VIE:DUKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	104.40	104.60	104.40	104.60	-	1.01%	-
Jun 2, 2026	103.15	103.55	102.75	103.55	103.55	-0.24%	-
Jun 1, 2026	105.95	105.95	103.80	103.80	103.80	-1.56%	-
May 29, 2026	106.20	106.35	105.45	105.45	105.45	-1.08%	-
May 28, 2026	107.65	108.05	106.60	106.60	106.60	-0.93%	-
May 27, 2026	107.05	107.60	106.85	107.60	107.60	-0.19%	-
May 26, 2026	108.35	108.35	107.80	107.80	107.80	0.23%	-
May 25, 2026	106.55	107.55	106.50	107.55	107.55	-0.05%	-
May 22, 2026	107.85	107.85	107.25	107.60	107.60	0.14%	-
May 21, 2026	106.95	107.45	106.40	107.45	107.45	0.51%	-
May 20, 2026	108.20	108.20	106.90	106.90	106.90	0.19%	-
May 19, 2026	106.00	106.70	105.80	106.70	106.70	2.06%	-
May 18, 2026	103.95	104.60	103.95	104.55	104.55	-0.05%	-
May 15, 2026	107.00	107.00	104.60	104.60	104.60	-0.13%	-
May 13, 2026	106.65	106.65	105.65	105.65	104.74	-1.31%	-
May 12, 2026	106.35	107.05	106.25	107.05	106.13	0.99%	-
May 11, 2026	105.85	106.00	105.65	106.00	105.08	0.33%	-
May 8, 2026	106.45	106.70	105.65	105.65	104.74	-0.38%	-
May 7, 2026	106.90	106.90	106.05	106.05	105.13	-0.66%	-
May 6, 2026	109.15	109.20	106.75	106.75	105.83	-2.42%	-
May 5, 2026	109.65	109.70	109.30	109.40	108.46	-0.55%	-
May 4, 2026	110.05	110.25	109.30	110.00	109.05	0.59%	-
Apr 30, 2026	108.00	109.35	107.55	109.35	108.41	0.64%	-
Apr 29, 2026	109.85	109.85	108.65	108.65	107.71	-0.87%	-
Apr 28, 2026	109.00	109.70	109.00	109.60	108.65	0.78%	-
Apr 27, 2026	108.90	108.90	108.55	108.75	107.81	-0.18%	-
Apr 24, 2026	109.85	109.85	108.95	108.95	108.01	-	-
Apr 23, 2026	107.60	108.95	107.40	108.95	108.01	1.11%	-
Apr 22, 2026	107.70	107.95	106.75	107.75	106.82	0.23%	-
Apr 21, 2026	109.40	109.40	107.50	107.50	106.57	-1.69%	-
Apr 20, 2026	109.60	109.60	108.55	109.35	108.41	2.24%	-
Apr 17, 2026	109.30	109.30	106.95	106.95	106.03	-1.43%	-
Apr 16, 2026	109.55	109.55	108.50	108.50	107.56	-0.50%	-
Apr 15, 2026	110.45	110.45	109.05	109.05	108.11	-0.77%	-
Apr 14, 2026	110.50	110.50	109.80	109.90	108.95	-1.39%	-
Apr 13, 2026	113.60	113.60	111.45	111.45	110.49	-1.76%	-
Apr 10, 2026	113.45	114.50	113.00	113.45	112.47	-0.74%	-
Apr 9, 2026	112.80	114.30	112.70	114.30	113.31	2.14%	-
Apr 8, 2026	112.50	112.90	111.45	111.90	110.93	-2.27%	-
Apr 7, 2026	113.90	114.50	113.60	114.50	113.51	-0.07%	-
Apr 2, 2026	114.02	114.58	113.90	114.58	113.59	2.18%	-
Apr 1, 2026	113.00	113.00	112.14	112.14	111.17	-0.57%	-
Mar 31, 2026	115.28	115.28	112.78	112.78	111.81	-2.39%	-
Mar 30, 2026	113.92	115.54	113.14	115.54	114.54	1.76%	-
Mar 27, 2026	112.82	113.54	112.30	113.54	112.56	1.47%	-
Mar 26, 2026	111.18	111.90	110.64	111.90	110.93	0.47%	-
Mar 25, 2026	109.90	111.38	109.80	111.38	110.42	0.09%	-
Mar 24, 2026	109.50	111.28	109.50	111.28	110.32	1.20%	-
Mar 23, 2026	109.58	110.64	109.42	109.96	109.01	-0.83%	-
Mar 20, 2026	112.64	112.74	110.88	110.88	109.92	-1.26%	-