Duke Energy Corporation (FRA:D2MN)
Germany · Delayed Price · Currency is EUR 104.60
+0.05 (0.05%)
Last updated: Aug 26, 2026, 3:44 PM CET
FRA:D2MN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 104.20 | 105.30 | 104.20 | 104.55 | 104.55 | 0.14% | 290 |
| Aug 24, 2026 | 102.70 | 104.40 | 102.70 | 104.40 | 104.40 | 1.36% | 425 |
| Aug 21, 2026 | 104.75 | 105.35 | 103.00 | 103.00 | 103.00 | -2.09% | 1,150 |
| Aug 20, 2026 | 105.65 | 106.25 | 105.20 | 105.20 | 105.20 | -0.52% | 1,045 |
| Aug 19, 2026 | 106.60 | 107.40 | 105.75 | 105.75 | 105.75 | -1.90% | 310 |
| Aug 18, 2026 | 106.70 | 107.80 | 106.70 | 107.80 | 107.80 | 1.22% | 2,116 |
| Aug 17, 2026 | 106.40 | 107.10 | 106.40 | 106.50 | 106.50 | -0.14% | 520 |
| Aug 14, 2026 | 107.30 | 107.40 | 106.65 | 106.65 | 106.65 | -0.15% | 410 |
| Aug 13, 2026 | 106.85 | 107.95 | 106.70 | 107.75 | 106.81 | 0.98% | 1,446 |
| Aug 12, 2026 | 106.55 | 107.05 | 106.55 | 106.70 | 105.77 | 1.43% | 313 |
| Aug 11, 2026 | 104.75 | 105.55 | 104.75 | 105.20 | 104.28 | 0.19% | 410 |
| Aug 10, 2026 | 107.70 | 108.20 | 105.00 | 105.00 | 104.08 | -1.36% | 670 |
| Aug 7, 2026 | 107.45 | 108.25 | 106.45 | 106.45 | 105.52 | -0.47% | 1,115 |
| Aug 6, 2026 | 106.50 | 107.25 | 106.45 | 106.95 | 106.02 | 0.66% | 1,115 |
| Aug 5, 2026 | 107.45 | 108.05 | 106.25 | 106.25 | 105.32 | -1.62% | 1,288 |
| Aug 4, 2026 | 107.35 | 108.55 | 107.35 | 108.00 | 107.06 | -0.83% | 490 |
| Aug 3, 2026 | 107.90 | 109.30 | 107.90 | 108.90 | 107.95 | -0.23% | 1,024 |
| Jul 31, 2026 | 109.05 | 110.30 | 109.00 | 109.15 | 108.20 | -0.77% | 1,345 |
| Jul 30, 2026 | 112.50 | 113.55 | 110.00 | 110.00 | 109.04 | -3.89% | 1,007 |
| Jul 29, 2026 | 113.00 | 114.45 | 113.00 | 114.45 | 113.45 | -1.59% | 420 |
| Jul 28, 2026 | 113.15 | 116.30 | 113.00 | 116.30 | 115.28 | 1.66% | 1,785 |
| Jul 27, 2026 | 113.35 | 115.10 | 113.35 | 114.40 | 113.40 | 0.35% | 1,421 |
| Jul 24, 2026 | 113.35 | 114.55 | 113.35 | 114.00 | 113.00 | 0.09% | 1,005 |
| Jul 23, 2026 | 112.55 | 114.00 | 112.40 | 113.90 | 112.91 | 2.52% | 1,700 |
| Jul 22, 2026 | 109.70 | 111.15 | 109.70 | 111.10 | 110.13 | 1.51% | 670 |
| Jul 21, 2026 | 109.85 | 110.70 | 109.40 | 109.45 | 108.49 | -0.36% | 1,296 |
| Jul 20, 2026 | 109.00 | 109.85 | 109.00 | 109.85 | 108.89 | -2.57% | 400 |
| Jul 17, 2026 | 109.65 | 112.75 | 109.65 | 112.75 | 111.77 | 2.36% | 877 |
| Jul 16, 2026 | 107.85 | 110.15 | 107.85 | 110.15 | 109.19 | -0.05% | 1,235 |
| Jul 15, 2026 | 110.20 | 111.15 | 110.20 | 110.20 | 109.24 | -0.81% | 2,770 |
| Jul 14, 2026 | 110.10 | 112.05 | 110.10 | 111.10 | 110.13 | 0.18% | 626 |
| Jul 13, 2026 | 108.95 | 110.90 | 108.95 | 110.90 | 109.93 | 0.82% | 876 |
| Jul 10, 2026 | 109.25 | 110.00 | 109.25 | 110.00 | 109.04 | -0.27% | 672 |
| Jul 9, 2026 | 110.65 | 111.90 | 110.30 | 110.30 | 109.34 | -1.65% | 490 |
| Jul 8, 2026 | 112.05 | 113.70 | 112.05 | 112.15 | 111.17 | -1.62% | 1,246 |
| Jul 7, 2026 | 110.25 | 114.00 | 110.25 | 114.00 | 113.00 | 3.64% | 1,495 |
| Jul 6, 2026 | 113.90 | 113.90 | 110.00 | 110.00 | 109.04 | -3.59% | 573 |
| Jul 3, 2026 | 114.00 | 114.20 | 113.95 | 114.10 | 113.10 | 3.30% | 492 |
| Jul 2, 2026 | 110.25 | 110.85 | 110.25 | 110.45 | 109.49 | -0.27% | 569 |
| Jul 1, 2026 | 110.40 | 111.70 | 110.40 | 110.75 | 109.78 | -0.58% | 975 |
| Jun 30, 2026 | 111.90 | 113.05 | 111.30 | 111.40 | 110.43 | -1.07% | 1,390 |
| Jun 29, 2026 | 112.60 | 112.90 | 111.80 | 112.60 | 111.62 | 0.45% | 960 |
| Jun 26, 2026 | 111.75 | 112.40 | 111.10 | 112.10 | 111.12 | 0.49% | 1,041 |
| Jun 25, 2026 | 110.05 | 112.00 | 110.05 | 111.55 | 110.58 | 0.68% | 868 |
| Jun 24, 2026 | 109.50 | 111.10 | 109.50 | 110.80 | 109.83 | 0.54% | 1,600 |
| Jun 23, 2026 | 107.80 | 110.20 | 107.80 | 110.20 | 109.24 | 1.66% | 1,445 |
| Jun 22, 2026 | 107.00 | 108.60 | 107.00 | 108.40 | 107.45 | -0.23% | 255 |
| Jun 19, 2026 | 108.80 | 108.80 | 107.80 | 108.65 | 107.70 | 0.46% | 1,893 |
| Jun 18, 2026 | 107.20 | 108.55 | 107.20 | 108.15 | 107.21 | -0.87% | 1,572 |
| Jun 17, 2026 | 108.15 | 109.15 | 108.15 | 109.10 | 108.15 | 0.60% | 715 |