Duke Energy Corporation (FRA:D2MN)
Germany
· Delayed Price · Currency is EUR 106.52
-0.22 (-0.21%)
At close: Nov 28, 2025
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.36 | 101.66 | 101.36 | 101.66 | 101.66 | -0.04% | 1 |
| Dec 4, 2025 | 101.64 | 101.70 | 101.26 | 101.70 | 101.70 | -0.43% | 452 |
| Dec 3, 2025 | 102.86 | 102.86 | 102.14 | 102.14 | 102.14 | -1.22% | 106 |
| Dec 2, 2025 | 103.66 | 104.24 | 103.40 | 103.40 | 103.40 | -2.19% | 1,020 |
| Dec 1, 2025 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | -0.75% | - |
| Nov 28, 2025 | 106.32 | 106.52 | 106.32 | 106.52 | 106.52 | -0.21% | 54 |
| Nov 27, 2025 | 106.22 | 106.80 | 106.22 | 106.74 | 106.74 | 1.54% | 310 |
| Nov 26, 2025 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | -0.90% | - |
| Nov 25, 2025 | 105.70 | 106.08 | 105.70 | 106.08 | 106.08 | 0.08% | 150 |
| Nov 24, 2025 | 106.78 | 106.78 | 106.00 | 106.00 | 106.00 | -0.64% | 30 |
| Nov 21, 2025 | 106.12 | 106.92 | 106.12 | 106.68 | 106.68 | 0.36% | 576 |
| Nov 20, 2025 | 105.38 | 106.46 | 105.38 | 106.30 | 106.30 | -0.86% | 610 |
| Nov 19, 2025 | 106.84 | 107.22 | 106.84 | 107.22 | 107.22 | -0.81% | 120 |
| Nov 18, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 2.76% | - |
| Nov 17, 2025 | 105.94 | 105.94 | 105.20 | 105.20 | 105.20 | -0.60% | 900 |
| Nov 14, 2025 | 105.00 | 105.84 | 105.00 | 105.84 | 105.84 | -1.53% | 92 |
| Nov 13, 2025 | 106.94 | 107.48 | 106.92 | 107.48 | 106.57 | 0.62% | 1,080 |
| Nov 12, 2025 | 106.58 | 106.82 | 106.58 | 106.82 | 105.91 | 0.68% | 90 |
| Nov 11, 2025 | 106.64 | 106.64 | 106.10 | 106.10 | 105.20 | -0.24% | 310 |
| Nov 10, 2025 | 106.36 | 106.36 | 106.36 | 106.36 | 105.45 | -0.77% | - |
| Nov 7, 2025 | 107.26 | 107.26 | 107.18 | 107.18 | 106.27 | -0.02% | 187 |
| Nov 6, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 106.29 | -0.54% | - |
| Nov 5, 2025 | 107.40 | 107.78 | 107.40 | 107.78 | 106.86 | -0.41% | 138 |
| Nov 4, 2025 | 107.06 | 108.22 | 107.06 | 108.22 | 107.30 | -0.04% | 140 |
| Nov 3, 2025 | 107.66 | 108.30 | 107.66 | 108.26 | 107.34 | 0.30% | 156 |
| Oct 31, 2025 | 107.94 | 107.94 | 107.94 | 107.94 | 107.02 | 0.71% | - |
| Oct 30, 2025 | 106.88 | 107.18 | 106.32 | 107.18 | 106.27 | -1.09% | 1,120 |
| Oct 29, 2025 | 107.80 | 108.36 | 107.80 | 108.36 | 107.44 | -0.13% | 240 |
| Oct 28, 2025 | 109.04 | 109.04 | 108.50 | 108.50 | 107.58 | -1.22% | 20 |
| Oct 27, 2025 | 109.58 | 109.84 | 109.42 | 109.84 | 108.91 | -0.02% | 430 |
| Oct 24, 2025 | 109.86 | 110.06 | 109.76 | 109.86 | 108.92 | -0.47% | 717 |
| Oct 23, 2025 | 110.90 | 110.90 | 110.38 | 110.38 | 109.44 | -1.22% | 120 |
| Oct 22, 2025 | 110.28 | 111.74 | 110.28 | 111.74 | 110.79 | 0.88% | 5 |
| Oct 21, 2025 | 110.68 | 111.14 | 110.68 | 110.76 | 109.82 | 0.67% | 193 |
| Oct 20, 2025 | 109.92 | 110.50 | 109.92 | 110.02 | 109.08 | 1.78% | 287 |
| Oct 17, 2025 | 108.22 | 108.22 | 106.96 | 108.10 | 107.18 | -1.12% | 111 |
| Oct 16, 2025 | 110.36 | 110.76 | 109.32 | 109.32 | 108.39 | -0.47% | 242 |
| Oct 15, 2025 | 109.84 | 109.84 | 109.84 | 109.84 | 108.91 | 0.84% | - |
| Oct 14, 2025 | 108.84 | 108.92 | 108.84 | 108.92 | 107.99 | -0.44% | 200 |
| Oct 13, 2025 | 109.56 | 109.96 | 109.40 | 109.40 | 108.47 | 1.35% | 336 |
| Oct 10, 2025 | 107.80 | 107.94 | 107.80 | 107.94 | 107.02 | 0.11% | 100 |
| Oct 9, 2025 | 107.46 | 107.82 | 107.46 | 107.82 | 106.90 | 0.07% | 400 |
| Oct 8, 2025 | 107.82 | 108.16 | 107.74 | 107.74 | 106.82 | 1.41% | 302 |
| Oct 7, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 105.34 | -0.11% | - |
| Oct 6, 2025 | 105.38 | 106.36 | 105.38 | 106.36 | 105.45 | 2.62% | 20 |
| Oct 3, 2025 | 103.64 | 103.64 | 103.64 | 103.64 | 102.76 | -0.40% | - |
| Oct 2, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 103.17 | -1.01% | - |
| Oct 1, 2025 | 104.98 | 105.26 | 104.76 | 105.12 | 104.23 | -0.06% | 151 |
| Sep 30, 2025 | 104.38 | 105.18 | 104.38 | 105.18 | 104.28 | 0.17% | 950 |
| Sep 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.11 | 0.46% | - |
| Sep 26, 2025 | 104.50 | 104.96 | 104.50 | 104.52 | 103.63 | -0.78% | 156 |
| Sep 25, 2025 | 105.08 | 105.34 | 105.08 | 105.34 | 104.44 | 0.17% | 60 |
| Sep 24, 2025 | 104.38 | 105.16 | 104.38 | 105.16 | 104.26 | 1.19% | 250 |
| Sep 23, 2025 | 102.82 | 103.92 | 102.82 | 103.92 | 103.04 | 1.11% | 1,080 |
| Sep 22, 2025 | 103.38 | 103.38 | 102.78 | 102.78 | 101.91 | 0.59% | 40 |
| Sep 19, 2025 | 102.18 | 102.18 | 102.18 | 102.18 | 101.31 | -1.20% | - |
| Sep 18, 2025 | 102.62 | 103.42 | 102.62 | 103.42 | 102.54 | 1.95% | 60 |
| Sep 17, 2025 | 101.32 | 101.44 | 101.32 | 101.44 | 100.58 | -2.18% | 29 |
| Sep 16, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 102.82 | -0.19% | - |
| Sep 15, 2025 | 103.74 | 104.26 | 103.74 | 103.90 | 103.02 | -0.46% | 221 |
| Sep 12, 2025 | 103.88 | 104.38 | 103.88 | 104.38 | 103.49 | 0.64% | 70 |
| Sep 11, 2025 | 103.72 | 103.72 | 103.72 | 103.72 | 102.84 | 0.64% | - |
| Sep 10, 2025 | 102.58 | 103.06 | 102.58 | 103.06 | 102.18 | 0.49% | 100 |
| Sep 9, 2025 | 101.80 | 102.56 | 101.80 | 102.56 | 101.69 | -0.19% | 310 |
| Sep 8, 2025 | 102.76 | 102.76 | 102.76 | 102.76 | 101.89 | -0.43% | - |
| Sep 5, 2025 | 103.38 | 103.38 | 103.20 | 103.20 | 102.32 | -1.41% | 60 |
| Sep 4, 2025 | 104.08 | 104.68 | 104.08 | 104.68 | 103.79 | 0.21% | 380 |
| Sep 3, 2025 | 104.46 | 104.46 | 104.46 | 104.46 | 103.57 | 0.15% | - |
| Sep 2, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 103.41 | -0.48% | 90 |
| Sep 1, 2025 | 104.28 | 104.80 | 104.28 | 104.80 | 103.91 | 0.27% | 90 |
| Aug 29, 2025 | 104.52 | 104.52 | 104.52 | 104.52 | 103.63 | -1.28% | - |
| Aug 28, 2025 | 105.88 | 105.88 | 105.88 | 105.88 | 104.98 | -0.09% | - |
| Aug 27, 2025 | 105.98 | 105.98 | 105.98 | 105.98 | 105.08 | 0.02% | - |
| Aug 26, 2025 | 105.60 | 105.96 | 105.60 | 105.96 | 105.06 | -0.02% | 125 |
| Aug 25, 2025 | 105.98 | 105.98 | 105.98 | 105.98 | 105.08 | -1.01% | - |
| Aug 22, 2025 | 107.06 | 107.06 | 107.06 | 107.06 | 106.15 | 0.15% | - |
| Aug 21, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 105.99 | 1.00% | - |
| Aug 20, 2025 | 105.84 | 105.84 | 105.84 | 105.84 | 104.94 | 1.98% | - |
| Aug 19, 2025 | 103.88 | 103.88 | 103.78 | 103.78 | 102.90 | -0.65% | 10 |
| Aug 18, 2025 | 104.46 | 104.46 | 104.46 | 104.46 | 103.57 | -0.67% | - |
| Aug 15, 2025 | 106.14 | 106.14 | 105.16 | 105.16 | 104.26 | -1.94% | 389 |
| Aug 14, 2025 | 107.24 | 107.24 | 107.24 | 107.24 | 105.42 | 0.71% | - |
| Aug 13, 2025 | 106.48 | 106.48 | 106.48 | 106.48 | 104.67 | -1.57% | - |
| Aug 12, 2025 | 107.86 | 108.18 | 107.86 | 108.18 | 106.34 | 0.82% | 58 |
| Aug 11, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 105.48 | -1.14% | - |
| Aug 8, 2025 | 107.78 | 108.54 | 107.78 | 108.54 | 106.70 | 1.16% | 160 |
| Aug 7, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 105.48 | 0.09% | - |
| Aug 6, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 105.38 | -1.49% | - |
| Aug 5, 2025 | 107.30 | 108.82 | 106.86 | 108.82 | 106.97 | 1.91% | 147 |
| Aug 4, 2025 | 106.30 | 106.78 | 106.30 | 106.78 | 104.97 | 0.87% | 30 |
| Aug 1, 2025 | 105.86 | 105.86 | 105.86 | 105.86 | 104.06 | 0.40% | - |
| Jul 31, 2025 | 106.02 | 106.56 | 105.44 | 105.44 | 103.65 | 2.17% | 59 |
| Jul 30, 2025 | 103.36 | 103.36 | 103.20 | 103.20 | 101.45 | 0.58% | 3 |
| Jul 29, 2025 | 101.58 | 102.60 | 101.58 | 102.60 | 100.86 | -0.14% | 1,224 |
| Jul 28, 2025 | 102.36 | 102.74 | 102.36 | 102.74 | 101.00 | 0.71% | 76 |
| Jul 25, 2025 | 101.70 | 102.02 | 101.70 | 102.02 | 100.29 | 0.81% | 29 |
| Jul 24, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 99.48 | -1.46% | - |
| Jul 23, 2025 | 102.84 | 102.84 | 102.52 | 102.70 | 100.96 | 0.27% | 275 |
| Jul 22, 2025 | 102.42 | 102.42 | 102.42 | 102.42 | 100.68 | -0.27% | - |
| Jul 21, 2025 | 101.76 | 102.70 | 101.74 | 102.70 | 100.96 | 1.64% | 190 |