DUPONT DE NEMOURS (1DD.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 03:48PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 24 June 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 21 June 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 20 June 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 19 June 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 18 June 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 17 June 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 14 June 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 13 June 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 12 June 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 11 June 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 10 June 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 07 June 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 06 June 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 05 June 2024 | 74.69 | 74.69 | 73.33 | 73.64 | 73.64 | 400 |
| 04 June 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| 03 June 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| 31 May 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| 31 May 2024 | 0.38 Dividend | |||||
| 30 May 2024 | 72.12 | 72.12 | 68.55 | 71.36 | 70.98 | 35 |
| 29 May 2024 | 71.40 | 71.40 | 71.40 | 75.90 | 75.50 | 5 |
| 28 May 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.54 | - |
| 27 May 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.54 | - |
| 24 May 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.54 | - |
| 23 May 2024 | 76.56 | 76.56 | 74.72 | 72.93 | 72.54 | 282 |
| 22 May 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.40 | - |
| 21 May 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.40 | - |
| 20 May 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.40 | - |
| 17 May 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.40 | - |
| 16 May 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.40 | - |
| 15 May 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.40 | - |
| 14 May 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.40 | - |
| 13 May 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.40 | - |
| 10 May 2024 | 73.49 | 73.49 | 73.49 | 72.79 | 72.40 | 11 |
| 09 May 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 08 May 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 07 May 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 06 May 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 03 May 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 02 May 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 30 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 29 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 26 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 25 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 24 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 23 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 22 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 19 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 18 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 17 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 16 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 15 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 12 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 11 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 10 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 09 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 08 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 05 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 04 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 03 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 02 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 28 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 27 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 26 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 25 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 22 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 21 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 20 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 19 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 18 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 15 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 14 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.80 | - |
| 13 Mar 2024 | 65.24 | 65.24 | 65.24 | 67.16 | 66.80 | 10 |
| 12 Mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.11 | - |
| 11 Mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.11 | - |
| 08 Mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.11 | - |
| 07 Mar 2024 | 64.74 | 64.74 | 64.74 | 65.46 | 65.11 | 18 |
| 06 Mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.80 | - |
| 05 Mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.80 | - |
| 04 Mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.80 | - |
| 01 Mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.80 | - |
| 29 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.80 | - |
| 28 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.80 | - |
| 28 Feb 2024 | 0.38 Dividend | |||||
| 27 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.42 | - |
| 26 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.42 | - |
| 23 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.42 | - |
| 22 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.42 | - |
| 21 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.42 | - |
| 20 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.42 | - |
| 19 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.42 | - |
| 16 Feb 2024 | 64.10 | 64.10 | 64.10 | 64.14 | 63.42 | 30 |
| 15 Feb 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 61.78 | - |
| 14 Feb 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 61.78 | - |
| 13 Feb 2024 | 62.88 | 62.88 | 62.88 | 62.48 | 61.78 | 37 |
| 12 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.91 | - |
| 09 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.91 | - |
| 08 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.91 | - |
| 07 Feb 2024 | 60.44 | 60.44 | 60.44 | 61.60 | 60.91 | 1 |
| 06 Feb 2024 | 58.72 | 58.72 | 58.72 | 60.32 | 59.64 | 15 |
| *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.