81 0.0M
2025-02-19 80.52 80.59 79.56 79.56 0.0M
2025-02-18 79.78 81.10 79.78 80.99 0.0M
2025-02-17 79.98 80.19 79.69 79.73 0.0M
2025-02-14 80.01 80.31 79.90 79.90 0.0M
2025-02-13 79.44 79.47 79.42 79.47 0.0M
2025-02-12 78.64 79.00 77.99 79.00 0.0M
2025-02-11 75.00 79.72 74.14 79.56 0.0M
2025-02-10 73.76 73.90 73.00 73.00 0.0M
2025-02-07 74.41 74.80 73.09 73.09 0.0M
2025-02-06 74.36 74.56 74.36 74.56 0.0M
2025-02-05 73.30 74.07 73.30 73.86 0.0M
2025-02-04 73.24 74.17 73.24 74.17 0.0M
2025-02-03 74.13 74.13 72.54 72.88 0.0M
2025-01-31 73.82 73.82 73.72 73.72 0.0M
2025-01-30 73.58 73.58 73.08 73.40 0.0M
2025-01-29 73.15 73.93 73.14 73.85 0.0M
2025-01-28 73.69 73.69 73.45 73.45 0.0M
2025-01-27 72.92 72.98 71.70 71.95 0.0M
2025-01-24 74.51 74.51 74.15 74.15 0.0M
2025-01-23 74.85 74.85 74.73 74.78 0.0M
2025-01-22 75.07 75.26 74.57 74.57 0.0M
2025-01-21 75.07 75.52 75.07 75.36 0.0M
2025-01-20 74.98 74.99 74.98 74.98 0.0M
2025-01-17 74.40 75.97 74.40 75.79 0.0M
2025-01-16 74.25 75.70 73.05 73.05 0.0M
2025-01-15 74.34 74.34 74.00 74.20 0.0M
2025-01-14 72.90 72.90 72.59 72.59 0.0M
2025-01-13 71.26 72.81 70.85 72.55 0.0M
2025-01-10 72.02 72.02 70.93 70.93 0.0M
2025-01-08 72.74 72.74 71.82 71.82 0.0M
2025-01-07 72.43 73.28 72.17 72.60 0.0M
2025-01-06 72.24 73.20 72.00 72.06 0.0M
2025-01-03 73.30 73.30 72.77 72.77 0.0M
2025-01-02 73.89 74.71 73.80 73.80 0.0M