Duke Energy Corporation (VIE:DUKE)
Austria · Delayed Price · Currency is EUR 110.16
-1.30 (-1.17%)
At close: Oct 23, 2025
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 111.48 | 111.90 | 110.16 | 110.16 | 110.16 | -1.17% | - |
| Oct 22, 2025 | 110.66 | 111.46 | 110.66 | 111.46 | 111.46 | 0.78% | - |
| Oct 21, 2025 | 111.02 | 111.44 | 110.60 | 110.60 | 110.60 | 0.58% | - |
| Oct 20, 2025 | 110.32 | 110.78 | 109.96 | 109.96 | 109.96 | 0.55% | - |
| Oct 17, 2025 | 108.52 | 109.64 | 108.52 | 109.36 | 109.36 | -0.76% | - |
| Oct 16, 2025 | 110.64 | 111.04 | 110.20 | 110.20 | 110.20 | -0.14% | - |
| Oct 15, 2025 | 110.18 | 110.38 | 109.84 | 110.36 | 110.36 | 0.29% | - |
| Oct 14, 2025 | 109.82 | 110.04 | 109.64 | 110.04 | 110.04 | 0.84% | - |
| Oct 13, 2025 | 109.36 | 109.36 | 108.88 | 109.12 | 109.12 | 0.66% | - |
| Oct 10, 2025 | 107.62 | 108.40 | 107.58 | 108.40 | 108.40 | - | - |
| Oct 9, 2025 | 107.84 | 108.40 | 107.84 | 108.40 | 108.40 | 0.58% | - |
| Oct 8, 2025 | 108.22 | 108.26 | 107.78 | 107.78 | 107.78 | 0.34% | - |
| Oct 7, 2025 | 106.38 | 107.42 | 106.38 | 107.42 | 107.42 | 1.72% | - |
| Oct 6, 2025 | 106.34 | 106.34 | 105.60 | 105.60 | 105.60 | 0.74% | - |
| Oct 3, 2025 | 103.94 | 104.82 | 103.74 | 104.82 | 104.82 | 0.61% | - |
| Oct 2, 2025 | 104.36 | 104.36 | 103.74 | 104.18 | 104.18 | -0.72% | - |
| Oct 1, 2025 | 104.64 | 105.26 | 104.64 | 104.94 | 104.94 | 0.15% | - |
| Sep 30, 2025 | 104.56 | 104.78 | 104.26 | 104.78 | 104.78 | 0.44% | - |
| Sep 29, 2025 | 105.30 | 105.50 | 104.32 | 104.32 | 104.32 | -0.67% | - |
| Sep 26, 2025 | 105.06 | 105.06 | 104.70 | 105.02 | 105.02 | -0.15% | - |
| Sep 25, 2025 | 105.16 | 105.94 | 105.16 | 105.18 | 105.18 | 0.34% | - |
| Sep 24, 2025 | 104.80 | 105.18 | 104.80 | 104.82 | 104.82 | 1.49% | - |
| Sep 23, 2025 | 103.10 | 103.28 | 102.92 | 103.28 | 103.28 | 0.35% | - |
| Sep 22, 2025 | 102.84 | 102.92 | 102.46 | 102.92 | 102.92 | 0.53% | - |
| Sep 19, 2025 | 102.18 | 102.48 | 102.18 | 102.38 | 102.38 | 0.02% | - |
| Sep 18, 2025 | 102.96 | 103.22 | 101.84 | 102.36 | 102.36 | -0.02% | - |
| Sep 17, 2025 | 101.56 | 102.38 | 101.38 | 102.38 | 102.38 | -0.51% | - |
| Sep 16, 2025 | 103.70 | 103.78 | 102.90 | 102.90 | 102.90 | -0.98% | - |
| Sep 15, 2025 | 104.12 | 104.12 | 103.60 | 103.92 | 103.92 | -0.42% | - |
| Sep 12, 2025 | 103.96 | 104.36 | 103.96 | 104.36 | 104.36 | 0.89% | - |
| Sep 11, 2025 | 103.92 | 104.02 | 103.44 | 103.44 | 103.44 | 0.52% | - |
| Sep 10, 2025 | 103.00 | 103.36 | 102.76 | 102.90 | 102.90 | 0.23% | 15 |
| Sep 9, 2025 | 102.26 | 102.66 | 102.22 | 102.66 | 102.66 | -0.08% | - |
| Sep 8, 2025 | 103.44 | 103.44 | 102.52 | 102.74 | 102.74 | -0.02% | - |
| Sep 5, 2025 | 103.70 | 103.74 | 102.76 | 102.76 | 102.76 | -0.91% | - |
| Sep 4, 2025 | 103.22 | 104.80 | 103.22 | 103.70 | 103.70 | -0.61% | - |
| Sep 3, 2025 | 104.92 | 104.96 | 104.34 | 104.34 | 104.34 | -0.70% | - |
| Sep 2, 2025 | 104.56 | 105.18 | 104.56 | 105.08 | 105.08 | 0.32% | 49 |
| Sep 1, 2025 | 104.46 | 104.74 | 104.46 | 104.74 | 104.74 | -0.13% | - |
| Aug 29, 2025 | 104.78 | 105.02 | 104.42 | 104.88 | 104.88 | -0.23% | - |
| Aug 28, 2025 | 106.30 | 106.36 | 105.12 | 105.12 | 105.12 | -0.89% | - |
| Aug 27, 2025 | 106.18 | 106.54 | 106.06 | 106.06 | 106.06 | 0.45% | - |
| Aug 26, 2025 | 105.86 | 105.86 | 105.58 | 105.58 | 105.58 | 0.02% | - |
| Aug 25, 2025 | 105.92 | 106.02 | 105.56 | 105.56 | 105.56 | -0.40% | - |
| Aug 22, 2025 | 107.06 | 107.40 | 105.98 | 105.98 | 105.98 | -0.90% | - |
| Aug 21, 2025 | 107.06 | 107.06 | 106.66 | 106.94 | 106.94 | 0.04% | - |
| Aug 20, 2025 | 106.14 | 106.90 | 106.12 | 106.90 | 106.90 | 1.62% | - |
| Aug 19, 2025 | 103.90 | 105.20 | 103.84 | 105.20 | 105.20 | 0.71% | - |
| Aug 18, 2025 | 104.64 | 105.16 | 104.46 | 104.46 | 104.46 | -0.11% | - |
| Aug 15, 2025 | 105.86 | 105.86 | 104.58 | 104.58 | 104.58 | -2.06% | - |