Duke Energy Corporation (ETR:D2MN)
Germany · Delayed Price · Currency is EUR 105.84
-1.64 (-1.53%)
At close: Nov 14, 2025
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 106.38 | 106.38 | 105.44 | 105.44 | 105.44 | -0.79% | 2 |
| Nov 13, 2025 | 106.28 | 106.28 | 106.28 | 106.28 | 105.37 | -0.26% | - |
| Nov 12, 2025 | 107.74 | 107.74 | 105.80 | 106.56 | 105.64 | -0.36% | 100 |
| Nov 11, 2025 | 106.76 | 106.94 | 106.76 | 106.94 | 106.02 | 0.70% | 1 |
| Nov 10, 2025 | 107.32 | 107.32 | 105.78 | 106.20 | 105.29 | -0.75% | 44 |
| Nov 7, 2025 | 107.80 | 107.80 | 107.00 | 107.00 | 106.08 | -0.74% | 10 |
| Nov 6, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 106.87 | 0.20% | - |
| Nov 5, 2025 | 107.58 | 107.58 | 107.58 | 107.58 | 106.65 | -0.06% | - |
| Nov 4, 2025 | 107.12 | 108.08 | 107.12 | 107.64 | 106.71 | 0.82% | 416 |
| Nov 3, 2025 | 106.34 | 106.76 | 106.34 | 106.76 | 105.84 | -0.78% | 21 |
| Oct 31, 2025 | 107.76 | 107.76 | 107.60 | 107.60 | 106.67 | -0.26% | 17 |
| Oct 30, 2025 | 107.80 | 107.88 | 107.74 | 107.88 | 106.95 | 0.95% | 78 |
| Oct 29, 2025 | 106.86 | 106.86 | 106.86 | 106.86 | 105.94 | -1.18% | - |
| Oct 28, 2025 | 110.08 | 110.08 | 108.14 | 108.14 | 107.21 | -0.93% | 90 |
| Oct 27, 2025 | 109.16 | 109.16 | 109.16 | 109.16 | 108.22 | -0.93% | - |
| Oct 24, 2025 | 109.40 | 110.18 | 109.40 | 110.18 | 109.23 | 0.02% | 8 |
| Oct 23, 2025 | 110.52 | 110.56 | 110.16 | 110.16 | 109.21 | -1.17% | 155 |
| Oct 22, 2025 | 111.46 | 111.46 | 111.46 | 111.46 | 110.50 | 0.70% | - |
| Oct 21, 2025 | 110.82 | 110.82 | 110.50 | 110.68 | 109.73 | 0.58% | 195 |
| Oct 20, 2025 | 109.78 | 110.04 | 109.78 | 110.04 | 109.09 | 0.66% | 150 |
| Oct 17, 2025 | 108.42 | 109.84 | 108.42 | 109.32 | 108.38 | -0.92% | 91 |
| Oct 16, 2025 | 111.06 | 111.18 | 110.34 | 110.34 | 109.39 | -0.13% | 91 |
| Oct 15, 2025 | 110.74 | 110.74 | 110.48 | 110.48 | 109.53 | 0.40% | 27 |
| Oct 14, 2025 | 108.54 | 110.32 | 108.54 | 110.04 | 109.09 | 0.73% | 338 |
| Oct 13, 2025 | 110.26 | 110.26 | 109.24 | 109.24 | 108.30 | -0.05% | 260 |
| Oct 10, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 108.36 | 0.92% | - |
| Oct 9, 2025 | 108.40 | 108.40 | 108.30 | 108.30 | 107.37 | 0.48% | 40 |
| Oct 8, 2025 | 107.78 | 107.78 | 107.78 | 107.78 | 106.85 | 0.19% | - |
| Oct 7, 2025 | 106.60 | 107.58 | 106.60 | 107.58 | 106.65 | 1.91% | 74 |
| Oct 6, 2025 | 107.12 | 107.12 | 105.56 | 105.56 | 104.65 | 0.67% | 12 |
| Oct 3, 2025 | 104.86 | 104.86 | 104.86 | 104.86 | 103.96 | 0.65% | - |
| Oct 2, 2025 | 104.18 | 104.18 | 104.18 | 104.18 | 103.28 | -0.67% | - |
| Oct 1, 2025 | 105.02 | 105.02 | 104.88 | 104.88 | 103.98 | -0.04% | 13 |
| Sep 30, 2025 | 104.20 | 104.92 | 104.20 | 104.92 | 104.02 | 0.48% | 100 |
| Sep 29, 2025 | 104.42 | 104.42 | 104.42 | 104.42 | 103.52 | -0.57% | - |
| Sep 26, 2025 | 105.02 | 105.02 | 105.02 | 105.02 | 104.12 | -0.23% | - |
| Sep 25, 2025 | 105.76 | 105.76 | 105.26 | 105.26 | 104.35 | 0.36% | 14 |
| Sep 24, 2025 | 105.00 | 105.00 | 104.88 | 104.88 | 103.98 | 1.53% | 46 |
| Sep 23, 2025 | 103.22 | 103.30 | 103.22 | 103.30 | 102.41 | 0.31% | 25 |
| Sep 22, 2025 | 102.96 | 102.98 | 102.96 | 102.98 | 102.09 | 0.55% | 3 |
| Sep 19, 2025 | 102.42 | 102.42 | 102.42 | 102.42 | 101.54 | - | - |
| Sep 18, 2025 | 102.42 | 102.42 | 102.42 | 102.42 | 101.54 | 0.04% | - |
| Sep 17, 2025 | 100.88 | 102.38 | 100.88 | 102.38 | 101.50 | -0.56% | 39 |
| Sep 16, 2025 | 103.34 | 103.34 | 102.96 | 102.96 | 102.07 | -0.98% | 20 |
| Sep 15, 2025 | 104.16 | 104.16 | 103.98 | 103.98 | 103.08 | -0.40% | 37 |
| Sep 12, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 103.50 | 0.85% | - |
| Sep 11, 2025 | 103.52 | 103.52 | 103.52 | 103.52 | 102.63 | 0.54% | - |
| Sep 10, 2025 | 102.94 | 102.96 | 102.94 | 102.96 | 102.07 | 0.25% | 36 |
| Sep 9, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 101.82 | 0.02% | - |
| Sep 8, 2025 | 102.64 | 102.68 | 102.64 | 102.68 | 101.80 | - | 100 |