VIE:DUKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	108.90	108.90	108.55	108.65	-	-0.28%	-
Apr 24, 2026	109.85	109.85	108.95	108.95	108.95	-	-
Apr 23, 2026	107.60	108.95	107.40	108.95	108.95	1.11%	-
Apr 22, 2026	107.70	107.95	106.75	107.75	107.75	0.23%	-
Apr 21, 2026	109.40	109.40	107.50	107.50	107.50	-1.69%	-
Apr 20, 2026	109.60	109.60	108.55	109.35	109.35	2.24%	-
Apr 17, 2026	109.30	109.30	106.95	106.95	106.95	-1.43%	-
Apr 16, 2026	109.55	109.55	108.50	108.50	108.50	-0.50%	-
Apr 15, 2026	110.45	110.45	109.05	109.05	109.05	-0.77%	-
Apr 14, 2026	110.50	110.50	109.80	109.90	109.90	-1.39%	-
Apr 13, 2026	113.60	113.60	111.45	111.45	111.45	-1.76%	-
Apr 10, 2026	113.45	114.50	113.00	113.45	113.45	-0.74%	-
Apr 9, 2026	112.80	114.30	112.70	114.30	114.30	2.14%	-
Apr 8, 2026	112.50	112.90	111.45	111.90	111.90	-2.27%	-
Apr 7, 2026	113.90	114.50	113.60	114.50	114.50	-0.07%	-
Apr 2, 2026	114.02	114.58	113.90	114.58	114.58	2.18%	-
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%	-