Duke Energy Corporation (BIT:1DUK)
Italy · Delayed Price · Currency is EUR 104.25
-0.35 (-0.33%)
At close: Sep 4, 2026
BIT:1DUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | -0.33% | - |
| Sep 3, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 0.72% | - |
| Sep 2, 2026 | 103.80 | 103.80 | 103.80 | 103.85 | 103.85 | -0.10% | 4 |
| Sep 1, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0.58% | - |
| Aug 31, 2026 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | -0.77% | - |
| Aug 28, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | 0.68% | - |
| Aug 27, 2026 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | -1.19% | - |
| Aug 26, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 0.43% | - |
| Aug 25, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 0.68% | - |
| Aug 24, 2026 | 102.75 | 105.75 | 102.75 | 103.55 | 103.55 | 0.39% | 1,002 |
| Aug 21, 2026 | 104.65 | 104.65 | 104.10 | 103.15 | 103.15 | -2.73% | 7 |
| Aug 20, 2026 | 105.70 | 106.30 | 105.70 | 106.05 | 106.05 | 0.05% | 8 |
| Aug 19, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.62% | - |
| Aug 18, 2026 | 108.00 | 108.00 | 108.00 | 107.75 | 107.75 | 1.46% | 4 |
| Aug 17, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -0.42% | - |
| Aug 14, 2026 | 107.35 | 109.85 | 107.35 | 106.65 | 106.65 | 0.05% | 1,000 |
| Aug 13, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.56% | - |
| Aug 12, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 106.01 | 1.28% | - |
| Aug 11, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 104.67 | 0.09% | - |
| Aug 10, 2026 | 108.85 | 108.85 | 108.85 | 105.50 | 104.57 | -2.13% | 90 |
| Aug 7, 2026 | 105.85 | 105.85 | 105.85 | 107.80 | 106.85 | 0.79% | 3 |
| Aug 6, 2026 | 107.55 | 107.55 | 107.20 | 106.95 | 106.01 | 0.90% | 54 |
| Aug 5, 2026 | 107.55 | 107.55 | 107.55 | 106.00 | 105.07 | -1.53% | 4 |
| Aug 4, 2026 | 107.65 | 107.65 | 107.65 | 107.65 | 106.70 | -0.83% | - |
| Aug 3, 2026 | 108.55 | 108.55 | 108.55 | 108.55 | 107.60 | -0.96% | - |
| Jul 31, 2026 | 109.50 | 109.55 | 109.50 | 109.60 | 108.64 | 0.64% | 28 |
| Jul 30, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 107.94 | -4.47% | - |
| Jul 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.00 | -1.08% | - |
| Jul 28, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 114.24 | 1.01% | - |
| Jul 27, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 113.10 | -0.22% | - |
| Jul 24, 2026 | 114.35 | 114.35 | 114.35 | 114.35 | 113.34 | 0.35% | - |
| Jul 23, 2026 | 113.95 | 113.95 | 113.95 | 113.95 | 112.95 | 2.38% | - |
| Jul 22, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.32 | 1.69% | - |
| Jul 21, 2026 | 109.45 | 109.45 | 109.45 | 109.45 | 108.49 | -0.77% | - |
| Jul 20, 2026 | 110.10 | 110.10 | 110.10 | 110.30 | 109.33 | -0.85% | 14 |
| Jul 17, 2026 | 111.25 | 111.25 | 111.25 | 111.25 | 110.27 | 1.14% | - |
| Jul 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.03 | -0.18% | - |
| Jul 15, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 109.23 | -0.45% | - |
| Jul 14, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 109.73 | 0.14% | - |
| Jul 13, 2026 | 110.55 | 110.55 | 110.55 | 110.55 | 109.58 | 0.73% | - |
| Jul 10, 2026 | 109.75 | 109.75 | 109.75 | 109.75 | 108.79 | -0.41% | - |
| Jul 9, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 109.23 | -2.09% | - |
| Jul 8, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 111.56 | -0.49% | - |
| Jul 7, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 112.11 | 1.75% | - |
| Jul 6, 2026 | 111.15 | 111.15 | 111.15 | 111.15 | 110.17 | -8.41% | - |
| Jul 3, 2026 | 121.35 | 121.35 | 121.35 | 121.35 | 120.28 | 8.64% | - |
| Jul 2, 2026 | 109.75 | 109.75 | 109.75 | 111.70 | 110.72 | 1.13% | 32 |
| Jul 1, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 109.48 | -1.07% | - |
| Jun 30, 2026 | 111.65 | 111.65 | 111.65 | 111.65 | 110.67 | -0.53% | - |
| Jun 29, 2026 | 113.00 | 113.00 | 113.00 | 112.25 | 111.26 | -0.13% | 45 |