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
2023-12-28 69.22 69.46 68.88 69.42 0.0M
2023-12-27 69.22 69.30 69.04 69.10 0.0M
2023-12-22 67.52 68.90 67.36 68.38 0.0M
2023-12-21 67.24 67.58 66.74 67.58 0.0M
2023-12-20 67.54 67.96 67.12 67.12 0.0M
2023-12-19 67.36 67.44 67.34 67.44 0.0M
2023-12-18 67.00 67.32 66.88 67.26 0.0M
2023-12-15 66.94 67.18 66.94 67.14 0.0M
2023-12-14 66.22 66.76 65.40 66.76 0.0M
2023-12-13 65.70 65.86 65.50 65.82 0.0M
2023-12-12 66.34 66.34 65.96 65.96 0.0M
2023-12-11 65.88 66.34 65.80 66.34 0.0M
2023-12-08 65.62 65.84 65.58 65.80 0.0M
2023-12-07 65.58 65.98 65.40 65.98 0.0M
2023-12-06 65.84 66.28 65.78 66.00 0.0M
2023-12-05 66.08 66.24 65.62 65.62 0.0M
2023-12-04 65.66 65.66 65.66 65.66 0.0M
2023-12-01 65.78 66.64 65.70 66.62 0.0M
2023-11-30 64.90 65.34 64.66 65.34 0.0M
2023-11-29 64.70 64.70 64.68 64.68 0.0M
2023-11-28 65.00 65.10 64.60 65.00 0.0M
2023-11-27 65.08 65.20 65.08 65.18 0.0M
2023-11-24 65.38 65.38 65.18 65.18 0.0M
2023-11-23 65.34 65.38 65.22 65.38 0.0M
2023-11-22 65.00 65.06 64.92 65.06 0.0M
2023-11-21 65.02 65.14 64.90 64.98 0.0M
2023-11-20 65.28 65.28 65.10 65.20 0.0M
2023-11-17 65.28 65.28 64.80 64.80 0.0M
2023-11-16 65.26 65.38 65.06 65.06 0.0M
2023-11-15 64.88 65.44 64.82 65.44 0.0M
2023-11-14 63.86 64.00 63.86 64.00 0.0M
2023-11-10 63.76 63.80 63.44 63.70 0.0M
2023-11-09 63.78 64.04 63.74 63.74 0.0M
2023-11-08 63.98 64.30 63.80 63.80 0.0M
2023-11-07 64.98 65.00 64.08 64.14 0.0M
2023-11-06 64.98 65.28 64.52 65.28 0.0M
2023-11-02 63.64 63.92 63.64 63.92 0.0M
2023-11-01 69.04 69.04 63.90 63.90 0.0M
2023-10-30 68.30 68.72 68.30 68.72 0.0M
2023-10-27 68.74 68.80 68.10 68.10 0.0M
2023-10-26 67.68 67.68 67.54 67.54 0.0M
2023-10-25 69.04 69.04 68.18 68.26 0.0M
2023-10-24 67.88 67.88 67.88 67.88 0.0M
2023-10-23 68.90 68.90 67.90 67.90 0.0M
2023-10-20 69.66 69.66 69.06 69.06 0.0M
2023-10-19 70.22 70.94 69.88 69.88 0.0M
2023-10-18 71.40 71.40 71.40 71.40 0.0M
2023-10-17 71.30 71.30 71.20 71.20 0.0M
2023-10-16 71.86 72.40 71.68 72.40 0.0M
2023-10-13 71.96 72.14 71.64 71.82 0.0M
2023-10-12 72.50 72.50 71.58 71.58 0.0M
2023-10-11 71.94 71.98 71.94 71.96 0.0M
2023-10-10 71.34 72.28 71.34 71.90 0.0M
2023-10-09 70.86 71.44 70.86 71.44 0.0M
2023-10-06 69.76 70.86 69.74 70.54 0.0M
2023-10-05 69.86 70.10 69.62 69.88 0.0M
2023-10-04 69.98 70.30 69.54 69.54 0.0M
2023-10-03 69.92 70.22 69.80 70.22 0.0M
2023-10-02 70.78 71.08 69.32 69.32 0.0M
2023-09-29 71.10 71.10 71.10 71.10 0.0M
2023-09-28 69.92 70.72 69.66 70.72 0.0M
2023-09-27 70.10 70.10 70.10 70.10 0.0M
2023-09-26 69.04 69.04 69.04 69.04 0.0M
2023-09-25 68.66 68.74 68.30 68.40 0.0M
2023-09-22 68.36 68.70 68.30 68.60 0.0M
2023-09-21 69.34 69.34 69.18 69.24 0.0M
2023-09-20 69.64 69.64 69.64 69.64 0.0M
2023-09-19 69.96 70.00 69.74 69.80 0.0M
2023-09-18 70.06 70.52 69.96 70.52 0.0M
2023-09-15 70.68 70.68 69.88 69.88 0.0M
2023-09-14 69.18 70.32 69.18 70.32 0.0M
2023-09-13 69.90 70.02 69.90 69.90 0.0M
2023-09-12 70.26 70.70 70.26 70.40 0.0M
2023-09-11 70.76 70.76 70.44 70.44 0.0M
2023-09-08 70.52 70.52 70.30 70.48 0.0M
2023-09-07 70.80 71.50 70.50 70.50 0.0M
2023-09-06 70.14 70.82 69.86 70.82 0.0M
2023-09-05 72.12 72.12 72.12 72.12 0.0M
2023-09-04 72.10 72.22 71.02 71.02 0.0M
2023-09-01 71.06 71.96 70.92 71.96 0.0M
2023-08-31 70.70 71.16 70.70 71.16 0.0M
2023-08-30 70.58 70.58 70.24 70.56 0.0M
2023-08-29 69.82 69.86 69.78 69.80 0.0M
2023-08-28 69.22 69.22 69.22 69.22 0.0M
2023-08-25 68.98 69.00 68.96 68.96 0.0M
2023-08-24 68.56 68.88 68.52 68.88 0.0M
2023-08-23 68.02 68.76 68.02 68.76 0.0M
2023-08-22 68.62 68.62 68.62 68.62 0.0M
2023-08-21 69.72 70.30 68.98 69.18 0.0M
2023-08-18 69.16 69.58 69.16 69.58 0.0M
2023-08-17 68.70 69.18 68.70 69.18 0.0M
2023-08-16 69.00 69.34 68.72 69.34 0.0M
2023-08-15 70.26 70.56 69.68 69.76 0.0M
2023-08-14 69.86 70.06 69.62 70.06 0.0M
2023-08-11 69.36 69.36 69.24 69.24 0.0M
2023-08-10 69.72 69.72 69.50 69.50 0.0M
2023-08-09 70.80 70.86 69.78 70.00 0.0M
2023-08-08 70.72 71.02 70.50 71.02 0.0M
2023-08-07 70.00 71.12 69.60 71.00 0.0M
2023-08-04 70.42 70.84 70.32 70.84 0.0M
2023-08-03 69.78 70.98 69.62 70.98 0.0M
2023-08-02 69.50 71.36 67.86 70.10 0.0M
2023-08-01 69.98 71.34 69.98 71.34 0.0M
2023-07-31 71.64 71.64 70.00 70.20 0.0M
2023-07-27 68.98 71.30 68.98 70.88 0.0M
2023-07-26 69.52 69.58 68.80 68.80 0.0M
2023-07-25 68.28 69.62 68.28 69.62 0.0M
2023-07-24 67.26 68.00 66.70 68.00 0.0M
2023-07-21 67.70 68.12 67.34 67.52 0.0M
2023-07-20 66.90 67.80 66.80 67.80 0.0M
2023-07-19 66.46 67.00 66.34 67.00 0.0M
2023-07-18 64.64 64.64 64.64 64.64 0.0M
2023-07-17 64.76 64.76 64.64 64.64 0.0M
2023-07-14 65.00 65.34 64.98 65.34 0.0M
2023-07-13 65.08 65.34 65.00 65.00 0.0M
2023-07-12 64.82 65.16 64.82 65.16 0.0M
2023-07-11 63.76 64.20 63.76 64.20 0.0M
2023-07-10 64.04 64.80 63.74 63.74 0.0M
2023-07-07 63.94 64.20 63.88 63.88 0.0M
2023-07-06 64.04 64.04 63.78 63.78 0.0M
2023-07-05 65.64 65.70 64.32 64.32 0.0M
2023-07-04 65.64 65.78 65.64 65.78 0.0M
2023-07-03 65.68 65.90 65.52 65.52 0.0M
2023-06-30 65.30 65.50 65.30 65.50 0.0M
2023-06-29 63.28 65.16 62.64 65.16 0.0M
2023-06-28 63.16 63.26 63.04 63.22 0.0M
2023-06-27 61.98 61.98 61.98 61.98 0.0M
2023-06-26 62.14 62.14 61.82 61.94 0.0M
2023-06-23 62.00 62.12 61.90 61.90 0.0M
2023-06-22 62.12 62.12 62.12 62.12 0.0M
2023-06-21 63.04 63.04 62.58 62.58 0.0M
2023-06-20 63.32 63.32 62.16 62.78 0.0M
2023-06-19 63.56 63.56 63.28 63.28 0.0M
2023-06-16 63.54 63.60 63.32 63.42 0.0M
2023-06-15 64.24 64.24 63.00 63.02 0.0M
2023-06-14 65.44 65.50 65.18 65.18 0.0M
2023-06-13 64.80 65.90 64.74 65.90 0.0M
2023-06-12 64.64 64.96 64.64 64.96 0.0M
2023-06-09 65.44 65.48 65.02 65.48 0.0M
2023-06-08 66.24 66.40 65.52 65.52 0.0M
2023-06-07 66.28 66.88 66.20 66.70 0.0M
2023-06-06 66.84 67.08 66.84 67.00 0.0M
2023-06-05 67.48 67.62 67.46 67.62 0.0M
2023-06-02 62.84 67.96 62.84 67.34 0.0M
2023-06-01 63.50 63.50 62.96 62.96 0.0M
2023-05-31 64.06 64.06 63.10 63.10 0.0M
2023-05-30 63.00 64.24 62.60 64.24 0.0M
2023-05-29 63.36 63.36 63.36 63.36 0.0M
2023-05-26 61.90 61.90 61.50 61.50 0.0M
2023-05-25 61.66 61.66 61.32 61.46 0.0M
2023-05-24 62.36 62.36 61.68 61.68 0.0M
2023-05-23 61.98 63.00 61.98 63.00 0.0M
2023-05-22 61.72 62.28 61.44 62.28 0.0M
2023-05-19 62.18 62.22 61.58 61.58 0.0M
2023-05-18 60.60 61.72 60.60 61.72 0.0M
2023-05-17 59.98 60.34 59.98 60.30 0.0M
2023-05-16 60.08 60.08 59.64 59.64 0.0M
2023-05-15 59.60 60.46 59.60 60.28 0.0M
2023-05-12 58.66 59.14 58.66 59.14 0.0M
2023-05-11 58.82 59.02 58.26 58.26 0.0M
2023-05-10 58.66 58.66 58.58 58.58 0.0M
2023-05-09 58.76 58.76 58.38 58.68 0.0M
2023-05-08 59.48 59.50 58.84 58.84 0.0M
2023-05-05 58.12 59.26 58.12 59.26 0.0M
2023-05-04 58.14 58.14 58.14 58.14 0.0M
2023-05-03 59.20 59.20 58.64 58.64 0.0M
2023-05-02 63.22 63.30 57.28 57.28 0.0M
2023-04-28 62.30 63.32 62.10 63.32 0.0M
2023-04-27 61.14 61.50 61.12 61.50 0.0M
2023-04-26 61.90 61.90 60.90 60.90 0.0M
2023-04-25 63.70 63.80 62.00 62.00 0.0M
2023-04-24 63.38 63.66 63.22 63.66 0.0M
2023-04-21 64.08 64.10 64.04 64.10 0.0M
2023-04-20 64.80 64.80 64.64 64.64 0.0M
2023-04-19 65.08 65.08 64.60 64.92 0.0M
2023-04-18 64.88 65.02 64.88 65.02 0.0M
2023-04-17 64.28 64.88 64.28 64.88 0.0M
2023-04-14 64.40 64.70 64.32 64.58 0.0M
2023-04-13 64.38 64.38 64.26 64.26 0.0M
2023-04-12 64.86 64.86 64.86 64.86 0.0M
2023-04-11 64.08 64.08 63.88 64.08 0.0M
2023-04-05 63.90 63.90 63.90 63.90 0.0M
2023-04-04 65.90 65.90 64.12 64.12 0.0M
2023-04-03 66.66 66.66 66.02 66.02 0.0M
2023-03-31 64.40 64.40 64.40 64.40 0.0M
2023-03-30 65.27 65.27 65.27 65.27 0.0M
2023-03-29 64.64 65.10 64.64 65.10 0.0M
2023-03-28 63.75 63.75 63.75 63.75 0.0M
2023-03-27 64.03 64.13 64.03 64.13 0.0M
2023-03-23 62.91 63.21 62.91 63.21 0.0M
2023-03-22 64.52 64.52 64.46 64.46 0.0M
2023-03-21 64.24 64.99 64.24 64.99 0.0M
2023-03-20 62.94 64.10 62.79 64.10 0.0M
2023-03-17 65.20 65.20 64.00 64.00 0.0M
2023-03-16 63.66 63.66 63.51 63.51 0.0M
2023-03-15 65.40 65.50 63.89 63.95 0.0M
2023-03-14 64.92 64.92 64.92 64.92 0.0M
2023-03-13 66.37 66.37 64.36 64.36 0.0M
2023-03-10 65.88 67.02 65.83 65.88 0.0M
2023-03-09 68.15 68.15 68.15 68.15 0.0M
2023-03-08 67.61 68.37 67.61 68.37 0.0M
2023-03-07 68.39 68.50 67.06 67.06 0.0M
2023-03-06 68.80 68.80 68.36 68.36 0.0M
2023-03-03 70.64 70.64 70.22 70.22 0.0M
2023-03-02 68.80 68.80 68.40 68.40 0.0M
2023-03-01 68.92 69.05 68.92 69.05 0.0M
2023-02-28 68.91 68.91 68.40 68.91 0.0M
2023-02-27 68.92 68.92 68.92 68.92 0.0M
2023-02-24 68.72 68.72 68.00 68.37 0.0M
2023-02-23 68.96 69.31 68.41 68.41 0.0M
2023-02-22 68.66 68.66 68.56 68.56 0.0M
2023-02-21 69.91 69.91 69.01 69.01 0.0M
2023-02-20 70.04 70.04 70.04 70.04 0.0M
2023-02-17 69.82 69.82 69.82 69.82 0.0M
2023-02-16 71.46 71.46 71.00 71.00 0.0M
2023-02-15 71.31 71.31 71.03 71.24 0.0M
2023-02-14 71.07 71.07 71.07 71.07 0.0M
2023-02-13 70.94 71.17 70.94 71.17 0.0M
2023-02-10 70.40 70.52 70.40 70.52 0.0M
2023-02-09 71.60 72.50 70.83 70.85 0.0M
2023-02-08 72.07 72.14 71.68 71.80 0.0M
2023-02-07 65.00 72.25 65.00 72.14 0.0M
2023-02-06 67.62 67.62 67.01 67.33 0.0M
2023-02-03 68.16 68.16 68.13 68.13 0.0M
2023-02-02 67.25 68.00 67.25 68.00 0.0M
2023-02-01 67.77 67.77 66.95 66.95 0.0M
2023-01-30 67.19 67.19 66.81 67.03 0.0M
2023-01-27 67.74 68.03 67.74 67.88 0.0M
2023-01-26 67.35 67.35 66.29 66.29 0.0M
2023-01-25 68.93 68.93 67.61 67.61 0.0M
2023-01-24 68.35 68.35 68.16 68.30 0.0M
2023-01-23 67.94 68.71 67.68 68.71 0.0M
2023-01-20 67.36 68.03 67.36 68.00 0.0M
2023-01-19 67.32 67.33 66.61 66.61 0.0M
2023-01-18 68.80 68.99 68.50 68.99 0.0M
2023-01-17 68.31 68.71 68.11 68.71 0.0M
2023-01-16 69.27 69.55 68.99 69.10 0.0M
2023-01-12 69.52 69.52 69.00 69.28 0.0M
2023-01-11 68.76 69.06 68.76 69.06 0.0M
2023-01-10 68.38 68.96 68.07 68.96 0.0M
2023-01-09 67.67 68.40 67.67 68.37 0.0M
2023-01-06 67.41 68.00 67.41 68.00 0.0M
2023-01-05 67.00 67.00 67.00 67.00 0.0M
2023-01-04 65.17 66.26 65.17 66.26 0.0M
2023-01-03 66.22 66.22 66.22 66.22 0.0M
2023-01-02 64.81 65.76 64.81 65.76 0.0M