Duke Energy Corporation (FRA:D2MN)
Germany · Delayed Price · Currency is EUR 111.75
+1.75 (1.59%)
At close: Oct 23, 2026
FRA:D2MN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 111.60 | 112.50 | 111.60 | 111.75 | 111.75 | 1.59% | 238 |
| Oct 22, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1.95% | 710 |
| Oct 21, 2026 | 108.70 | 108.70 | 107.65 | 107.90 | 107.90 | 0.37% | 1,030 |
| Oct 20, 2026 | 106.00 | 107.50 | 106.00 | 107.50 | 107.50 | -0.46% | 412 |
| Oct 19, 2026 | 107.25 | 108.50 | 107.25 | 108.00 | 108.00 | 1.74% | 169 |
| Oct 16, 2026 | 105.65 | 106.15 | 105.65 | 106.15 | 106.15 | -0.79% | 40 |
| Oct 15, 2026 | 106.35 | 107.35 | 106.35 | 107.00 | 107.00 | 0.47% | 263 |
| Oct 14, 2026 | 105.25 | 106.50 | 105.25 | 106.50 | 106.50 | 1.43% | 125 |
| Oct 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 12, 2026 | 103.90 | 105.00 | 103.90 | 105.00 | 105.00 | 1.16% | 502 |
| Oct 9, 2026 | 103.65 | 103.80 | 103.65 | 103.80 | 103.80 | 0.39% | 65 |
| Oct 8, 2026 | 102.75 | 103.95 | 102.65 | 103.40 | 103.40 | -0.39% | 1,097 |
| Oct 7, 2026 | 102.80 | 103.80 | 102.80 | 103.80 | 103.80 | 2.01% | 230 |
| Oct 6, 2026 | 101.30 | 101.75 | 101.30 | 101.75 | 101.75 | -0.25% | 60 |
| Oct 5, 2026 | 101.80 | 102.25 | 101.30 | 102.00 | 102.00 | 0.10% | 855 |
| Oct 2, 2026 | 100.90 | 101.90 | 100.60 | 101.90 | 101.90 | 0.69% | 338 |
| Oct 1, 2026 | 100.45 | 101.65 | 100.35 | 101.20 | 101.20 | 0.20% | 1,418 |
| Sep 30, 2026 | 100.25 | 101.20 | 100.25 | 101.00 | 101.00 | 0.75% | 865 |
| Sep 29, 2026 | 99.46 | 100.50 | 99.46 | 100.25 | 100.25 | 0.47% | 206 |
| Sep 28, 2026 | 99.16 | 100.30 | 99.14 | 99.78 | 99.78 | 0.42% | 761 |
| Sep 25, 2026 | 99.24 | 99.36 | 98.88 | 99.36 | 99.36 | -1.04% | 248 |
| Sep 24, 2026 | 100.30 | 100.80 | 99.90 | 100.40 | 100.40 | -0.20% | 428 |
| Sep 23, 2026 | 101.65 | 102.50 | 100.60 | 100.60 | 100.60 | -1.42% | 1,441 |
| Sep 22, 2026 | 101.40 | 102.50 | 101.40 | 102.05 | 102.05 | - | 1,623 |
| Sep 21, 2026 | 102.20 | 102.90 | 102.00 | 102.05 | 102.05 | -1.54% | 430 |
| Sep 18, 2026 | 102.85 | 104.00 | 102.85 | 103.65 | 103.65 | 1.27% | 400 |
| Sep 17, 2026 | 102.50 | 103.35 | 102.35 | 102.35 | 102.35 | 0.15% | 1,000 |
| Sep 16, 2026 | 101.90 | 102.75 | 101.50 | 102.20 | 102.20 | -0.15% | 1,028 |
| Sep 15, 2026 | 102.80 | 103.85 | 102.35 | 102.35 | 102.35 | -2.34% | 1,783 |
| 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 |