Duke Energy Corporation (FRA:D2MN)
Germany · Delayed Price · Currency is EUR 99.90
+0.08 (0.08%)
At close: Dec 19, 2025
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 0.08% | - |
| Dec 18, 2025 | 99.72 | 100.04 | 99.72 | 99.82 | 99.82 | 1.37% | 710 |
| Dec 17, 2025 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | -1.44% | - |
| Dec 16, 2025 | 98.68 | 99.91 | 98.68 | 99.91 | 99.91 | 1.34% | 375 |
| Dec 15, 2025 | 98.16 | 98.59 | 98.16 | 98.59 | 98.59 | 0.74% | 30 |
| Dec 12, 2025 | 97.19 | 97.87 | 97.19 | 97.87 | 97.87 | -0.11% | 235 |
| Dec 11, 2025 | 97.16 | 97.98 | 97.13 | 97.98 | 97.98 | -0.73% | 270 |
| Dec 10, 2025 | 99.03 | 99.32 | 98.62 | 98.70 | 98.70 | -0.50% | 1,135 |
| Dec 9, 2025 | 98.71 | 99.78 | 98.71 | 99.20 | 99.20 | -0.28% | 886 |
| Dec 8, 2025 | 99.82 | 100.24 | 99.48 | 99.48 | 99.48 | -2.14% | 161 |
| Dec 5, 2025 | 101.36 | 101.66 | 101.36 | 101.66 | 101.66 | -0.04% | 1 |
| Dec 4, 2025 | 101.64 | 101.70 | 101.26 | 101.70 | 101.70 | -0.43% | 452 |
| Dec 3, 2025 | 102.86 | 102.86 | 102.14 | 102.14 | 102.14 | -1.22% | 106 |
| Dec 2, 2025 | 103.66 | 104.24 | 103.40 | 103.40 | 103.40 | -2.19% | 1,020 |
| Dec 1, 2025 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | -0.75% | - |
| Nov 28, 2025 | 106.32 | 106.52 | 106.32 | 106.52 | 106.52 | -0.21% | 54 |
| Nov 27, 2025 | 106.22 | 106.80 | 106.22 | 106.74 | 106.74 | 1.54% | 310 |
| Nov 26, 2025 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | -0.90% | - |
| Nov 25, 2025 | 105.70 | 106.08 | 105.70 | 106.08 | 106.08 | 0.08% | 150 |
| Nov 24, 2025 | 106.78 | 106.78 | 106.00 | 106.00 | 106.00 | -0.64% | 30 |
| Nov 21, 2025 | 106.12 | 106.92 | 106.12 | 106.68 | 106.68 | 0.36% | 576 |
| Nov 20, 2025 | 105.38 | 106.46 | 105.38 | 106.30 | 106.30 | -0.86% | 610 |
| Nov 19, 2025 | 106.84 | 107.22 | 106.84 | 107.22 | 107.22 | -0.81% | 120 |
| Nov 18, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 2.76% | - |
| Nov 17, 2025 | 105.94 | 105.94 | 105.20 | 105.20 | 105.20 | -0.60% | 900 |
| Nov 14, 2025 | 105.00 | 105.84 | 105.00 | 105.84 | 105.84 | -1.53% | 92 |
| Nov 13, 2025 | 106.94 | 107.48 | 106.92 | 107.48 | 106.57 | 0.62% | 1,080 |
| Nov 12, 2025 | 106.58 | 106.82 | 106.58 | 106.82 | 105.91 | 0.68% | 90 |
| Nov 11, 2025 | 106.64 | 106.64 | 106.10 | 106.10 | 105.20 | -0.24% | 310 |
| Nov 10, 2025 | 106.36 | 106.36 | 106.36 | 106.36 | 105.45 | -0.77% | - |
| Nov 7, 2025 | 107.26 | 107.26 | 107.18 | 107.18 | 106.27 | -0.02% | 187 |
| Nov 6, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 106.29 | -0.54% | - |
| Nov 5, 2025 | 107.40 | 107.78 | 107.40 | 107.78 | 106.86 | -0.41% | 138 |
| Nov 4, 2025 | 107.06 | 108.22 | 107.06 | 108.22 | 107.30 | -0.04% | 140 |
| Nov 3, 2025 | 107.66 | 108.30 | 107.66 | 108.26 | 107.34 | 0.30% | 156 |
| Oct 31, 2025 | 107.94 | 107.94 | 107.94 | 107.94 | 107.02 | 0.71% | - |
| Oct 30, 2025 | 106.88 | 107.18 | 106.32 | 107.18 | 106.27 | -1.09% | 1,120 |
| Oct 29, 2025 | 107.80 | 108.36 | 107.80 | 108.36 | 107.44 | -0.13% | 240 |
| Oct 28, 2025 | 109.04 | 109.04 | 108.50 | 108.50 | 107.58 | -1.22% | 20 |
| Oct 27, 2025 | 109.58 | 109.84 | 109.42 | 109.84 | 108.91 | -0.02% | 430 |
| Oct 24, 2025 | 109.86 | 110.06 | 109.76 | 109.86 | 108.92 | -0.47% | 717 |
| Oct 23, 2025 | 110.90 | 110.90 | 110.38 | 110.38 | 109.44 | -1.22% | 120 |
| Oct 22, 2025 | 110.28 | 111.74 | 110.28 | 111.74 | 110.79 | 0.88% | 5 |
| Oct 21, 2025 | 110.68 | 111.14 | 110.68 | 110.76 | 109.82 | 0.67% | 193 |
| Oct 20, 2025 | 109.92 | 110.50 | 109.92 | 110.02 | 109.08 | 1.78% | 287 |
| Oct 17, 2025 | 108.22 | 108.22 | 106.96 | 108.10 | 107.18 | -1.12% | 111 |
| Oct 16, 2025 | 110.36 | 110.76 | 109.32 | 109.32 | 108.39 | -0.47% | 242 |
| Oct 15, 2025 | 109.84 | 109.84 | 109.84 | 109.84 | 108.91 | 0.84% | - |
| Oct 14, 2025 | 108.84 | 108.92 | 108.84 | 108.92 | 107.99 | -0.44% | 200 |
| Oct 13, 2025 | 109.56 | 109.96 | 109.40 | 109.40 | 108.47 | 1.35% | 336 |