VIE:DUKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	104.05	104.25	103.95	104.25	104.25	0.63%	-
Aug 27, 2026	104.75	104.75	103.60	103.60	103.60	-1.10%	-
Aug 26, 2026	104.70	104.75	104.40	104.75	104.75	0.29%	-
Aug 25, 2026	104.45	104.55	104.20	104.45	104.45	0.67%	-
Aug 24, 2026	103.00	103.75	103.00	103.75	103.75	0.63%	-
Aug 21, 2026	105.05	105.30	103.10	103.10	103.10	-2.78%	-
Aug 20, 2026	105.80	106.05	105.50	106.05	106.05	0.19%	-
Aug 19, 2026	107.15	107.25	105.85	105.85	105.85	-1.81%	-
Aug 18, 2026	107.35	108.10	106.85	107.80	107.80	1.41%	-
Aug 17, 2026	106.85	106.85	106.30	106.30	106.30	-0.56%	-
Aug 14, 2026	107.35	107.35	106.65	106.90	106.90	0.89%	-
Aug 12, 2026	107.15	107.15	106.60	106.90	105.96	1.18%	-
Aug 11, 2026	105.35	105.65	105.10	105.65	104.72	0.05%	-
Aug 10, 2026	108.55	108.55	105.60	105.60	104.67	-2.09%	-
Aug 7, 2026	108.15	108.15	106.70	107.85	106.90	0.84%	-
Aug 6, 2026	107.20	108.25	106.95	106.95	106.01	0.85%	-
Aug 5, 2026	107.90	108.00	106.05	106.05	105.12	-1.44%	-
Aug 4, 2026	108.25	108.85	107.05	107.60	106.65	-0.74%	-
Aug 3, 2026	109.20	109.20	108.40	108.40	107.45	-1.19%	-
Jul 31, 2026	110.05	110.05	109.40	109.70	108.73	0.60%	-
Jul 30, 2026	112.55	112.55	109.05	109.05	108.09	-4.34%	-
Jul 29, 2026	114.45	114.45	114.00	114.00	113.00	-1.17%	-
Jul 28, 2026	113.55	115.35	113.55	115.35	114.34	1.10%	-
Jul 27, 2026	114.15	114.55	114.10	114.10	113.10	-0.04%	-
Jul 24, 2026	113.40	114.15	113.40	114.15	113.15	0.18%	-
Jul 23, 2026	112.85	113.95	112.35	113.95	112.95	2.24%	-
Jul 22, 2026	110.20	111.45	110.20	111.45	110.47	1.78%	-
Jul 21, 2026	110.05	110.50	109.50	109.50	108.54	-0.73%	-
Jul 20, 2026	109.60	110.45	109.60	110.30	109.33	-0.90%	-
Jul 17, 2026	110.65	111.70	110.65	111.30	110.32	1.14%	-
Jul 16, 2026	109.05	110.05	108.70	110.05	109.08	-0.05%	-
Jul 15, 2026	110.55	110.75	110.10	110.10	109.13	-0.68%	-
Jul 14, 2026	112.35	112.35	110.85	110.85	109.87	0.32%	-
Jul 13, 2026	110.60	110.90	110.05	110.50	109.53	0.82%	-
Jul 10, 2026	109.60	109.80	109.55	109.60	108.64	-0.63%	-
Jul 9, 2026	110.65	111.65	110.30	110.30	109.33	-2.00%	-
Jul 8, 2026	112.25	114.00	112.05	112.55	111.56	-0.49%	180
Jul 7, 2026	110.45	113.10	110.45	113.10	112.10	1.75%	-
Jul 6, 2026	113.55	113.55	111.15	111.15	110.17	-1.81%	-
Jul 3, 2026	113.85	113.85	113.00	113.20	112.20	1.39%	-
Jul 2, 2026	110.25	111.65	109.95	111.65	110.67	1.18%	-
Jul 1, 2026	110.75	111.15	110.35	110.35	109.38	-1.12%	-
Jun 30, 2026	112.55	112.85	111.60	111.60	110.62	-0.58%	-
Jun 29, 2026	112.60	112.65	112.20	112.25	111.26	-	-
Jun 26, 2026	111.90	112.25	111.20	112.25	111.26	0.58%	-
Jun 25, 2026	110.85	111.70	110.60	111.60	110.62	0.95%	-
Jun 24, 2026	110.50	111.00	110.30	110.55	109.58	0.55%	-
Jun 23, 2026	108.65	109.95	108.50	109.95	108.98	1.06%	-
Jun 22, 2026	107.40	108.80	107.40	108.80	107.84	0.14%	-
Jun 19, 2026	108.55	108.65	107.85	108.65	107.69	-	-