VIE:DUKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	103.35	103.70	102.80	102.80	102.80	-0.96%	-
Oct 7, 2026	102.85	103.80	102.85	103.80	103.80	1.81%	-
Oct 6, 2026	101.90	101.95	101.45	101.95	101.95	0.10%	-
Oct 5, 2026	102.20	102.40	101.75	101.85	101.85	0.15%	-
Oct 2, 2026	101.25	101.85	101.10	101.70	101.70	0.54%	-
Oct 1, 2026	101.05	101.15	100.65	101.15	101.15	0.30%	-
Sep 30, 2026	100.95	101.15	100.85	100.85	100.85	0.80%	-
Sep 29, 2026	100.25	100.25	99.68	100.05	100.05	0.47%	-
Sep 28, 2026	100.05	100.20	99.58	99.58	99.58	0.63%	-
Sep 25, 2026	99.78	99.78	98.96	98.96	98.96	-1.48%	-
Sep 24, 2026	100.70	101.10	100.45	100.45	100.45	-0.05%	-
Sep 23, 2026	101.80	101.95	100.50	100.50	100.50	-1.71%	-
Sep 22, 2026	102.00	102.25	101.65	102.25	102.25	-0.20%	-
Sep 21, 2026	102.30	102.45	102.25	102.45	102.45	-	-
Sep 18, 2026	103.40	103.50	102.45	102.45	102.45	-0.10%	-
Sep 17, 2026	103.25	103.25	102.55	102.55	102.55	-0.24%	-
Sep 16, 2026	102.10	102.80	102.10	102.80	102.80	0.34%	51
Sep 15, 2026	103.45	103.45	102.45	102.45	102.45	-0.49%	-
Sep 14, 2026	103.95	104.30	102.95	102.95	102.95	0.10%	-
Sep 11, 2026	103.35	103.65	102.85	102.85	102.85	0.19%	-
Sep 10, 2026	103.90	104.45	102.65	102.65	102.65	-0.68%	-
Sep 9, 2026	104.85	104.85	103.35	103.35	103.35	-0.82%	-
Sep 8, 2026	104.55	104.55	103.55	104.20	104.20	0.29%	-
Sep 7, 2026	103.45	104.40	103.45	103.90	103.90	-0.34%	1
Sep 4, 2026	104.50	104.50	104.10	104.25	104.25	-0.52%	-
Sep 3, 2026	104.00	105.85	104.00	104.80	104.80	0.96%	-
Sep 2, 2026	103.95	104.10	103.60	103.80	103.80	-0.05%	-
Sep 1, 2026	103.75	104.05	103.75	103.85	103.85	0.44%	-
Aug 31, 2026	103.85	103.90	103.05	103.40	103.40	-0.82%	-
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%	-