DuPont de Nemours Inc (6D81.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM 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 |
|---|---|---|---|---|---|---|
| 26 June 2024 | 75.37 | 75.37 | 75.37 | 75.08 | 75.08 | 3 |
| 25 June 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
| 24 June 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
| 21 June 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
| 20 June 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
| 19 June 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
| 18 June 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
| 17 June 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| 14 June 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 13 June 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
| 12 June 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
| 11 June 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| 10 June 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
| 07 June 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
| 06 June 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
| 05 June 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 04 June 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 03 June 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
| 31 May 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| 31 May 2024 | 0.38 Dividend | |||||
| 30 May 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.04 | - |
| 29 May 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 74.89 | - |
| 28 May 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.48 | - |
| 27 May 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.39 | - |
| 24 May 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.53 | - |
| 23 May 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.02 | - |
| 22 May 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.65 | - |
| 21 May 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.58 | - |
| 20 May 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 72.94 | - |
| 17 May 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.64 | - |
| 16 May 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.34 | - |
| 15 May 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.83 | - |
| 14 May 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.55 | - |
| 13 May 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.27 | - |
| 10 May 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 72.80 | - |
| 09 May 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.14 | - |
| 08 May 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.23 | - |
| 07 May 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.37 | - |
| 06 May 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 71.66 | - |
| 03 May 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.28 | - |
| 02 May 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.29 | - |
| 30 Apr 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.48 | - |
| 29 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.38 | - |
| 26 Apr 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.11 | - |
| 25 Apr 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.36 | - |
| 24 Apr 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.51 | - |
| 23 Apr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 68.79 | - |
| 22 Apr 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 68.96 | - |
| 19 Apr 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.12 | - |
| 18 Apr 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.06 | - |
| 17 Apr 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.83 | - |
| 16 Apr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.53 | - |
| 15 Apr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 68.97 | - |
| 12 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 70.69 | - |
| 11 Apr 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.34 | - |
| 10 Apr 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 70.67 | - |
| 09 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.64 | - |
| 08 Apr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.10 | - |
| 05 Apr 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.46 | - |
| 04 Apr 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.63 | - |
| 03 Apr 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.57 | - |
| 02 Apr 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.31 | - |
| 28 Mar 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.08 | - |
| 27 Mar 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.38 | - |
| 26 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.48 | - |
| 25 Mar 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.38 | - |
| 22 Mar 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.61 | - |
| 21 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 67.77 | - |
| 20 Mar 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.29 | - |
| 19 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.16 | - |
| 18 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 66.92 | - |
| 15 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.23 | - |
| 14 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.88 | - |
| 13 Mar 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.40 | - |
| 12 Mar 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.52 | - |
| 11 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.67 | - |
| 08 Mar 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.51 | - |
| 07 Mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.71 | - |
| 06 Mar 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.04 | - |
| 05 Mar 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.61 | - |
| 04 Mar 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.53 | - |
| 01 Mar 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.59 | - |
| 29 Feb 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.71 | - |
| 28 Feb 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.35 | - |
| 28 Feb 2024 | 0.38 Dividend | |||||
| 27 Feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.49 | - |
| 26 Feb 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 63.67 | - |
| 23 Feb 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 63.77 | - |
| 22 Feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 62.96 | - |
| 21 Feb 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 61.95 | - |
| 20 Feb 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 62.52 | - |
| 19 Feb 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 62.66 | - |
| 16 Feb 2024 | 63.40 | 63.80 | 63.40 | 63.80 | 63.10 | 3 |
| 15 Feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.27 | - |
| 14 Feb 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 61.54 | - |
| 13 Feb 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.68 | - |
| 12 Feb 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.15 | - |
| 09 Feb 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.38 | - |
| 08 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.92 | - |
| 07 Feb 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.17 | - |
| *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.