Duke Energy Corporation (VIE:DUKE)
Austria · Delayed Price · Currency is EUR 105.40
-1.24 (-1.16%)
At close: Nov 14, 2025
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 105.38 | 106.36 | 105.20 | 105.40 | 105.40 | -1.16% | - |
| Nov 12, 2025 | 106.88 | 107.30 | 106.64 | 106.64 | 105.73 | -0.28% | - |
| Nov 11, 2025 | 106.56 | 106.94 | 106.34 | 106.94 | 106.02 | 0.68% | - |
| Nov 10, 2025 | 106.50 | 106.74 | 106.18 | 106.22 | 105.31 | -0.75% | - |
| Nov 7, 2025 | 107.02 | 107.70 | 107.02 | 107.02 | 106.10 | -0.80% | - |
| Nov 6, 2025 | 107.24 | 108.16 | 107.14 | 107.88 | 106.95 | 0.32% | - |
| Nov 5, 2025 | 107.60 | 107.98 | 107.54 | 107.54 | 106.62 | -0.06% | - |
| Nov 4, 2025 | 107.12 | 108.26 | 107.12 | 107.60 | 106.68 | 0.86% | - |
| Nov 3, 2025 | 107.78 | 108.32 | 106.68 | 106.68 | 105.76 | -0.91% | - |
| Oct 31, 2025 | 108.36 | 108.36 | 107.46 | 107.66 | 106.74 | -0.20% | - |
| Oct 30, 2025 | 107.08 | 108.36 | 106.76 | 107.88 | 106.95 | 1.09% | - |
| Oct 29, 2025 | 108.32 | 108.32 | 106.72 | 106.72 | 105.80 | -1.39% | - |
| Oct 28, 2025 | 109.30 | 109.44 | 108.22 | 108.22 | 107.29 | -0.90% | - |
| Oct 27, 2025 | 110.20 | 110.20 | 108.86 | 109.20 | 108.26 | -0.73% | - |
| Oct 24, 2025 | 110.26 | 110.26 | 109.68 | 110.00 | 109.06 | -0.15% | - |
| Oct 23, 2025 | 111.48 | 111.90 | 110.16 | 110.16 | 109.21 | -1.17% | - |
| Oct 22, 2025 | 110.66 | 111.46 | 110.66 | 111.46 | 110.50 | 0.78% | - |
| Oct 21, 2025 | 111.02 | 111.44 | 110.60 | 110.60 | 109.65 | 0.58% | - |
| Oct 20, 2025 | 110.32 | 110.78 | 109.96 | 109.96 | 109.02 | 0.55% | - |
| Oct 17, 2025 | 108.52 | 109.64 | 108.52 | 109.36 | 108.42 | -0.76% | - |
| Oct 16, 2025 | 110.64 | 111.04 | 110.20 | 110.20 | 109.25 | -0.14% | - |
| Oct 15, 2025 | 110.18 | 110.38 | 109.84 | 110.36 | 109.41 | 0.29% | - |
| Oct 14, 2025 | 109.82 | 110.04 | 109.64 | 110.04 | 109.10 | 0.84% | - |
| Oct 13, 2025 | 109.36 | 109.36 | 108.88 | 109.12 | 108.18 | 0.66% | - |
| Oct 10, 2025 | 107.62 | 108.40 | 107.58 | 108.40 | 107.47 | - | - |
| Oct 9, 2025 | 107.84 | 108.40 | 107.84 | 108.40 | 107.47 | 0.58% | - |
| Oct 8, 2025 | 108.22 | 108.26 | 107.78 | 107.78 | 106.86 | 0.34% | - |
| Oct 7, 2025 | 106.38 | 107.42 | 106.38 | 107.42 | 106.50 | 1.72% | - |
| Oct 6, 2025 | 106.34 | 106.34 | 105.60 | 105.60 | 104.69 | 0.74% | - |
| Oct 3, 2025 | 103.94 | 104.82 | 103.74 | 104.82 | 103.92 | 0.61% | - |
| Oct 2, 2025 | 104.36 | 104.36 | 103.74 | 104.18 | 103.29 | -0.72% | - |
| Oct 1, 2025 | 104.64 | 105.26 | 104.64 | 104.94 | 104.04 | 0.15% | - |
| Sep 30, 2025 | 104.56 | 104.78 | 104.26 | 104.78 | 103.88 | 0.44% | - |
| Sep 29, 2025 | 105.30 | 105.50 | 104.32 | 104.32 | 103.43 | -0.67% | - |
| Sep 26, 2025 | 105.06 | 105.06 | 104.70 | 105.02 | 104.12 | -0.15% | - |
| Sep 25, 2025 | 105.16 | 105.94 | 105.16 | 105.18 | 104.28 | 0.34% | - |
| Sep 24, 2025 | 104.80 | 105.18 | 104.80 | 104.82 | 103.92 | 1.49% | - |
| Sep 23, 2025 | 103.10 | 103.28 | 102.92 | 103.28 | 102.39 | 0.35% | - |
| Sep 22, 2025 | 102.84 | 102.92 | 102.46 | 102.92 | 102.04 | 0.53% | - |
| Sep 19, 2025 | 102.18 | 102.48 | 102.18 | 102.38 | 101.50 | 0.02% | - |
| Sep 18, 2025 | 102.96 | 103.22 | 101.84 | 102.36 | 101.48 | -0.02% | - |
| Sep 17, 2025 | 101.56 | 102.38 | 101.38 | 102.38 | 101.50 | -0.51% | - |
| Sep 16, 2025 | 103.70 | 103.78 | 102.90 | 102.90 | 102.02 | -0.98% | - |
| Sep 15, 2025 | 104.12 | 104.12 | 103.60 | 103.92 | 103.03 | -0.42% | - |
| Sep 12, 2025 | 103.96 | 104.36 | 103.96 | 104.36 | 103.46 | 0.89% | - |
| Sep 11, 2025 | 103.92 | 104.02 | 103.44 | 103.44 | 102.55 | 0.52% | - |
| Sep 10, 2025 | 103.00 | 103.36 | 102.76 | 102.90 | 102.02 | 0.23% | 15 |
| Sep 9, 2025 | 102.26 | 102.66 | 102.22 | 102.66 | 101.78 | -0.08% | - |
| Sep 8, 2025 | 103.44 | 103.44 | 102.52 | 102.74 | 101.86 | -0.02% | - |
| Sep 5, 2025 | 103.70 | 103.74 | 102.76 | 102.76 | 101.88 | -0.91% | - |