Duke Energy Corporation (BIT:1DUK)
Italy · Delayed Price · Currency is EUR 108.46
+2.88 (2.73%)
At close: Oct 9, 2025
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 108.74 | 108.74 | 108.74 | 109.08 | 109.08 | 0.57% | 10 |
| Oct 9, 2025 | 107.82 | 107.82 | 107.82 | 108.46 | 108.46 | 0.50% | 56 |
| Oct 8, 2025 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | 0.52% | - |
| Oct 7, 2025 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | 1.69% | - |
| Oct 6, 2025 | 106.18 | 106.20 | 106.18 | 105.58 | 105.58 | 1.07% | 56 |
| Oct 3, 2025 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | 0.21% | - |
| Oct 2, 2025 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | -0.67% | - |
| Oct 1, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | 0.02% | - |
| Sep 30, 2025 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | 0.65% | - |
| Sep 29, 2025 | 103.70 | 103.70 | 103.70 | 104.24 | 104.24 | -0.70% | 97 |
| Sep 26, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | -0.28% | - |
| Sep 25, 2025 | 105.78 | 105.78 | 105.78 | 105.28 | 105.28 | 0.46% | 97 |
| Sep 24, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 1.53% | - |
| Sep 23, 2025 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | 0.29% | - |
| Sep 22, 2025 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | 0.39% | - |
| Sep 19, 2025 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | 0.20% | - |
| Sep 18, 2025 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | 0.24% | - |
| Sep 17, 2025 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | -1.85% | - |
| Sep 16, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.19% | - |
| Sep 15, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -4.61% | - |
| Sep 12, 2025 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | 5.63% | - |
| Sep 11, 2025 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | 0.47% | - |
| Sep 10, 2025 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | 0.21% | - |
| Sep 9, 2025 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - | - |
| Sep 8, 2025 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | -0.02% | - |
| Sep 5, 2025 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | -0.98% | - |
| Sep 4, 2025 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | -0.54% | - |
| Sep 3, 2025 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | -0.69% | - |
| Sep 2, 2025 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | 0.19% | - |
| Sep 1, 2025 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - | - |
| Aug 29, 2025 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | -0.36% | - |
| Aug 28, 2025 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | -0.79% | - |
| Aug 27, 2025 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | 0.55% | - |
| Aug 26, 2025 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | -0.19% | - |
| Aug 25, 2025 | 107.66 | 107.66 | 107.66 | 105.68 | 105.68 | -0.17% | 3 |
| Aug 22, 2025 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | -1.18% | - |
| Aug 21, 2025 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | 0.04% | - |
| Aug 20, 2025 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | 1.75% | - |
| Aug 19, 2025 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | 0.69% | - |
| Aug 18, 2025 | 107.80 | 107.80 | 107.80 | 104.52 | 104.52 | -2.12% | 5 |
| Aug 14, 2025 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - | - |
| Aug 13, 2025 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | 0.87% | - |
| Aug 12, 2025 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | -2.09% | - |
| Aug 11, 2025 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | 0.35% | - |
| Aug 8, 2025 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | 0.32% | - |
| Aug 7, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | -0.83% | - |
| Aug 6, 2025 | 108.10 | 108.10 | 108.10 | 108.30 | 108.30 | -0.68% | 185 |
| Aug 5, 2025 | 105.56 | 110.00 | 105.56 | 109.04 | 109.04 | 1.58% | 81 |
| Aug 4, 2025 | 107.36 | 107.36 | 107.36 | 107.34 | 107.34 | 0.90% | 76 |
| Aug 1, 2025 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | 0.99% | - |