Skip to main content
Duke Energy Corporation (FRA:D2MN)
Germany flag Germany · Delayed Price · Currency is EUR
114.38
+1.76 (1.56%)
Last updated: Mar 6, 2026, 1:41 PM CET

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026114.50114.50113.56113.84-0.58%320
Mar 4, 2026113.50114.72111.82113.18113.180.30%2,174
Mar 3, 2026112.26114.50111.42112.84112.840.52%2,212
Mar 2, 2026111.46112.36111.34112.26112.261.59%2,268
Feb 27, 2026109.06110.52109.06110.50110.500.75%2,981
Feb 26, 2026108.78109.80108.78109.68109.681.69%3,524
Feb 25, 2026108.56109.34107.56107.86107.86-0.37%4,861
Feb 24, 2026108.74108.82107.60108.26108.26-0.46%2,881
Feb 23, 2026106.28108.76106.28108.76108.761.78%3,069
Feb 20, 2026107.42107.94106.64106.86106.86-0.52%2,283
Feb 19, 2026106.14107.68106.14107.42107.421.19%4,836
Feb 18, 2026106.80107.54106.16106.16106.16-1.17%4,163
Feb 17, 2026108.00108.94107.42107.42107.42-1.58%1,802
Feb 16, 2026107.78109.16107.78109.14109.143.00%2,995
Feb 13, 2026105.22106.54105.22105.96105.96-1.71%4,455
Feb 12, 2026105.32107.80105.32107.80106.902.80%3,537
Feb 11, 2026103.82104.86103.82104.86103.990.98%2,407
Feb 10, 2026102.28103.84102.28103.84102.981.82%2,063
Feb 9, 2026102.34103.10101.64101.98101.13-2.15%1,112
Feb 6, 2026104.52105.62104.22104.22103.35-0.42%896
Feb 5, 2026103.38104.66103.38104.66103.791.53%611
Feb 4, 2026102.56103.64102.56103.08102.220.33%647
Feb 3, 2026100.98102.74100.98102.74101.88-0.08%676
Feb 2, 2026100.74103.18100.74102.82101.961.28%405
Jan 30, 2026100.92101.58100.92101.52100.670.12%854
Jan 29, 2026100.00101.44100.00101.40100.561.98%330
Jan 28, 202699.4399.4399.4399.4398.60-0.35%400
Jan 27, 2026100.10100.1099.7899.7898.950.49%146
Jan 26, 202698.8599.2998.8599.2998.46-0.45%50
Jan 23, 2026100.28100.3299.7499.7498.91-2.12%270
Jan 22, 2026101.90101.90101.90101.90101.05-0.45%-
Jan 21, 2026101.82102.36101.82102.36101.510.55%100
Jan 20, 2026101.80101.80101.80101.80100.95-1.17%-
Jan 19, 2026101.68103.12101.68103.00102.140.76%100
Jan 16, 2026102.18102.22101.86102.22101.370.41%350
Jan 15, 2026101.80101.80101.80101.80100.951.33%-
Jan 14, 2026100.46100.46100.46100.4699.620.75%-
Jan 13, 202699.77100.4499.7199.7198.88-0.29%320
Jan 12, 2026100.00100.44100.00100.0099.17-0.58%208
Jan 9, 2026100.68101.24100.58100.5899.741.32%125
Jan 8, 202699.2799.2799.2799.2798.44-1.85%-
Jan 7, 2026100.52101.14100.52101.14100.301.91%645
Jan 6, 202699.2499.2499.2499.2498.41-0.34%-
Jan 5, 2026100.66100.6699.5899.5898.75-0.10%30
Jan 2, 202699.6899.6899.6899.6898.850.02%-
Dec 30, 202599.6699.6699.6699.6698.830.24%400
Dec 29, 202599.4299.4299.4299.4298.590.36%-
Dec 23, 202598.4599.0698.4599.0698.240.24%220
Dec 22, 202599.4099.4098.8298.8298.00-1.08%1,030
Dec 19, 202599.9099.9099.9099.9099.070.08%-
Dec 18, 202599.72100.0499.7299.8298.991.37%710
Dec 17, 202598.4798.4798.4798.4797.65-1.44%-
Dec 16, 202598.6899.9198.6899.9199.081.34%375
Dec 15, 202598.1698.5998.1698.5997.770.74%30
Dec 12, 202597.1997.8797.1997.8797.06-0.11%235
Dec 11, 202597.1697.9897.1397.9897.16-0.73%270
Dec 10, 202599.0399.3298.6298.7097.88-0.50%1,135
Dec 9, 202598.7199.7898.7199.2098.37-0.28%886
Dec 8, 202599.82100.2499.4899.4898.65-2.14%161
Dec 5, 2025101.36101.66101.36101.66100.81-0.04%1
Dec 4, 2025101.64101.70101.26101.70100.85-0.43%452
Dec 3, 2025102.86102.86102.14102.14101.29-1.22%106
Dec 2, 2025103.66104.24103.40103.40102.54-2.19%1,020
Dec 1, 2025105.72105.72105.72105.72104.84-0.75%-
Nov 28, 2025106.32106.52106.32106.52105.63-0.21%54
Nov 27, 2025106.22106.80106.22106.74105.851.54%310
Nov 26, 2025105.12105.12105.12105.12104.24-0.90%-
Nov 25, 2025105.70106.08105.70106.08105.200.08%150
Nov 24, 2025106.78106.78106.00106.00105.12-0.64%30
Nov 21, 2025106.12106.92106.12106.68105.790.36%576
Nov 20, 2025105.38106.46105.38106.30105.42-0.86%610
Nov 19, 2025106.84107.22106.84107.22106.33-0.81%120
Nov 18, 2025108.10108.10108.10108.10107.202.76%-
Nov 17, 2025105.94105.94105.20105.20104.32-0.60%900
Nov 14, 2025105.00105.84105.00105.84104.96-1.53%92
Nov 13, 2025106.94107.48106.92107.48105.680.62%1,080
Nov 12, 2025106.58106.82106.58106.82105.030.68%90
Nov 11, 2025106.64106.64106.10106.10104.32-0.24%310
Nov 10, 2025106.36106.36106.36106.36104.58-0.77%-
Nov 7, 2025107.26107.26107.18107.18105.38-0.02%187
Nov 6, 2025107.20107.20107.20107.20105.40-0.54%-
Nov 5, 2025107.40107.78107.40107.78105.97-0.41%138
Nov 4, 2025107.06108.22107.06108.22106.41-0.04%140
Nov 3, 2025107.66108.30107.66108.26106.440.30%156
Oct 31, 2025107.94107.94107.94107.94106.130.71%-
Oct 30, 2025106.88107.18106.32107.18105.38-1.09%1,120
Oct 29, 2025107.80108.36107.80108.36106.54-0.13%240
Oct 28, 2025109.04109.04108.50108.50106.68-1.22%20
Oct 27, 2025109.58109.84109.42109.84108.00-0.02%430
Oct 24, 2025109.86110.06109.76109.86108.02-0.47%717
Oct 23, 2025110.90110.90110.38110.38108.53-1.22%120
Oct 22, 2025110.28111.74110.28111.74109.870.88%5
Oct 21, 2025110.68111.14110.68110.76108.900.67%193
Oct 20, 2025109.92110.50109.92110.02108.181.78%287
Oct 17, 2025108.22108.22106.96108.10106.29-1.12%111
Oct 16, 2025110.36110.76109.32109.32107.49-0.47%242
Oct 15, 2025109.84109.84109.84109.84108.000.84%-
Oct 14, 2025108.84108.92108.84108.92107.09-0.44%200
Oct 13, 2025109.56109.96109.40109.40107.571.35%336
Oct 10, 2025107.80107.94107.80107.94106.130.11%100