Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,834.71 +1,647.33 (+2.53%) CMC Crypto 200
1,365.69 -8.15 (-0.59%)
DuPont de Nemours, Inc. (6D81.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 72.43 | 73.21 | 72.43 | 72.93 | 72.93 | 554 |
| 16 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1 |
| 15 May 2024 | 72.62 | 72.62 | 72.22 | 72.22 | 72.22 | 1 |
| 14 May 2024 | 73.65 | 73.65 | 72.64 | 72.64 | 72.64 | 6 |
| 13 May 2024 | 73.00 | 73.18 | 73.00 | 73.18 | 73.18 | 50 |
| 10 May 2024 | 73.53 | 73.53 | 72.94 | 72.94 | 72.94 | 14 |
| 09 May 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 4 |
| 08 May 2024 | 73.50 | 73.50 | 73.32 | 73.32 | 73.32 | 4 |
| 07 May 2024 | 73.15 | 73.51 | 73.15 | 73.51 | 73.51 | 5 |
| 06 May 2024 | 72.23 | 72.67 | 72.23 | 72.67 | 72.67 | 10 |
| 03 May 2024 | 72.07 | 72.07 | 71.87 | 72.02 | 72.02 | 53 |
| 02 May 2024 | 73.00 | 73.80 | 72.51 | 72.51 | 72.51 | 1,416 |
| 30 Apr 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 1 |
| 29 Apr 2024 | 68.78 | 68.87 | 68.78 | 68.87 | 68.87 | 1 |
| 26 Apr 2024 | 68.11 | 68.84 | 68.08 | 68.84 | 68.84 | 149 |
| 25 Apr 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 500 |
| 24 Apr 2024 | 68.62 | 68.96 | 68.62 | 68.68 | 68.68 | 500 |
| 23 Apr 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 1 |
| 22 Apr 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 1 |
| 19 Apr 2024 | 69.48 | 69.48 | 69.41 | 69.41 | 69.41 | 1 |
| 18 Apr 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 1 |
| 17 Apr 2024 | 68.05 | 68.48 | 68.05 | 68.35 | 68.35 | 4 |
| 16 Apr 2024 | 68.61 | 68.93 | 68.37 | 68.66 | 68.66 | 185 |
| 15 Apr 2024 | 69.82 | 69.82 | 68.99 | 69.45 | 69.45 | 74 |
| 12 Apr 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 252 |
| 11 Apr 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 252 |
| 10 Apr 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 252 |
| 09 Apr 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 252 |
| 08 Apr 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 252 |
| 05 Apr 2024 | 70.52 | 70.52 | 69.38 | 69.58 | 69.58 | 252 |
| 04 Apr 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 32 |
| 03 Apr 2024 | 70.96 | 71.11 | 70.96 | 71.11 | 71.11 | 32 |
| 02 Apr 2024 | 72.00 | 72.00 | 71.26 | 71.26 | 71.26 | 762 |
| 28 Mar 2024 | 70.38 | 71.20 | 70.38 | 71.20 | 71.20 | 503 |
| 27 Mar 2024 | 70.10 | 70.22 | 69.44 | 70.16 | 70.16 | 100 |
| 26 Mar 2024 | 69.84 | 70.12 | 69.64 | 70.10 | 70.10 | 182 |
| 25 Mar 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 50 |
| 22 Mar 2024 | 69.32 | 70.24 | 69.32 | 70.24 | 70.24 | 50 |
| 21 Mar 2024 | 69.00 | 69.06 | 69.00 | 69.06 | 69.06 | 29 |
| 20 Mar 2024 | 67.66 | 68.10 | 67.66 | 68.10 | 68.10 | 3 |
| 19 Mar 2024 | 67.90 | 67.98 | 67.90 | 67.98 | 67.98 | 1 |
| 18 Mar 2024 | 66.90 | 68.16 | 66.90 | 68.16 | 68.16 | 923 |
| 15 Mar 2024 | 68.46 | 68.46 | 67.68 | 67.68 | 67.68 | 2 |
| 14 Mar 2024 | 67.04 | 67.60 | 67.04 | 67.56 | 67.56 | 5 |
| 13 Mar 2024 | 65.40 | 67.22 | 65.40 | 67.22 | 67.22 | 66 |
| 12 Mar 2024 | 65.50 | 65.66 | 65.38 | 65.58 | 65.58 | 598 |
| 11 Mar 2024 | 64.88 | 66.10 | 64.88 | 66.10 | 66.10 | 352 |
| 08 Mar 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 130 |
| 07 Mar 2024 | 64.14 | 65.36 | 64.14 | 65.36 | 65.36 | 130 |
| 06 Mar 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 1 |
| 05 Mar 2024 | 64.06 | 64.10 | 64.06 | 64.10 | 64.10 | 1 |
| 04 Mar 2024 | 63.62 | 64.20 | 63.54 | 64.20 | 64.20 | 18 |
| 01 Mar 2024 | 64.16 | 64.36 | 63.64 | 64.36 | 64.36 | 118 |
| 29 Feb 2024 | 63.52 | 64.30 | 63.00 | 64.16 | 64.16 | 3,184 |
| 28 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 17 |
| 28 Feb 2024 | 0.35017 Dividend | |||||
| 27 Feb 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 63.81 | 17 |
| 26 Feb 2024 | 65.00 | 65.00 | 64.56 | 64.56 | 64.21 | 17 |
| 23 Feb 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.47 | 2 |
| 22 Feb 2024 | 64.32 | 64.44 | 64.30 | 64.44 | 64.09 | 2 |
| 21 Feb 2024 | 62.30 | 63.20 | 62.30 | 63.20 | 62.86 | 1 |
| 20 Feb 2024 | 63.14 | 63.28 | 63.14 | 63.28 | 62.93 | 1 |
| 19 Feb 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.19 | - |
| 16 Feb 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 63.73 | 3 |
| 15 Feb 2024 | 63.48 | 64.02 | 63.46 | 63.74 | 63.39 | 3 |
| 14 Feb 2024 | 62.56 | 62.56 | 62.30 | 62.30 | 61.96 | 66 |
| 13 Feb 2024 | 63.00 | 63.00 | 62.12 | 62.54 | 62.20 | 1,091 |
| 12 Feb 2024 | 62.46 | 63.56 | 62.20 | 63.56 | 63.21 | 138 |
| 09 Feb 2024 | 61.98 | 61.98 | 61.86 | 61.86 | 61.52 | 1 |
| 08 Feb 2024 | 61.08 | 61.80 | 61.08 | 61.48 | 61.14 | 427 |
| 07 Feb 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.01 | 115 |
| 06 Feb 2024 | 57.54 | 60.72 | 57.50 | 60.26 | 59.93 | 587 |
| 05 Feb 2024 | 58.02 | 58.02 | 57.46 | 57.46 | 57.15 | 2 |
| 02 Feb 2024 | 56.78 | 57.12 | 56.78 | 57.12 | 56.81 | 13 |
| 01 Feb 2024 | 57.62 | 58.00 | 56.66 | 56.78 | 56.47 | 716 |
| 31 Jan 2024 | 58.70 | 58.70 | 57.84 | 58.12 | 57.80 | 49 |
| 30 Jan 2024 | 58.74 | 58.74 | 58.40 | 58.40 | 58.08 | 100 |
| 29 Jan 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.78 | 216 |
| 26 Jan 2024 | 59.34 | 59.68 | 59.34 | 59.68 | 59.35 | 216 |
| 25 Jan 2024 | 58.64 | 59.76 | 58.64 | 59.76 | 59.43 | 21 |
| 24 Jan 2024 | 68.28 | 68.28 | 58.78 | 60.92 | 60.59 | 1,797 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 66.95 | 1 |
| 19 Jan 2024 | 67.34 | 67.34 | 67.18 | 67.18 | 66.81 | 82 |
| 18 Jan 2024 | 67.24 | 67.32 | 67.24 | 67.32 | 66.95 | 99 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 68.02 | 68.84 | 68.02 | 68.84 | 68.46 | 196 |
| 15 Jan 2024 | 68.54 | 68.88 | 68.54 | 68.88 | 68.50 | 80 |
| 12 Jan 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.38 | 30 |
| 11 Jan 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.64 | 30 |
| 10 Jan 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 68.90 | 30 |
| 09 Jan 2024 | 69.58 | 69.92 | 69.58 | 69.92 | 69.54 | 30 |
| 08 Jan 2024 | 70.20 | 70.20 | 69.62 | 69.62 | 69.24 | 35 |
| 05 Jan 2024 | 69.60 | 70.04 | 69.60 | 70.04 | 69.66 | 1 |
| 04 Jan 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 69.80 | 2 |
| 03 Jan 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 69.98 | 2 |
| 02 Jan 2024 | 70.18 | 70.40 | 70.18 | 70.40 | 70.02 | 2 |
| 29 Dec 2023 | 69.92 | 69.92 | 69.40 | 69.40 | 69.02 | 10 |
| 28 Dec 2023 | 69.46 | 69.46 | 69.46 | 69.46 | 69.08 | - |
| 27 Dec 2023 | 68.98 | 68.98 | 68.98 | 68.98 | 68.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.