VIE:DUKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	113.00	113.00	112.14	112.14	112.14	-0.57%	-
Mar 31, 2026	115.28	115.28	112.78	112.78	112.78	-2.39%	-
Mar 30, 2026	113.92	115.54	113.14	115.54	115.54	1.76%	-
Mar 27, 2026	112.82	113.54	112.30	113.54	113.54	1.47%	-
Mar 26, 2026	111.18	111.90	110.64	111.90	111.90	0.47%	-
Mar 25, 2026	109.90	111.38	109.80	111.38	111.38	0.09%	-
Mar 24, 2026	109.50	111.28	109.50	111.28	111.28	1.20%	-
Mar 23, 2026	109.58	110.64	109.42	109.96	109.96	-0.83%	-
Mar 20, 2026	112.64	112.74	110.88	110.88	110.88	-1.26%	-
Mar 19, 2026	114.50	114.80	112.30	112.30	112.30	-1.92%	-
Mar 18, 2026	116.04	116.04	114.50	114.50	114.50	2.05%	-
Mar 11, 2026	111.36	112.20	111.36	112.20	112.20	0.36%	-
Mar 10, 2026	111.40	112.74	111.40	111.80	111.80	-1.22%	41
Mar 9, 2026	113.80	114.08	113.18	113.18	113.18	0.64%	100
Mar 6, 2026	113.16	113.76	112.46	112.46	112.46	-0.23%	-
Mar 5, 2026	113.22	113.62	112.72	112.72	112.72	-0.27%	-
Mar 4, 2026	112.92	113.70	112.46	113.02	113.02	0.82%	76
Mar 3, 2026	113.24	113.32	112.10	112.10	112.10	-0.37%	304
Mar 2, 2026	111.74	112.52	111.26	112.52	112.52	1.37%	-
Feb 27, 2026	109.54	111.00	109.36	111.00	111.00	1.33%	-
Feb 26, 2026	109.02	109.56	109.02	109.54	109.54	1.20%	-
Feb 25, 2026	108.92	109.08	108.24	108.24	108.24	0.32%	-
Feb 24, 2026	108.60	108.80	107.90	107.90	107.90	-0.33%	-
Feb 23, 2026	106.62	108.26	106.62	108.26	108.26	1.23%	-
Feb 20, 2026	107.88	107.94	106.94	106.94	106.94	-0.17%	-
Feb 19, 2026	106.52	107.12	106.14	107.12	107.12	0.96%	-
Feb 18, 2026	107.38	107.38	106.10	106.10	106.10	-1.45%	-
Feb 17, 2026	108.70	108.92	107.66	107.66	107.66	-1.12%	-
Feb 16, 2026	108.04	109.08	108.04	108.88	108.88	1.15%	-
Feb 13, 2026	106.40	107.64	105.78	107.64	107.64	2.75%	-
Feb 11, 2026	104.02	104.76	103.82	104.76	103.86	1.45%	-
Feb 10, 2026	102.38	103.26	102.38	103.26	102.38	1.33%	-
Feb 9, 2026	102.96	102.96	101.90	101.90	101.03	-0.97%	-
Feb 6, 2026	104.84	105.30	102.90	102.90	102.02	-1.11%	-
Feb 5, 2026	103.66	104.26	103.60	104.06	103.17	-0.19%	-
Feb 4, 2026	103.02	104.26	103.02	104.26	103.37	1.58%	-
Feb 3, 2026	101.40	102.64	101.40	102.64	101.76	0.84%	-
Feb 2, 2026	101.42	102.98	101.42	101.78	100.91	0.37%	-
Jan 30, 2026	101.16	101.84	101.00	101.40	100.53	-0.29%	-
Jan 29, 2026	100.60	101.70	100.36	101.70	100.83	0.24%	-
Jan 28, 2026	100.06	101.46	99.65	101.46	100.59	1.47%	-
Jan 27, 2026	100.42	100.42	99.52	99.99	99.13	-	-
Jan 26, 2026	99.11	99.99	99.06	99.99	99.13	0.72%	-
Jan 23, 2026	100.36	100.36	99.28	99.28	98.43	-1.72%	-
Jan 22, 2026	102.44	102.44	101.02	101.02	100.15	-0.49%	-
Jan 21, 2026	102.34	102.42	101.52	101.52	100.65	-0.35%	-
Jan 20, 2026	101.54	101.88	101.46	101.88	101.01	-0.45%	-
Jan 19, 2026	102.08	102.38	102.08	102.34	101.46	-0.45%	-
Jan 16, 2026	102.74	102.80	101.98	102.80	101.92	0.37%	-
Jan 15, 2026	102.08	102.42	101.84	102.42	101.54	0.61%	2