Duke Energy Corporation (FRA:D2MN)
Germany
· Delayed Price · Currency is EUR 113.96
+1.34 (1.19%)
Last updated: Mar 6, 2026, 3:39 PM CET
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 114.50 | 114.50 | 113.56 | 113.84 | - | 0.58% | 320 |
| Mar 4, 2026 | 113.50 | 114.72 | 111.82 | 113.18 | 113.18 | 0.30% | 2,174 |
| Mar 3, 2026 | 112.26 | 114.50 | 111.42 | 112.84 | 112.84 | 0.52% | 2,212 |
| Mar 2, 2026 | 111.46 | 112.36 | 111.34 | 112.26 | 112.26 | 1.59% | 2,268 |
| Feb 27, 2026 | 109.06 | 110.52 | 109.06 | 110.50 | 110.50 | 0.75% | 2,981 |
| Feb 26, 2026 | 108.78 | 109.80 | 108.78 | 109.68 | 109.68 | 1.69% | 3,524 |
| Feb 25, 2026 | 108.56 | 109.34 | 107.56 | 107.86 | 107.86 | -0.37% | 4,861 |
| Feb 24, 2026 | 108.74 | 108.82 | 107.60 | 108.26 | 108.26 | -0.46% | 2,881 |
| Feb 23, 2026 | 106.28 | 108.76 | 106.28 | 108.76 | 108.76 | 1.78% | 3,069 |
| Feb 20, 2026 | 107.42 | 107.94 | 106.64 | 106.86 | 106.86 | -0.52% | 2,283 |
| Feb 19, 2026 | 106.14 | 107.68 | 106.14 | 107.42 | 107.42 | 1.19% | 4,836 |
| Feb 18, 2026 | 106.80 | 107.54 | 106.16 | 106.16 | 106.16 | -1.17% | 4,163 |
| Feb 17, 2026 | 108.00 | 108.94 | 107.42 | 107.42 | 107.42 | -1.58% | 1,802 |
| Feb 16, 2026 | 107.78 | 109.16 | 107.78 | 109.14 | 109.14 | 3.00% | 2,995 |
| Feb 13, 2026 | 105.22 | 106.54 | 105.22 | 105.96 | 105.96 | -1.71% | 4,455 |
| Feb 12, 2026 | 105.32 | 107.80 | 105.32 | 107.80 | 106.90 | 2.80% | 3,537 |
| Feb 11, 2026 | 103.82 | 104.86 | 103.82 | 104.86 | 103.99 | 0.98% | 2,407 |
| Feb 10, 2026 | 102.28 | 103.84 | 102.28 | 103.84 | 102.98 | 1.82% | 2,063 |
| Feb 9, 2026 | 102.34 | 103.10 | 101.64 | 101.98 | 101.13 | -2.15% | 1,112 |
| Feb 6, 2026 | 104.52 | 105.62 | 104.22 | 104.22 | 103.35 | -0.42% | 896 |
| Feb 5, 2026 | 103.38 | 104.66 | 103.38 | 104.66 | 103.79 | 1.53% | 611 |
| Feb 4, 2026 | 102.56 | 103.64 | 102.56 | 103.08 | 102.22 | 0.33% | 647 |
| Feb 3, 2026 | 100.98 | 102.74 | 100.98 | 102.74 | 101.88 | -0.08% | 676 |
| Feb 2, 2026 | 100.74 | 103.18 | 100.74 | 102.82 | 101.96 | 1.28% | 405 |
| Jan 30, 2026 | 100.92 | 101.58 | 100.92 | 101.52 | 100.67 | 0.12% | 854 |
| Jan 29, 2026 | 100.00 | 101.44 | 100.00 | 101.40 | 100.56 | 1.98% | 330 |
| Jan 28, 2026 | 99.43 | 99.43 | 99.43 | 99.43 | 98.60 | -0.35% | 400 |
| Jan 27, 2026 | 100.10 | 100.10 | 99.78 | 99.78 | 98.95 | 0.49% | 146 |
| Jan 26, 2026 | 98.85 | 99.29 | 98.85 | 99.29 | 98.46 | -0.45% | 50 |
| Jan 23, 2026 | 100.28 | 100.32 | 99.74 | 99.74 | 98.91 | -2.12% | 270 |
| Jan 22, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.05 | -0.45% | - |
| Jan 21, 2026 | 101.82 | 102.36 | 101.82 | 102.36 | 101.51 | 0.55% | 100 |
| Jan 20, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 100.95 | -1.17% | - |
| Jan 19, 2026 | 101.68 | 103.12 | 101.68 | 103.00 | 102.14 | 0.76% | 100 |
| Jan 16, 2026 | 102.18 | 102.22 | 101.86 | 102.22 | 101.37 | 0.41% | 350 |
| Jan 15, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 100.95 | 1.33% | - |
| Jan 14, 2026 | 100.46 | 100.46 | 100.46 | 100.46 | 99.62 | 0.75% | - |
| Jan 13, 2026 | 99.77 | 100.44 | 99.71 | 99.71 | 98.88 | -0.29% | 320 |
| Jan 12, 2026 | 100.00 | 100.44 | 100.00 | 100.00 | 99.17 | -0.58% | 208 |
| Jan 9, 2026 | 100.68 | 101.24 | 100.58 | 100.58 | 99.74 | 1.32% | 125 |
| Jan 8, 2026 | 99.27 | 99.27 | 99.27 | 99.27 | 98.44 | -1.85% | - |
| Jan 7, 2026 | 100.52 | 101.14 | 100.52 | 101.14 | 100.30 | 1.91% | 645 |
| Jan 6, 2026 | 99.24 | 99.24 | 99.24 | 99.24 | 98.41 | -0.34% | - |
| Jan 5, 2026 | 100.66 | 100.66 | 99.58 | 99.58 | 98.75 | -0.10% | 30 |
| Jan 2, 2026 | 99.68 | 99.68 | 99.68 | 99.68 | 98.85 | 0.02% | - |
| Dec 30, 2025 | 99.66 | 99.66 | 99.66 | 99.66 | 98.83 | 0.24% | 400 |
| Dec 29, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 98.59 | 0.36% | - |
| Dec 23, 2025 | 98.45 | 99.06 | 98.45 | 99.06 | 98.24 | 0.24% | 220 |
| Dec 22, 2025 | 99.40 | 99.40 | 98.82 | 98.82 | 98.00 | -1.08% | 1,030 |
| Dec 19, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.07 | 0.08% | - |
| Dec 18, 2025 | 99.72 | 100.04 | 99.72 | 99.82 | 98.99 | 1.37% | 710 |
| Dec 17, 2025 | 98.47 | 98.47 | 98.47 | 98.47 | 97.65 | -1.44% | - |
| Dec 16, 2025 | 98.68 | 99.91 | 98.68 | 99.91 | 99.08 | 1.34% | 375 |
| Dec 15, 2025 | 98.16 | 98.59 | 98.16 | 98.59 | 97.77 | 0.74% | 30 |
| Dec 12, 2025 | 97.19 | 97.87 | 97.19 | 97.87 | 97.06 | -0.11% | 235 |
| Dec 11, 2025 | 97.16 | 97.98 | 97.13 | 97.98 | 97.16 | -0.73% | 270 |
| Dec 10, 2025 | 99.03 | 99.32 | 98.62 | 98.70 | 97.88 | -0.50% | 1,135 |
| Dec 9, 2025 | 98.71 | 99.78 | 98.71 | 99.20 | 98.37 | -0.28% | 886 |
| Dec 8, 2025 | 99.82 | 100.24 | 99.48 | 99.48 | 98.65 | -2.14% | 161 |
| Dec 5, 2025 | 101.36 | 101.66 | 101.36 | 101.66 | 100.81 | -0.04% | 1 |
| Dec 4, 2025 | 101.64 | 101.70 | 101.26 | 101.70 | 100.85 | -0.43% | 452 |
| Dec 3, 2025 | 102.86 | 102.86 | 102.14 | 102.14 | 101.29 | -1.22% | 106 |
| Dec 2, 2025 | 103.66 | 104.24 | 103.40 | 103.40 | 102.54 | -2.19% | 1,020 |
| Dec 1, 2025 | 105.72 | 105.72 | 105.72 | 105.72 | 104.84 | -0.75% | - |
| Nov 28, 2025 | 106.32 | 106.52 | 106.32 | 106.52 | 105.63 | -0.21% | 54 |
| Nov 27, 2025 | 106.22 | 106.80 | 106.22 | 106.74 | 105.85 | 1.54% | 310 |
| Nov 26, 2025 | 105.12 | 105.12 | 105.12 | 105.12 | 104.24 | -0.90% | - |
| Nov 25, 2025 | 105.70 | 106.08 | 105.70 | 106.08 | 105.20 | 0.08% | 150 |
| Nov 24, 2025 | 106.78 | 106.78 | 106.00 | 106.00 | 105.12 | -0.64% | 30 |
| Nov 21, 2025 | 106.12 | 106.92 | 106.12 | 106.68 | 105.79 | 0.36% | 576 |
| Nov 20, 2025 | 105.38 | 106.46 | 105.38 | 106.30 | 105.42 | -0.86% | 610 |
| Nov 19, 2025 | 106.84 | 107.22 | 106.84 | 107.22 | 106.33 | -0.81% | 120 |
| Nov 18, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 107.20 | 2.76% | - |
| Nov 17, 2025 | 105.94 | 105.94 | 105.20 | 105.20 | 104.32 | -0.60% | 900 |
| Nov 14, 2025 | 105.00 | 105.84 | 105.00 | 105.84 | 104.96 | -1.53% | 92 |
| Nov 13, 2025 | 106.94 | 107.48 | 106.92 | 107.48 | 105.68 | 0.62% | 1,080 |
| Nov 12, 2025 | 106.58 | 106.82 | 106.58 | 106.82 | 105.03 | 0.68% | 90 |
| Nov 11, 2025 | 106.64 | 106.64 | 106.10 | 106.10 | 104.32 | -0.24% | 310 |
| Nov 10, 2025 | 106.36 | 106.36 | 106.36 | 106.36 | 104.58 | -0.77% | - |
| Nov 7, 2025 | 107.26 | 107.26 | 107.18 | 107.18 | 105.38 | -0.02% | 187 |
| Nov 6, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 105.40 | -0.54% | - |
| Nov 5, 2025 | 107.40 | 107.78 | 107.40 | 107.78 | 105.97 | -0.41% | 138 |
| Nov 4, 2025 | 107.06 | 108.22 | 107.06 | 108.22 | 106.41 | -0.04% | 140 |
| Nov 3, 2025 | 107.66 | 108.30 | 107.66 | 108.26 | 106.44 | 0.30% | 156 |
| Oct 31, 2025 | 107.94 | 107.94 | 107.94 | 107.94 | 106.13 | 0.71% | - |
| Oct 30, 2025 | 106.88 | 107.18 | 106.32 | 107.18 | 105.38 | -1.09% | 1,120 |
| Oct 29, 2025 | 107.80 | 108.36 | 107.80 | 108.36 | 106.54 | -0.13% | 240 |
| Oct 28, 2025 | 109.04 | 109.04 | 108.50 | 108.50 | 106.68 | -1.22% | 20 |
| Oct 27, 2025 | 109.58 | 109.84 | 109.42 | 109.84 | 108.00 | -0.02% | 430 |
| Oct 24, 2025 | 109.86 | 110.06 | 109.76 | 109.86 | 108.02 | -0.47% | 717 |
| Oct 23, 2025 | 110.90 | 110.90 | 110.38 | 110.38 | 108.53 | -1.22% | 120 |
| Oct 22, 2025 | 110.28 | 111.74 | 110.28 | 111.74 | 109.87 | 0.88% | 5 |
| Oct 21, 2025 | 110.68 | 111.14 | 110.68 | 110.76 | 108.90 | 0.67% | 193 |
| Oct 20, 2025 | 109.92 | 110.50 | 109.92 | 110.02 | 108.18 | 1.78% | 287 |
| Oct 17, 2025 | 108.22 | 108.22 | 106.96 | 108.10 | 106.29 | -1.12% | 111 |
| Oct 16, 2025 | 110.36 | 110.76 | 109.32 | 109.32 | 107.49 | -0.47% | 242 |
| Oct 15, 2025 | 109.84 | 109.84 | 109.84 | 109.84 | 108.00 | 0.84% | - |
| Oct 14, 2025 | 108.84 | 108.92 | 108.84 | 108.92 | 107.09 | -0.44% | 200 |
| Oct 13, 2025 | 109.56 | 109.96 | 109.40 | 109.40 | 107.57 | 1.35% | 336 |
| Oct 10, 2025 | 107.80 | 107.94 | 107.80 | 107.94 | 106.13 | 0.11% | 100 |