Duke Energy Corporation (ETR:D2MN)
Germany
· Delayed Price · Currency is EUR 112.46
-0.28 (-0.25%)
At close: Mar 6, 2026
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 115.20 | 115.20 | 112.34 | 112.74 | 112.74 | -0.34% | 398 |
| Mar 4, 2026 | 113.92 | 113.92 | 112.40 | 113.12 | 113.12 | 0.77% | 115 |
| Mar 3, 2026 | 112.72 | 115.34 | 112.04 | 112.26 | 112.26 | -0.23% | 1,768 |
| Mar 2, 2026 | 112.80 | 112.84 | 111.90 | 112.52 | 112.52 | 1.41% | 295 |
| Feb 27, 2026 | 110.78 | 111.14 | 109.98 | 110.96 | 110.96 | 1.26% | 7,058 |
| Feb 26, 2026 | 109.50 | 109.58 | 109.48 | 109.58 | 109.58 | 1.09% | 70 |
| Feb 25, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 0.31% | - |
| Feb 24, 2026 | 109.36 | 109.36 | 107.64 | 108.06 | 108.06 | -0.20% | 125 |
| Feb 23, 2026 | 108.58 | 108.58 | 108.28 | 108.28 | 108.28 | 1.27% | 86 |
| Feb 20, 2026 | 107.16 | 107.16 | 106.92 | 106.92 | 106.92 | -0.22% | 400 |
| Feb 19, 2026 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | 1.08% | - |
| Feb 18, 2026 | 106.64 | 106.64 | 106.02 | 106.02 | 106.02 | -1.36% | 702 |
| Feb 17, 2026 | 108.22 | 108.22 | 107.48 | 107.48 | 107.48 | 0.02% | 5,052 |
| Feb 13, 2026 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | -0.28% | - |
| Feb 12, 2026 | 107.00 | 107.76 | 107.00 | 107.76 | 106.86 | 2.84% | 487 |
| Feb 11, 2026 | 104.18 | 104.78 | 104.18 | 104.78 | 103.91 | 1.41% | 205 |
| Feb 10, 2026 | 104.00 | 104.00 | 103.24 | 103.32 | 102.46 | -0.79% | 61 |
| Feb 9, 2026 | 103.27 | 103.27 | 103.27 | 104.14 | 103.27 | - | 1 |
| Feb 6, 2026 | 103.27 | 103.27 | 103.27 | 104.14 | 103.27 | - | 100 |
| Feb 5, 2026 | 103.22 | 104.14 | 103.22 | 104.14 | 103.27 | -0.17% | 20 |
| Feb 4, 2026 | 103.34 | 104.32 | 103.34 | 104.32 | 103.45 | 1.62% | 13 |
| Feb 3, 2026 | 102.44 | 102.66 | 102.44 | 102.66 | 101.81 | 0.92% | 34 |
| Feb 2, 2026 | 102.10 | 103.04 | 101.72 | 101.72 | 100.87 | 0.34% | 166 |
| Jan 30, 2026 | 101.02 | 101.38 | 101.02 | 101.38 | 100.54 | -0.16% | 29 |
| Jan 29, 2026 | 100.56 | 101.54 | 100.56 | 101.54 | 100.69 | 0.06% | 35 |
| Jan 28, 2026 | 101.48 | 101.48 | 101.48 | 101.48 | 100.63 | 1.52% | - |
| Jan 27, 2026 | 100.08 | 100.70 | 99.36 | 99.96 | 99.13 | -0.08% | 118 |
| Jan 26, 2026 | 98.53 | 100.24 | 98.53 | 100.04 | 99.21 | 0.89% | 16 |
| Jan 23, 2026 | 100.46 | 100.46 | 99.16 | 99.16 | 98.33 | -1.84% | 101 |
| Jan 22, 2026 | 100.96 | 101.02 | 100.96 | 101.02 | 100.18 | -0.53% | 123 |
| Jan 21, 2026 | 102.24 | 102.24 | 101.56 | 101.56 | 100.71 | -0.33% | 189 |
| Jan 20, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.05 | 0.57% | 50 |
| Jan 19, 2026 | 101.32 | 101.32 | 101.32 | 101.32 | 100.48 | -1.44% | 69 |
| Jan 16, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 101.94 | 0.31% | - |
| Jan 15, 2026 | 102.48 | 102.48 | 102.48 | 102.48 | 101.63 | 0.67% | - |
| Jan 14, 2026 | 101.00 | 101.80 | 101.00 | 101.80 | 100.95 | 1.78% | 22 |
| Jan 13, 2026 | 100.02 | 100.02 | 100.02 | 100.02 | 99.19 | -0.08% | - |
| Jan 12, 2026 | 99.84 | 100.36 | 99.73 | 100.10 | 99.27 | -0.50% | 419 |
| Jan 9, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 99.76 | -0.65% | - |
| Jan 8, 2026 | 101.38 | 101.38 | 101.26 | 101.26 | 100.42 | 1.04% | 24 |
| Jan 7, 2026 | 100.08 | 100.22 | 100.08 | 100.22 | 99.39 | 0.57% | 20 |
| Jan 6, 2026 | 99.74 | 99.75 | 99.65 | 99.65 | 98.82 | 1.35% | 50 |
| Jan 5, 2026 | 99.89 | 99.89 | 98.32 | 98.32 | 97.50 | -1.53% | 77 |
| Jan 2, 2026 | 99.85 | 99.85 | 99.85 | 99.85 | 99.02 | -0.43% | - |
| Dec 30, 2025 | 100.28 | 100.28 | 100.28 | 100.28 | 99.44 | -0.06% | - |
| Dec 29, 2025 | 99.38 | 100.34 | 99.38 | 100.34 | 99.50 | 1.29% | 170 |
| Dec 23, 2025 | 99.26 | 99.26 | 99.06 | 99.06 | 98.23 | 0.25% | 27 |
| Dec 22, 2025 | 98.79 | 98.81 | 98.79 | 98.81 | 97.99 | -1.01% | 62 |
| Dec 19, 2025 | 99.84 | 99.84 | 99.82 | 99.82 | 98.99 | -0.18% | 40 |
| Dec 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.17 | 0.40% | - |
| Dec 17, 2025 | 98.99 | 99.60 | 98.99 | 99.60 | 98.77 | 1.17% | 59 |
| Dec 16, 2025 | 100.20 | 100.22 | 98.45 | 98.45 | 97.63 | 0.04% | 150 |
| Dec 15, 2025 | 98.41 | 98.41 | 98.41 | 98.41 | 97.59 | 0.70% | - |
| Dec 12, 2025 | 97.73 | 97.73 | 97.73 | 97.73 | 96.92 | -0.02% | 8 |
| Dec 11, 2025 | 97.30 | 97.75 | 97.30 | 97.75 | 96.94 | -0.87% | 50 |
| Dec 10, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 97.79 | -0.57% | - |
| Dec 9, 2025 | 99.51 | 99.51 | 99.18 | 99.18 | 98.35 | -0.33% | 10 |
| Dec 8, 2025 | 99.40 | 99.51 | 99.40 | 99.51 | 98.68 | -1.49% | 10 |
| Dec 5, 2025 | 101.02 | 101.02 | 101.02 | 101.02 | 100.18 | -0.53% | - |
| Dec 4, 2025 | 101.56 | 101.56 | 101.56 | 101.56 | 100.71 | -0.57% | - |
| Dec 3, 2025 | 102.58 | 102.58 | 102.14 | 102.14 | 101.29 | -1.41% | 50 |
| Dec 2, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 102.74 | -1.28% | - |
| Dec 1, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | 104.07 | -1.58% | - |
| Nov 28, 2025 | 104.84 | 106.62 | 104.84 | 106.62 | 105.73 | 0.13% | 10 |
| Nov 27, 2025 | 106.48 | 106.48 | 106.48 | 106.48 | 105.59 | 0.51% | - |
| Nov 26, 2025 | 105.94 | 105.94 | 105.94 | 105.94 | 105.06 | -0.02% | - |
| Nov 25, 2025 | 105.96 | 105.96 | 105.96 | 105.96 | 105.08 | -0.13% | - |
| Nov 24, 2025 | 107.00 | 107.00 | 105.98 | 106.10 | 105.22 | -0.54% | 38 |
| Nov 21, 2025 | 106.68 | 106.68 | 106.68 | 106.68 | 105.79 | 0.30% | - |
| Nov 20, 2025 | 105.76 | 106.36 | 105.48 | 106.36 | 105.47 | 0.82% | 109 |
| Nov 19, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 104.62 | -1.92% | - |
| Nov 18, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 106.66 | 0.90% | - |
| Nov 17, 2025 | 105.58 | 106.60 | 105.58 | 106.60 | 105.71 | 1.10% | 10 |
| Nov 14, 2025 | 106.38 | 106.38 | 105.44 | 105.44 | 104.56 | -0.79% | 2 |
| Nov 13, 2025 | 106.28 | 106.28 | 106.28 | 106.28 | 104.49 | -0.26% | - |
| Nov 12, 2025 | 107.74 | 107.74 | 105.80 | 106.56 | 104.76 | -0.36% | 100 |
| Nov 11, 2025 | 106.76 | 106.94 | 106.76 | 106.94 | 105.14 | 0.70% | 1 |
| Nov 10, 2025 | 107.32 | 107.32 | 105.78 | 106.20 | 104.41 | -0.75% | 44 |
| Nov 7, 2025 | 107.80 | 107.80 | 107.00 | 107.00 | 105.20 | -0.74% | 10 |
| Nov 6, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 105.98 | 0.20% | - |
| Nov 5, 2025 | 107.58 | 107.58 | 107.58 | 107.58 | 105.77 | -0.06% | - |
| Nov 4, 2025 | 107.12 | 108.08 | 107.12 | 107.64 | 105.82 | 0.82% | 416 |
| Nov 3, 2025 | 106.34 | 106.76 | 106.34 | 106.76 | 104.96 | -0.78% | 21 |
| Oct 31, 2025 | 107.76 | 107.76 | 107.60 | 107.60 | 105.79 | -0.26% | 17 |
| Oct 30, 2025 | 107.80 | 107.88 | 107.74 | 107.88 | 106.06 | 0.95% | 78 |
| Oct 29, 2025 | 106.86 | 106.86 | 106.86 | 106.86 | 105.06 | -1.18% | - |
| Oct 28, 2025 | 110.08 | 110.08 | 108.14 | 108.14 | 106.32 | -0.93% | 90 |
| Oct 27, 2025 | 109.16 | 109.16 | 109.16 | 109.16 | 107.32 | -0.93% | - |
| Oct 24, 2025 | 109.40 | 110.18 | 109.40 | 110.18 | 108.32 | 0.02% | 8 |
| Oct 23, 2025 | 110.52 | 110.56 | 110.16 | 110.16 | 108.30 | -1.17% | 155 |
| Oct 22, 2025 | 111.46 | 111.46 | 111.46 | 111.46 | 109.58 | 0.70% | - |
| Oct 21, 2025 | 110.82 | 110.82 | 110.50 | 110.68 | 108.81 | 0.58% | 195 |
| Oct 20, 2025 | 109.78 | 110.04 | 109.78 | 110.04 | 108.18 | 0.66% | 150 |
| Oct 17, 2025 | 108.42 | 109.84 | 108.42 | 109.32 | 107.48 | -0.92% | 91 |
| Oct 16, 2025 | 111.06 | 111.18 | 110.34 | 110.34 | 108.48 | -0.13% | 91 |
| Oct 15, 2025 | 110.74 | 110.74 | 110.48 | 110.48 | 108.62 | 0.40% | 27 |
| Oct 14, 2025 | 108.54 | 110.32 | 108.54 | 110.04 | 108.18 | 0.73% | 338 |
| Oct 13, 2025 | 110.26 | 110.26 | 109.24 | 109.24 | 107.40 | -0.05% | 260 |
| Oct 10, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 107.46 | 0.92% | - |
| Oct 9, 2025 | 108.40 | 108.40 | 108.30 | 108.30 | 106.47 | 0.48% | 40 |