Duke Energy Corporation (BIT:1DUK)
Italy · Delayed Price · Currency is EUR 111.70
0.00 (0.00%)
Last updated: Jul 3, 2026, 9:00 AM CET
BIT:1DUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -8.41% | - |
| Jul 3, 2026 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | 8.64% | - |
| Jul 2, 2026 | 109.75 | 109.75 | 109.75 | 111.70 | 111.70 | 1.13% | 32 |
| Jul 1, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | -1.07% | - |
| Jun 30, 2026 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -0.53% | - |
| Jun 29, 2026 | 113.00 | 113.00 | 113.00 | 112.25 | 112.25 | -0.13% | 45 |
| Jun 26, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 0.58% | - |
| Jun 25, 2026 | 111.00 | 111.00 | 111.00 | 111.75 | 111.75 | 1.27% | 4 |
| Jun 24, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 0.36% | - |
| Jun 23, 2026 | 108.50 | 108.50 | 108.50 | 109.95 | 109.95 | 1.10% | 2 |
| Jun 22, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 1.92% | - |
| Jun 19, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -1.75% | - |
| Jun 18, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 1.02% | - |
| Jun 17, 2026 | 108.50 | 108.50 | 108.50 | 107.50 | 107.50 | -1.38% | 9 |
| Jun 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.07% | - |
| Jun 15, 2026 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | 0.19% | - |
| Jun 12, 2026 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | -1.19% | - |
| Jun 11, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 0.41% | - |
| Jun 10, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.40% | - |
| Jun 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.61% | - |
| Jun 8, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | -1.02% | - |
| Jun 5, 2026 | 105.45 | 107.25 | 105.45 | 107.45 | 107.45 | 3.82% | 8 |
| Jun 4, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -1.94% | - |
| Jun 3, 2026 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 1.98% | - |
| Jun 2, 2026 | 103.30 | 104.60 | 103.30 | 103.50 | 103.50 | -0.34% | 15 |
| Jun 1, 2026 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | -1.61% | - |
| May 29, 2026 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | -1.08% | - |
| May 28, 2026 | 108.30 | 108.45 | 107.45 | 106.70 | 106.70 | -0.88% | 31 |
| May 27, 2026 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | -0.14% | - |
| May 26, 2026 | 108.40 | 108.40 | 107.65 | 107.80 | 107.80 | -0.37% | 101 |
| May 25, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0.74% | - |
| May 22, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | -0.09% | - |
| May 21, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0.47% | - |
| May 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.14% | - |
| May 19, 2026 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | 2.10% | - |
| May 18, 2026 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | -0.05% | - |
| May 15, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -0.05% | - |
| May 14, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -0.85% | - |
| May 13, 2026 | 105.60 | 105.60 | 105.60 | 105.65 | 105.65 | -1.35% | 3 |
| May 12, 2026 | 106.40 | 106.40 | 106.40 | 107.10 | 107.10 | 1.04% | 5 |
| May 11, 2026 | 105.80 | 105.80 | 105.80 | 106.00 | 106.00 | 0.43% | 78 |
| May 8, 2026 | 107.05 | 107.05 | 106.00 | 105.55 | 105.55 | -0.47% | 5 |
| May 7, 2026 | 106.55 | 107.05 | 105.55 | 106.05 | 106.05 | -0.56% | 166 |
| May 6, 2026 | 107.85 | 107.85 | 106.65 | 106.65 | 106.65 | -2.56% | 246 |
| May 5, 2026 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | -0.45% | - |
| May 4, 2026 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | 0.59% | - |
| Apr 30, 2026 | 108.85 | 108.85 | 108.80 | 109.30 | 109.30 | 0.46% | 33 |
| Apr 29, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -0.64% | - |
| Apr 28, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0.64% | - |
| Apr 27, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -0.27% | - |