Duke Energy Corporation (FRA:D2MN)
Germany · Delayed Price · Currency is EUR 102.35
-2.45 (-2.34%)
At close: Sep 15, 2026
FRA:D2MN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 103.85 | 104.80 | 103.45 | 104.80 | 104.80 | 2.39% | 202 |
| Sep 11, 2026 | 102.60 | 103.60 | 102.35 | 102.35 | 102.35 | -1.06% | 154 |
| Sep 10, 2026 | 103.40 | 104.05 | 103.40 | 103.45 | 103.45 | 0.29% | 290 |
| Sep 9, 2026 | 104.00 | 104.60 | 103.15 | 103.15 | 103.15 | -0.82% | 485 |
| Sep 8, 2026 | 103.25 | 104.30 | 103.00 | 104.00 | 104.00 | -1.19% | 690 |
| Sep 7, 2026 | 103.20 | 105.30 | 102.40 | 105.25 | 105.25 | 1.45% | 1,035 |
| Sep 4, 2026 | 104.15 | 104.95 | 103.75 | 103.75 | 103.75 | -0.81% | 595 |
| Sep 3, 2026 | 103.40 | 104.65 | 103.30 | 104.60 | 104.60 | 0.72% | 1,142 |
| Sep 2, 2026 | 103.55 | 104.55 | 103.55 | 103.85 | 103.85 | -0.14% | 1,045 |
| Sep 1, 2026 | 103.25 | 104.00 | 103.25 | 104.00 | 104.00 | 0.53% | 1,170 |
| Aug 31, 2026 | 103.45 | 104.05 | 102.85 | 103.45 | 103.45 | -0.48% | 777 |
| Aug 28, 2026 | 103.35 | 104.40 | 103.35 | 103.95 | 103.95 | 0.34% | 1,320 |
| Aug 27, 2026 | 104.20 | 105.15 | 103.60 | 103.60 | 103.60 | -0.91% | 705 |
| Aug 26, 2026 | 103.95 | 104.65 | 103.95 | 104.55 | 104.55 | - | 828 |
| 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 |