DuPont De Nemours

DD
🏛️ germany →
69.18
Last Update: 2025-10-03
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
2022-12-30 64.07 64.07 64.07 64.07 0.0M
2022-12-29 64.61 64.61 64.61 64.61 0.0M
2022-12-28 64.00 64.04 63.80 64.04 0.0M
2022-12-27 64.67 65.04 64.62 64.99 0.0M
2022-12-23 63.65 64.36 63.65 64.36 0.0M
2022-12-22 64.45 64.45 64.02 64.02 0.0M
2022-12-21 64.58 64.58 64.58 64.58 0.0M
2022-12-20 63.45 64.12 63.45 64.12 0.0M
2022-12-19 63.79 63.79 63.37 63.37 0.0M
2022-12-16 63.32 63.32 62.62 62.62 0.0M
2022-12-15 65.10 65.10 63.79 63.79 0.0M
2022-12-13 66.83 67.30 66.41 66.41 0.0M
2022-12-12 65.22 65.97 65.10 65.94 0.0M
2022-12-09 66.01 66.01 65.94 65.97 0.0M
2022-12-08 66.24 66.47 66.24 66.47 0.0M
2022-12-07 67.03 67.12 66.22 66.99 0.0M
2022-12-06 66.58 66.58 66.58 66.58 0.0M
2022-12-05 67.48 67.56 67.08 67.28 0.0M
2022-12-02 67.06 67.95 66.72 67.71 0.0M
2022-12-01 67.77 67.77 67.19 67.19 0.0M
2022-11-30 67.43 67.43 66.39 67.07 0.0M
2022-11-29 66.93 66.93 66.47 66.66 0.0M
2022-11-28 68.02 68.02 67.61 67.73 0.0M
2022-11-25 68.88 69.09 68.66 68.66 0.0M
2022-11-24 69.13 69.15 69.10 69.15 0.0M
2022-11-23 68.74 68.80 68.74 68.80 0.0M
2022-11-22 68.19 68.60 68.19 68.60 0.0M
2022-11-21 67.57 67.88 67.30 67.88 0.0M
2022-11-18 67.26 67.53 67.26 67.53 0.0M
2022-11-17 66.52 66.52 66.15 66.39 0.0M
2022-11-16 67.96 68.62 67.14 67.14 0.0M
2022-11-15 68.53 68.53 67.85 68.44 0.0M
2022-11-14 68.37 69.70 67.58 69.53 0.0M
2022-11-11 68.68 69.00 67.43 69.00 0.0M
2022-11-10 66.73 69.63 66.73 68.25 0.0M
2022-11-09 65.59 67.42 65.59 67.20 0.0M
2022-11-08 67.29 67.29 65.32 65.81 0.0M
2022-11-07 62.13 62.43 60.98 61.38 0.0M
2022-11-04 61.24 61.53 61.24 61.53 0.0M
2022-11-03 62.06 62.12 61.68 62.12 0.0M
2022-11-02 60.50 63.46 60.50 61.17 0.0M
2022-11-01 57.98 59.06 57.93 59.06 0.0M
2022-10-31 58.25 58.25 58.25 58.25 0.0M
2022-10-28 57.76 57.76 57.76 57.76 0.0M
2022-10-26 56.84 56.98 56.84 56.98 0.0M
2022-10-25 56.89 56.89 56.89 56.89 0.0M
2022-10-24 56.50 56.80 56.30 56.80 0.0M
2022-10-21 54.92 54.92 54.92 54.92 0.0M
2022-10-19 55.86 55.86 55.83 55.85 0.0M
2022-10-18 55.47 55.47 55.47 55.47 0.0M
2022-10-17 53.81 54.48 53.81 54.19 0.0M
2022-10-14 54.68 55.16 53.76 53.76 0.0M
2022-10-13 53.33 53.56 52.49 52.53 0.0M
2022-10-12 53.60 53.66 53.17 53.17 0.0M
2022-10-11 53.08 53.49 52.66 53.21 0.0M
2022-10-10 53.85 54.22 53.51 53.51 0.0M
2022-10-07 54.19 54.19 54.19 54.19 0.0M
2022-10-06 54.77 54.88 54.39 54.39 0.0M
2022-10-05 54.60 54.60 54.13 54.13 0.0M
2022-10-04 53.81 53.86 53.81 53.86 0.0M
2022-10-03 51.56 52.02 51.53 52.02 0.0M
2022-09-30 51.80 51.94 51.73 51.73 0.0M
2022-09-29 52.45 52.45 51.16 51.16 0.0M
2022-09-28 52.12 52.71 51.92 52.71 0.0M
2022-09-27 52.25 52.25 52.04 52.04 0.0M
2022-09-26 52.25 52.25 52.20 52.20 0.0M
2022-09-23 53.54 53.54 52.30 52.65 0.0M
2022-09-22 53.86 53.93 53.86 53.93 0.0M
2022-09-21 54.63 55.02 54.09 54.09 0.0M
2022-09-20 55.14 55.14 53.93 53.93 0.0M
2022-09-19 53.79 54.13 53.50 54.13 0.0M
2022-09-16 54.92 54.92 54.08 54.08 0.0M
2022-09-15 56.16 56.16 55.78 56.00 0.0M
2022-09-14 56.92 56.92 56.66 56.77 0.0M
2022-09-13 58.77 58.84 57.92 57.92 0.0M
2022-09-12 57.47 57.65 57.47 57.63 0.0M
2022-09-09 57.19 57.68 57.19 57.46 0.0M
2022-09-08 57.15 57.15 57.15 57.15 0.0M
2022-09-07 54.71 54.71 54.71 54.71 0.0M
2022-09-06 55.29 55.46 54.50 54.50 0.0M
2022-09-05 55.27 55.44 55.10 55.44 0.0M
2022-09-02 55.32 56.18 54.87 54.87 0.0M
2022-09-01 55.00 55.00 54.86 54.86 0.0M
2022-08-31 56.79 56.79 55.58 55.58 0.0M
2022-08-30 58.14 58.25 57.05 57.05 0.0M
2022-08-29 57.21 57.92 57.12 57.92 0.0M
2022-08-26 60.58 60.58 58.76 58.76 0.0M
2022-08-25 60.34 60.34 60.34 60.34 0.0M
2022-08-24 59.65 59.65 59.65 59.65 0.0M
2022-08-23 58.84 59.60 58.66 59.60 0.0M
2022-08-22 60.00 60.00 59.23 59.23 0.0M
2022-08-19 61.11 61.11 60.00 60.00 0.0M
2022-08-17 61.75 61.75 60.70 60.70 0.0M
2022-08-16 61.92 62.01 61.39 62.01 0.0M
2022-08-15 61.00 61.80 60.95 61.80 0.0M
2022-08-12 60.75 60.75 60.51 60.51 0.0M
2022-08-11 58.86 61.20 58.86 61.20 0.0M
2022-08-10 57.27 59.30 57.27 59.30 0.0M
2022-08-09 57.49 57.49 57.35 57.35 0.0M
2022-08-08 58.02 58.45 57.89 58.26 0.0M
2022-08-05 57.20 57.41 57.20 57.25 0.0M
2022-08-04 57.31 57.83 56.81 57.55 0.0M
2022-08-03 57.55 57.88 57.23 57.25 0.0M
2022-08-02 58.70 58.70 57.64 57.64 0.0M
2022-08-01 59.82 59.82 59.45 59.45 0.0M
2022-07-29 59.04 60.03 59.04 59.68 0.0M
2022-07-28 58.00 59.07 58.00 59.07 0.0M
2022-07-27 56.93 57.88 56.93 57.88 0.0M
2022-07-26 57.00 57.40 56.50 57.18 0.0M
2022-07-25 55.83 56.66 55.83 56.62 0.0M
2022-07-22 56.64 56.68 55.99 55.99 0.0M
2022-07-21 55.69 55.69 55.69 55.69 0.0M
2022-07-20 55.53 56.20 55.18 56.20 0.0M
2022-07-19 53.19 55.33 53.19 55.33 0.0M
2022-07-18 54.06 54.40 53.59 53.59 0.0M
2022-07-15 53.25 54.24 53.25 54.24 0.0M
2022-07-14 54.32 54.32 52.90 52.90 0.0M
2022-07-13 55.45 55.45 55.19 55.19 0.0M
2022-07-11 54.68 54.85 54.42 54.42 0.0M
2022-07-08 55.79 55.79 54.74 54.74 0.0M
2022-07-07 54.08 55.46 53.93 55.46 0.0M
2022-07-06 52.85 53.93 52.85 53.93 0.0M
2022-07-05 52.81 53.11 52.00 52.00 0.0M
2022-07-04 52.35 52.35 52.35 52.35 0.0M
2022-07-01 53.10 53.10 52.14 52.14 0.0M
2022-06-30 52.80 52.80 52.80 52.80 0.0M
2022-06-29 54.00 54.00 54.00 54.00 0.0M
2022-06-28 54.47 54.71 54.47 54.71 0.0M
2022-06-27 55.49 55.51 54.31 54.31 0.0M
2022-06-24 52.79 55.26 52.68 55.26 0.0M
2022-06-23 52.25 52.25 52.25 52.25 0.0M
2022-06-22 53.36 53.50 52.80 53.08 0.0M
2022-06-21 54.01 54.09 53.58 54.01 0.0M
2022-06-20 53.70 54.17 53.70 54.17 0.0M
2022-06-17 54.26 54.49 52.90 53.32 0.0M
2022-06-16 57.25 57.25 53.50 53.50 0.0M
2022-06-15 58.04 58.99 58.04 58.99 0.0M
2022-06-14 58.92 58.92 57.84 58.10 0.0M
2022-06-13 59.21 59.21 58.40 58.40 0.0M
2022-06-10 62.49 62.49 62.30 62.30 0.0M
2022-06-09 63.45 63.45 63.45 63.45 0.0M
2022-06-08 63.52 63.52 63.06 63.32 0.0M
2022-06-07 63.12 63.12 62.84 62.84 0.0M
2022-06-06 63.11 63.25 63.11 63.25 0.0M
2022-06-03 63.82 64.04 62.35 62.49 0.0M
2022-06-02 63.32 63.80 63.32 63.80 0.0M
2022-06-01 63.34 63.38 63.12 63.38 0.0M
2022-05-31 63.49 64.15 63.28 64.10 0.0M
2022-05-30 63.93 64.96 63.77 64.12 0.0M
2022-05-27 62.19 63.60 62.19 63.60 0.0M
2022-05-26 61.40 62.50 61.40 62.50 0.0M
2022-05-25 60.41 61.40 60.41 61.40 0.0M
2022-05-24 60.85 60.99 59.45 59.76 0.0M
2022-05-23 60.82 60.82 59.96 59.97 0.0M
2022-05-20 60.94 61.50 58.90 58.90 0.0M
2022-05-19 61.40 61.40 60.42 60.46 0.0M
2022-05-17 61.64 63.16 61.46 63.16 0.0M
2022-05-16 61.37 61.80 61.21 61.55 0.0M
2022-05-13 61.20 61.55 61.20 61.55 0.0M
2022-05-12 60.59 60.85 60.51 60.81 0.0M
2022-05-11 60.03 60.49 60.03 60.10 0.0M
2022-05-10 61.02 61.48 59.95 60.24 0.0M
2022-05-09 61.95 61.95 61.07 61.82 0.0M
2022-05-06 62.70 62.70 61.76 62.01 0.0M
2022-05-05 64.71 64.76 64.62 64.62 0.0M
2022-05-04 63.24 64.90 63.08 64.90 0.0M
2022-05-03 62.98 63.65 59.00 63.13 0.0M
2022-05-02 62.73 62.73 62.16 62.16 0.0M
2022-04-29 63.92 63.92 63.91 63.91 0.0M
2022-04-28 63.04 63.68 63.04 63.67 0.0M
2022-04-27 63.43 63.43 62.97 62.97 0.0M
2022-04-26 63.36 63.39 63.27 63.27 0.0M
2022-04-25 62.40 62.78 61.40 62.78 0.0M
2022-04-22 64.33 64.55 62.88 62.88 0.0M
2022-04-21 64.98 65.75 64.98 65.70 0.0M
2022-04-19 63.38 64.40 63.38 64.40 0.0M
2022-04-14 63.28 64.45 63.28 64.40 0.0M
2022-04-13 63.29 64.21 63.00 63.26 0.0M
2022-04-12 63.00 64.04 63.00 63.17 0.0M
2022-04-11 63.14 64.12 63.14 63.24 0.0M
2022-04-08 63.69 63.69 63.69 63.69 0.0M
2022-04-07 64.49 64.49 62.50 62.50 0.0M
2022-04-06 66.61 66.61 64.00 64.00 0.0M
2022-04-05 68.28 68.28 67.01 67.01 0.0M
2022-04-04 67.92 68.16 67.73 67.92 0.0M
2022-04-01 66.82 66.82 66.69 66.69 0.0M
2022-03-31 68.66 68.98 67.42 67.42 0.0M
2022-03-30 70.00 70.00 68.54 68.54 0.0M
2022-03-29 69.44 70.40 69.44 70.04 0.0M
2022-03-28 70.42 70.42 68.96 69.40 0.0M
2022-03-25 69.12 69.44 69.06 69.44 0.0M
2022-03-24 69.42 69.42 68.76 68.76 0.0M
2022-03-23 70.00 70.00 68.74 68.74 0.0M
2022-03-22 69.76 69.76 69.76 69.76 0.0M
2022-03-21 69.38 70.00 69.00 69.38 0.0M
2022-03-18 68.44 68.44 68.44 68.44 0.0M
2022-03-17 67.00 67.32 67.00 67.32 0.0M
2022-03-16 65.96 67.90 65.96 67.90 0.0M
2022-03-15 65.40 65.40 65.40 65.40 0.0M
2022-03-14 67.16 67.16 66.50 66.50 0.0M
2022-03-11 65.60 65.60 65.60 65.60 0.0M
2022-03-10 65.16 65.46 65.16 65.46 0.0M
2022-03-09 63.40 64.96 63.40 64.96 0.0M
2022-03-08 63.32 63.54 62.28 63.54 0.0M
2022-03-07 67.76 67.86 63.74 63.74 0.0M
2022-03-04 69.52 69.76 69.36 69.76 0.0M
2022-03-03 70.44 70.44 69.76 69.76 0.0M
2022-03-02 68.08 68.08 68.08 68.08 0.0M
2022-03-01 69.40 69.40 67.54 67.54 0.0M
2022-02-28 69.64 69.64 68.86 69.50 0.0M
2022-02-25 66.90 69.68 66.84 69.68 0.0M
2022-02-24 65.68 66.72 65.48 66.72 0.0M
2022-02-23 68.84 68.84 67.48 67.48 0.0M
2022-02-22 69.80 69.80 68.32 68.32 0.0M
2022-02-21 69.86 69.86 66.72 66.72 0.0M
2022-02-18 70.42 74.08 69.88 69.88 0.0M
2022-02-17 71.90 71.90 70.32 70.32 0.0M
2022-02-16 71.72 71.72 71.56 71.56 0.0M
2022-02-15 70.18 71.14 70.18 71.14 0.0M
2022-02-14 69.72 69.90 69.68 69.90 0.0M
2022-02-11 70.22 71.36 70.06 70.06 0.0M
2022-02-10 71.26 71.78 70.48 70.48 0.0M
2022-02-09 70.50 71.72 70.40 71.72 0.0M
2022-02-08 66.24 70.08 65.46 70.08 0.0M
2022-02-07 66.50 66.50 66.04 66.04 0.0M
2022-02-04 68.10 68.10 67.38 67.38 0.0M
2022-02-03 69.78 69.96 68.84 68.84 0.0M
2022-02-02 69.14 69.18 68.72 69.18 0.0M
2022-02-01 67.94 69.22 67.94 69.22 0.0M
2022-01-31 68.24 68.24 67.86 67.86 0.0M
2022-01-28 68.70 68.70 67.50 67.50 0.0M
2022-01-27 68.04 68.04 68.04 68.04 0.0M
2022-01-26 68.72 69.06 68.54 68.54 0.0M
2022-01-25 67.72 67.72 67.16 67.16 0.0M
2022-01-24 68.24 68.42 65.88 66.44 0.0M
2022-01-21 69.96 69.96 68.36 68.46 0.0M
2022-01-20 71.98 71.98 70.28 71.40 0.0M
2022-01-19 73.62 73.62 73.62 73.62 0.0M
2022-01-18 74.50 74.50 73.50 73.66 0.0M
2022-01-17 74.46 74.70 74.36 74.70 0.0M
2022-01-14 73.30 74.50 72.78 74.50 0.0M
2022-01-13 72.84 73.60 72.84 73.60 0.0M
2022-01-12 73.10 73.10 72.50 72.82 0.0M
2022-01-11 72.28 72.76 72.28 72.76 0.0M
2022-01-10 73.04 73.32 72.16 72.16 0.0M
2022-01-07 72.66 73.48 72.42 73.48 0.0M
2022-01-06 72.24 73.04 71.70 72.40 0.0M
2022-01-05 72.98 73.06 72.90 72.94 0.0M
2022-01-04 72.16 73.36 72.16 73.36 0.0M
2022-01-03 70.98 72.08 70.98 72.08 0.0M