Duke Energy Corporation (BIT:1DUK)
Italy · Delayed Price · Currency is EUR 105.68
0.00 (0.00%)
Last updated: Sep 12, 2025, 9:00 AM CET
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 15, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 12, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 11, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 10, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 9, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 8, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 5, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 4, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 3, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 2, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Sep 1, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Aug 29, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Aug 28, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Aug 27, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Aug 26, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | - | - |
| Aug 25, 2025 | 107.66 | 107.66 | 105.68 | 105.68 | - | 1.11% | 3 |
| Aug 22, 2025 | 104.52 | 104.52 | 104.52 | 104.52 | - | - | - |
| Aug 21, 2025 | 104.52 | 104.52 | 104.52 | 104.52 | - | - | - |
| Aug 20, 2025 | 104.52 | 104.52 | 104.52 | 104.52 | - | - | - |
| Aug 19, 2025 | 104.52 | 104.52 | 104.52 | 104.52 | - | - | - |
| Aug 18, 2025 | 107.80 | 107.80 | 104.52 | 104.52 | - | -3.49% | 5 |
| Aug 14, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | - | - | - |
| Aug 13, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | - | - | - |
| Aug 12, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | - | - | - |
| Aug 11, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | - | - | - |
| Aug 8, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | - | - | - |
| Aug 7, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | - | - | - |
| Aug 6, 2025 | 108.10 | 108.30 | 108.10 | 108.30 | - | -0.68% | 185 |
| Aug 5, 2025 | 105.56 | 110.00 | 105.56 | 109.04 | - | 1.58% | 81 |
| Aug 4, 2025 | 107.36 | 107.36 | 107.34 | 107.34 | - | 7.83% | 76 |
| Aug 1, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 31, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 30, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 29, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 28, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 25, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 24, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 23, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 22, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 21, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 18, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 17, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 16, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 15, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 14, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 11, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 10, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - | - |
| Jul 9, 2025 | 99.44 | 99.55 | 99.44 | 99.55 | - | 0.33% | 33 |
| Jul 8, 2025 | 100.66 | 100.66 | 99.22 | 99.22 | - | -0.56% | 30 |