Duke Energy Corporation (VIE:DUKE)
Austria · Delayed Price · Currency is EUR 105.02
-0.16 (-0.15%)
At close: Sep 26, 2025
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2025 | 106.66 | 106.78 | 106.44 | 106.78 | 105.87 | 0.75% | - |
| Aug 12, 2025 | 108.24 | 108.24 | 105.98 | 105.98 | 105.07 | -1.92% | - |
| Aug 11, 2025 | 107.72 | 108.12 | 107.50 | 108.06 | 107.14 | 0.24% | - |
| Aug 8, 2025 | 108.46 | 108.50 | 107.80 | 107.80 | 106.88 | 0.39% | - |
| Aug 7, 2025 | 107.50 | 108.20 | 107.38 | 107.38 | 106.46 | -0.87% | - |
| Aug 6, 2025 | 108.52 | 108.52 | 106.80 | 108.32 | 107.39 | -1.47% | - |
| Aug 5, 2025 | 106.70 | 109.94 | 106.70 | 109.94 | 109.00 | 2.38% | 81 |
| Aug 4, 2025 | 107.04 | 107.38 | 105.98 | 107.38 | 106.46 | 0.86% | - |
| Aug 1, 2025 | 105.72 | 106.46 | 105.56 | 106.46 | 105.55 | 1.04% | - |
| Jul 31, 2025 | 106.08 | 106.08 | 105.36 | 105.36 | 104.46 | 0.17% | 47 |
| Jul 30, 2025 | 103.48 | 105.18 | 103.42 | 105.18 | 104.28 | 1.68% | - |
| Jul 29, 2025 | 102.22 | 103.44 | 102.00 | 103.44 | 102.56 | 1.41% | - |
| Jul 28, 2025 | 102.76 | 102.94 | 102.00 | 102.00 | 101.13 | -0.08% | - |
| Jul 25, 2025 | 101.96 | 102.20 | 101.96 | 102.08 | 101.21 | 0.24% | - |
| Jul 24, 2025 | 101.28 | 101.84 | 101.28 | 101.84 | 100.97 | 0.08% | - |
| Jul 23, 2025 | 103.10 | 103.40 | 101.76 | 101.76 | 100.89 | -0.95% | - |
| Jul 22, 2025 | 102.58 | 102.84 | 102.30 | 102.74 | 101.86 | 0.53% | - |
| Jul 21, 2025 | 101.96 | 102.20 | 101.82 | 102.20 | 101.33 | 0.57% | - |
| Jul 18, 2025 | 101.26 | 101.62 | 100.64 | 101.62 | 100.75 | 0.40% | - |