DuPont De Nemours

DD
🏛️ germany →
65.62
Last Update: 2025-09-30
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 71.42 71.06 71.06 0.0M
2021-12-29 71.26 71.26 71.04 71.04 0.0M
2021-12-28 70.44 71.28 70.42 71.28 0.0M
2021-12-27 69.26 70.40 69.26 70.40 0.0M
2021-12-23 68.28 69.62 68.08 69.62 0.0M
2021-12-22 67.82 67.84 67.42 67.84 0.0M
2021-12-21 66.92 68.22 66.92 68.22 0.0M
2021-12-20 67.02 67.02 65.94 66.74 0.0M
2021-12-17 69.38 69.38 69.38 69.38 0.0M
2021-12-16 69.64 70.58 69.30 70.58 0.0M
2021-12-15 69.30 69.30 68.62 68.62 0.0M
2021-12-14 68.84 68.84 68.50 68.50 0.0M
2021-12-13 71.02 71.02 69.62 69.62 0.0M
2021-12-10 69.60 70.22 69.36 70.22 0.0M
2021-12-09 69.00 69.36 68.28 69.36 0.0M
2021-12-08 68.96 69.04 68.60 68.60 0.0M
2021-12-07 68.44 69.44 68.38 69.44 0.0M
2021-12-06 67.36 67.36 67.22 67.22 0.0M
2021-12-03 66.58 66.64 66.58 66.64 0.0M
2021-12-02 65.82 66.58 65.44 66.58 0.0M
2021-12-01 65.28 67.84 65.28 67.84 0.0M
2021-11-30 67.14 67.32 65.30 65.64 0.0M
2021-11-29 68.46 68.80 68.46 68.80 0.0M
2021-11-26 69.16 69.16 67.48 67.72 0.0M
2021-11-25 70.10 70.10 70.10 70.10 0.0M
2021-11-24 70.70 70.70 70.28 70.28 0.0M
2021-11-23 70.66 70.66 70.28 70.66 0.0M
2021-11-22 71.04 71.52 70.90 70.90 0.0M
2021-11-19 70.26 71.26 69.52 70.86 0.0M
2021-11-18 69.86 69.96 69.78 69.86 0.0M
2021-11-17 68.70 70.10 68.70 70.10 0.0M
2021-11-16 69.16 69.50 68.50 68.50 0.0M
2021-11-15 70.56 70.70 69.48 69.48 0.0M
2021-11-12 70.62 70.88 70.44 70.44 0.0M
2021-11-11 69.64 70.70 69.64 70.70 0.0M
2021-11-10 69.94 70.20 69.76 69.76 0.0M
2021-11-09 68.36 69.50 68.36 69.50 0.0M
2021-11-08 69.38 69.98 68.54 68.54 0.0M
2021-11-05 69.00 70.08 69.00 70.08 0.0M
2021-11-04 69.40 69.64 69.00 69.02 0.0M
2021-11-03 67.36 69.50 67.20 69.50 0.0M
2021-11-02 61.70 67.24 59.80 67.24 0.0M
2021-11-01 60.46 61.70 60.32 61.66 0.0M
2021-10-29 59.72 59.92 59.66 59.92 0.0M
2021-10-28 59.74 59.80 59.50 59.80 0.0M
2021-10-27 59.74 59.74 59.74 59.74 0.0M
2021-10-26 62.42 62.42 62.36 62.36 0.0M
2021-10-25 61.72 62.46 61.72 62.46 0.0M
2021-10-22 61.98 62.18 61.98 62.18 0.0M
2021-10-21 62.36 62.92 62.36 62.70 0.0M
2021-10-20 62.14 62.20 62.08 62.20 0.0M
2021-10-19 61.90 62.00 61.70 62.00 0.0M
2021-10-18 62.38 62.38 61.84 61.84 0.0M
2021-10-15 62.10 62.48 62.10 62.34 0.0M
2021-10-14 60.64 60.64 60.64 60.64 0.0M
2021-10-13 59.80 59.80 59.76 59.76 0.0M
2021-10-12 60.58 60.58 60.14 60.14 0.0M
2021-10-11 60.74 61.56 60.74 60.80 0.0M
2021-10-08 61.08 61.08 60.86 60.86 0.0M
2021-10-07 60.44 61.22 60.44 61.22 0.0M
2021-10-06 61.14 61.14 61.14 61.14 0.0M
2021-10-05 60.72 61.36 60.72 61.36 0.0M
2021-10-04 59.84 61.14 59.60 60.36 0.0M
2021-10-01 58.20 58.20 58.20 58.20 0.0M
2021-09-30 59.64 59.84 59.04 59.04 0.0M
2021-09-29 59.16 59.60 59.16 59.60 0.0M
2021-09-28 60.22 60.22 59.30 59.66 0.0M
2021-09-27 58.32 59.90 58.32 59.90 0.0M
2021-09-24 58.52 58.52 58.18 58.18 0.0M
2021-09-23 58.56 59.40 58.56 58.88 0.0M
2021-09-22 57.86 57.86 57.86 57.86 0.0M
2021-09-21 58.52 58.52 58.14 58.14 0.0M
2021-09-20 58.32 58.40 57.06 57.16 0.0M
2021-09-17 59.98 59.98 58.64 58.64 0.0M
2021-09-16 59.44 59.78 59.36 59.78 0.0M
2021-09-15 57.92 58.46 57.88 58.46 0.0M
2021-09-14 59.84 59.84 57.84 57.90 0.0M
2021-09-13 59.96 60.16 59.86 59.90 0.0M
2021-09-10 59.72 59.80 59.72 59.80 0.0M
2021-09-09 59.52 60.04 59.52 59.98 0.0M
2021-09-08 60.24 60.68 59.70 59.84 0.0M
2021-09-07 60.38 60.64 59.90 60.14 0.0M
2021-09-06 60.60 60.86 60.50 60.68 0.0M
2021-09-03 62.22 62.22 60.50 60.62 0.0M
2021-09-02 62.14 62.14 62.14 62.14 0.0M
2021-09-01 62.90 62.90 62.48 62.48 0.0M
2021-08-31 62.62 62.62 62.62 62.62 0.0M
2021-08-30 63.76 63.90 62.90 62.90 0.0M
2021-08-27 63.64 63.64 63.64 63.64 0.0M
2021-08-26 63.64 63.80 63.18 63.18 0.0M
2021-08-25 63.56 63.88 63.50 63.58 0.0M
2021-08-24 63.44 63.46 63.18 63.34 0.0M
2021-08-23 62.16 62.38 61.92 62.38 0.0M
2021-08-20 62.14 62.32 62.14 62.32 0.0M
2021-08-19 63.18 63.18 62.14 62.14 0.0M
2021-08-18 64.26 64.26 64.26 64.26 0.0M
2021-08-17 64.80 65.18 63.40 63.40 0.0M
2021-08-16 65.40 65.40 65.00 65.00 0.0M
2021-08-13 66.44 66.44 66.44 66.44 0.0M
2021-08-12 66.66 66.72 66.06 66.34 0.0M
2021-08-11 65.98 66.50 65.88 66.50 0.0M
2021-08-10 64.34 64.38 64.34 64.38 0.0M
2021-08-09 64.86 65.02 64.50 65.02 0.0M
2021-08-06 62.72 63.10 62.72 63.10 0.0M
2021-08-05 63.32 63.54 62.94 62.94 0.0M
2021-08-04 62.54 63.32 62.30 63.32 0.0M
2021-08-03 62.84 64.70 61.30 62.06 0.0M
2021-08-02 63.28 63.50 62.90 62.90 0.0M
2021-07-29 62.52 63.18 62.50 63.18 0.0M
2021-07-28 62.56 62.80 62.56 62.80 0.0M
2021-07-27 63.00 63.00 62.72 62.72 0.0M
2021-07-26 62.70 63.36 61.92 63.02 0.0M
2021-07-23 63.28 63.28 62.76 62.76 0.0M
2021-07-22 63.36 63.36 62.70 63.04 0.0M
2021-07-21 62.86 63.40 62.78 63.40 0.0M
2021-07-20 61.72 62.20 61.72 62.20 0.0M
2021-07-19 64.28 64.30 62.08 62.12 0.0M
2021-07-15 66.90 67.04 66.70 67.04 0.0M
2021-07-14 67.04 67.14 67.04 67.14 0.0M
2021-07-13 66.90 67.50 66.90 66.98 0.0M
2021-07-12 66.12 67.16 65.62 67.16 0.0M
2021-07-09 65.74 65.74 65.74 65.74 0.0M
2021-07-08 65.76 65.76 64.16 65.02 0.0M
2021-07-07 65.14 65.82 64.94 65.82 0.0M
2021-07-06 66.58 66.58 64.84 65.18 0.0M
2021-07-05 66.78 66.78 66.44 66.44 0.0M
2021-07-02 66.56 66.60 66.24 66.60 0.0M
2021-07-01 65.72 66.24 65.60 66.24 0.0M
2021-06-30 64.76 64.76 64.76 64.76 0.0M
2021-06-29 64.78 64.80 64.74 64.74 0.0M
2021-06-28 64.62 64.70 63.56 64.30 0.0M
2021-06-25 64.16 64.16 63.98 64.12 0.0M
2021-06-24 64.00 64.64 64.00 64.64 0.0M
2021-06-23 64.52 64.52 63.88 63.88 0.0M
2021-06-22 65.04 65.26 64.64 64.64 0.0M
2021-06-21 64.28 64.92 64.28 64.92 0.0M
2021-06-18 65.34 65.34 64.42 64.42 0.0M
2021-06-17 66.58 66.58 65.00 65.00 0.0M
2021-06-16 67.14 67.14 66.08 66.08 0.0M
2021-06-15 67.20 67.38 66.98 66.98 0.0M
2021-06-14 68.26 68.26 67.12 67.12 0.0M
2021-06-11 68.28 68.50 68.28 68.44 0.0M
2021-06-10 69.00 69.92 68.56 68.56 0.0M
2021-06-09 69.72 69.72 69.16 69.22 0.0M
2021-06-08 69.86 69.88 68.80 69.88 0.0M
2021-06-07 70.10 70.34 69.24 69.24 0.0M
2021-06-04 70.66 70.70 70.38 70.70 0.0M
2021-06-03 69.28 70.50 69.18 70.20 0.0M
2021-06-02 69.82 70.14 69.66 69.66 0.0M
2021-06-01 69.38 70.16 69.38 69.72 0.0M
2021-05-31 69.58 69.76 69.46 69.48 0.0M
2021-05-28 69.90 70.06 69.90 70.06 0.0M
2021-05-27 68.38 68.76 68.18 68.76 0.0M
2021-05-26 68.28 68.46 67.22 67.22 0.0M
2021-05-25 69.58 69.58 68.08 68.08 0.0M
2021-05-24 69.42 69.60 69.42 69.60 0.0M
2021-05-21 70.00 70.22 70.00 70.22 0.0M
2021-05-20 68.80 68.96 68.66 68.66 0.0M
2021-05-19 69.46 69.46 68.50 69.18 0.0M
2021-05-18 70.08 70.30 70.00 70.30 0.0M
2021-05-17 68.60 70.14 68.54 70.02 0.0M
2021-05-14 67.98 68.66 67.34 68.66 0.0M
2021-05-13 66.20 68.44 66.20 68.30 0.0M
2021-05-12 68.22 68.22 67.50 67.50 0.0M
2021-05-11 67.30 68.32 66.50 67.52 0.0M
2021-05-10 68.52 68.52 67.50 67.50 0.0M
2021-05-07 67.36 67.46 67.36 67.46 0.0M
2021-05-06 67.30 67.44 66.76 67.44 0.0M
2021-05-05 66.50 68.00 66.28 67.50 0.0M
2021-05-04 64.94 66.26 63.72 66.26 0.0M
2021-05-03 64.28 65.34 64.28 65.34 0.0M
2021-04-30 65.46 65.46 62.16 64.10 0.0M
2021-04-29 63.68 63.98 63.68 63.98 0.0M
2021-04-28 63.52 63.70 63.46 63.46 0.0M
2021-04-27 63.72 64.10 63.54 63.54 0.0M
2021-04-26 63.64 63.80 63.48 63.70 0.0M
2021-04-23 62.64 63.84 62.54 63.84 0.0M
2021-04-22 64.26 64.42 63.60 63.60 0.0M
2021-04-21 62.58 62.58 62.52 62.52 0.0M
2021-04-20 63.80 63.80 62.10 62.24 0.0M
2021-04-19 64.32 64.32 63.40 63.72 0.0M
2021-04-16 64.36 64.46 64.32 64.32 0.0M
2021-04-15 64.06 64.24 64.06 64.24 0.0M
2021-04-14 63.74 64.08 63.74 64.08 0.0M
2021-04-13 64.14 64.14 63.38 63.38 0.0M
2021-04-12 63.62 64.06 63.62 63.80 0.0M
2021-04-09 63.20 63.46 63.12 63.46 0.0M
2021-04-08 63.78 63.78 63.00 63.14 0.0M
2021-04-07 64.74 64.74 63.58 63.80 0.0M
2021-04-06 65.54 65.80 65.42 65.70 0.0M
2021-04-01 65.82 66.16 65.48 66.16 0.0M
2021-03-31 66.72 66.80 65.75 65.79 0.0M
2021-03-30 66.77 67.08 66.34 67.01 0.0M
2021-03-29 66.58 66.62 66.23 66.34 0.0M
2021-03-26 65.50 66.64 65.50 66.56 0.0M
2021-03-25 65.10 65.50 64.06 65.50 0.0M
2021-03-24 63.78 65.52 63.75 65.52 0.0M
2021-03-23 64.82 64.82 63.73 63.73 0.0M
2021-03-22 65.01 65.01 63.91 64.76 0.0M
2021-03-19 65.70 65.95 64.64 65.18 0.0M
2021-03-18 65.51 66.57 65.51 65.99 0.0M
2021-03-17 64.29 65.61 64.23 65.48 0.0M
2021-03-16 64.28 64.39 63.97 64.39 0.0M
2021-03-15 64.66 64.66 63.68 63.68 0.0M
2021-03-12 64.55 65.00 64.55 64.57 0.0M
2021-03-11 64.72 65.10 64.41 65.10 0.0M
2021-03-10 63.77 64.51 63.67 64.51 0.0M
2021-03-09 63.37 64.43 62.96 64.07 0.0M
2021-03-08 62.32 64.38 62.04 63.98 0.0M
2021-03-05 60.38 62.03 59.90 62.03 0.0M
2021-03-04 61.96 62.69 60.60 60.60 0.0M
2021-03-03 60.46 62.48 60.46 61.96 0.0M
2021-03-02 61.46 61.46 60.70 61.13 0.0M
2021-03-01 58.72 61.41 58.72 61.00 0.0M
2021-02-26 56.93 57.45 56.93 57.22 0.0M
2021-02-25 59.48 60.60 57.55 57.55 0.0M
2021-02-24 56.23 59.10 56.23 59.10 0.0M
2021-02-23 57.29 57.31 55.48 56.48 0.0M
2021-02-22 57.64 57.90 57.43 57.90 0.0M
2021-02-19 56.93 58.21 56.86 57.05 0.0M
2021-02-18 58.24 58.24 56.60 57.07 0.0M
2021-02-17 58.63 59.46 58.02 58.02 0.0M
2021-02-16 59.24 59.37 58.85 59.37 0.0M
2021-02-15 58.98 59.35 58.98 59.31 0.0M
2021-02-12 58.48 59.01 58.21 58.79 0.0M
2021-02-11 58.37 59.17 58.07 59.02 0.0M
2021-02-10 60.84 61.33 58.50 58.50 0.0M
2021-02-09 63.50 63.68 60.81 61.32 0.0M
2021-02-08 63.82 64.12 63.23 63.23 0.0M
2021-02-05 63.77 64.15 62.87 62.87 0.0M
2021-02-04 62.44 63.42 62.23 63.16 0.0M
2021-02-03 63.60 63.60 62.40 62.51 0.0M
2021-02-02 60.78 63.40 60.41 63.40 0.0M
2021-02-01 65.66 66.17 58.34 59.71 0.0M
2021-01-29 66.87 66.87 65.01 65.01 0.0M
2021-01-28 64.33 66.76 64.18 66.76 0.0M
2021-01-27 65.38 65.64 63.71 64.35 0.0M
2021-01-26 66.79 67.04 65.90 66.00 0.0M
2021-01-25 66.10 67.02 65.92 67.02 0.0M
2021-01-22 66.11 66.57 65.00 66.35 0.0M
2021-01-21 69.76 69.76 66.50 66.86 0.0M
2021-01-20 69.32 70.50 68.79 69.70 0.0M
2021-01-19 67.37 69.64 67.00 69.64 0.0M
2021-01-18 67.00 67.68 66.00 67.68 0.0M
2021-01-15 67.70 68.00 66.86 68.00 0.0M
2021-01-14 68.79 68.83 67.00 67.77 0.0M
2021-01-13 70.28 70.30 67.50 68.22 0.0M
2021-01-12 68.91 71.34 68.50 71.34 0.0M
2021-01-11 66.59 70.00 65.70 69.34 0.0M
2021-01-08 65.97 67.21 65.77 66.88 0.0M
2021-01-07 63.12 65.98 63.06 65.80 0.0M
2021-01-06 59.70 63.37 59.70 63.01 0.0M
2021-01-05 58.00 60.00 58.00 59.88 0.0M
2021-01-04 57.88 58.82 57.53 57.53 0.0M