Duke Energy Corporation (VIE:DUKE)
Austria
· Delayed Price · Currency is EUR 113.18
+0.72 (0.64%)
At close: Mar 9, 2026
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 113.80 | 114.08 | 113.18 | 113.18 | 113.18 | 0.64% | 100 |
| Mar 6, 2026 | 113.16 | 113.76 | 112.46 | 112.46 | 112.46 | -0.23% | - |
| Mar 5, 2026 | 113.22 | 113.62 | 112.72 | 112.72 | 112.72 | -0.27% | - |
| Mar 4, 2026 | 112.92 | 113.70 | 112.46 | 113.02 | 113.02 | 0.82% | 76 |
| Mar 3, 2026 | 113.24 | 113.32 | 112.10 | 112.10 | 112.10 | -0.37% | 304 |
| Mar 2, 2026 | 111.74 | 112.52 | 111.26 | 112.52 | 112.52 | 1.37% | - |
| Feb 27, 2026 | 109.54 | 111.00 | 109.36 | 111.00 | 111.00 | 1.33% | - |
| Feb 26, 2026 | 109.02 | 109.56 | 109.02 | 109.54 | 109.54 | 1.20% | - |
| Feb 25, 2026 | 108.92 | 109.08 | 108.24 | 108.24 | 108.24 | 0.32% | - |
| Feb 24, 2026 | 108.60 | 108.80 | 107.90 | 107.90 | 107.90 | -0.33% | - |
| Feb 23, 2026 | 106.62 | 108.26 | 106.62 | 108.26 | 108.26 | 1.23% | - |
| Feb 20, 2026 | 107.88 | 107.94 | 106.94 | 106.94 | 106.94 | -0.17% | - |
| Feb 19, 2026 | 106.52 | 107.12 | 106.14 | 107.12 | 107.12 | 0.96% | - |
| Feb 18, 2026 | 107.38 | 107.38 | 106.10 | 106.10 | 106.10 | -1.45% | - |
| Feb 17, 2026 | 108.70 | 108.92 | 107.66 | 107.66 | 107.66 | -1.12% | - |
| Feb 16, 2026 | 108.04 | 109.08 | 108.04 | 108.88 | 108.88 | 1.15% | - |
| Feb 13, 2026 | 106.40 | 107.64 | 105.78 | 107.64 | 107.64 | 2.75% | - |
| Feb 11, 2026 | 104.02 | 104.76 | 103.82 | 104.76 | 103.86 | 1.45% | - |
| Feb 10, 2026 | 102.38 | 103.26 | 102.38 | 103.26 | 102.38 | 1.33% | - |
| Feb 9, 2026 | 102.96 | 102.96 | 101.90 | 101.90 | 101.03 | -0.97% | - |
| Feb 6, 2026 | 104.84 | 105.30 | 102.90 | 102.90 | 102.02 | -1.11% | - |
| Feb 5, 2026 | 103.66 | 104.26 | 103.60 | 104.06 | 103.17 | -0.19% | - |
| Feb 4, 2026 | 103.02 | 104.26 | 103.02 | 104.26 | 103.37 | 1.58% | - |
| Feb 3, 2026 | 101.40 | 102.64 | 101.40 | 102.64 | 101.76 | 0.84% | - |
| Feb 2, 2026 | 101.42 | 102.98 | 101.42 | 101.78 | 100.91 | 0.37% | - |
| Jan 30, 2026 | 101.16 | 101.84 | 101.00 | 101.40 | 100.53 | -0.29% | - |
| Jan 29, 2026 | 100.60 | 101.70 | 100.36 | 101.70 | 100.83 | 0.24% | - |
| Jan 28, 2026 | 100.06 | 101.46 | 99.65 | 101.46 | 100.59 | 1.47% | - |
| Jan 27, 2026 | 100.42 | 100.42 | 99.52 | 99.99 | 99.13 | - | - |
| Jan 26, 2026 | 99.11 | 99.99 | 99.06 | 99.99 | 99.13 | 0.72% | - |
| Jan 23, 2026 | 100.36 | 100.36 | 99.28 | 99.28 | 98.43 | -1.72% | - |
| Jan 22, 2026 | 102.44 | 102.44 | 101.02 | 101.02 | 100.15 | -0.49% | - |
| Jan 21, 2026 | 102.34 | 102.42 | 101.52 | 101.52 | 100.65 | -0.35% | - |
| Jan 20, 2026 | 101.54 | 101.88 | 101.46 | 101.88 | 101.01 | -0.45% | - |
| Jan 19, 2026 | 102.08 | 102.38 | 102.08 | 102.34 | 101.46 | -0.45% | - |
| Jan 16, 2026 | 102.74 | 102.80 | 101.98 | 102.80 | 101.92 | 0.37% | - |
| Jan 15, 2026 | 102.08 | 102.42 | 101.84 | 102.42 | 101.54 | 0.61% | 2 |
| Jan 14, 2026 | 100.66 | 101.80 | 100.66 | 101.80 | 100.93 | 1.78% | - |
| Jan 13, 2026 | 100.06 | 100.40 | 100.02 | 100.02 | 99.16 | -0.12% | - |
| Jan 12, 2026 | 100.14 | 100.40 | 99.84 | 100.14 | 99.28 | -0.52% | - |
| Jan 9, 2026 | 100.70 | 100.88 | 100.66 | 100.66 | 99.80 | -0.49% | - |
| Jan 8, 2026 | 99.43 | 101.16 | 99.43 | 101.16 | 100.29 | 0.88% | - |
| Jan 7, 2026 | 100.76 | 101.12 | 100.28 | 100.28 | 99.42 | 0.64% | - |
| Jan 6, 2026 | 99.55 | 99.77 | 99.40 | 99.64 | 98.79 | 1.25% | - |
| Jan 5, 2026 | 100.66 | 100.66 | 98.41 | 98.41 | 97.57 | -1.55% | - |
| Jan 2, 2026 | 99.89 | 100.44 | 99.89 | 99.96 | 99.10 | 0.11% | - |
| Dec 30, 2025 | 99.81 | 99.87 | 99.81 | 99.85 | 98.99 | -0.49% | - |
| Dec 29, 2025 | 99.37 | 100.34 | 99.37 | 100.34 | 99.48 | 1.52% | - |
| Dec 23, 2025 | 98.73 | 98.84 | 98.71 | 98.84 | 97.99 | -0.06% | - |
| Dec 22, 2025 | 98.69 | 98.90 | 97.96 | 98.90 | 98.05 | -1.02% | - |
| Dec 19, 2025 | 100.64 | 100.64 | 99.92 | 99.92 | 99.06 | -0.07% | - |
| Dec 18, 2025 | 100.34 | 100.48 | 99.99 | 99.99 | 99.13 | 0.32% | - |
| Dec 17, 2025 | 98.78 | 99.67 | 98.49 | 99.67 | 98.82 | 1.36% | - |
| Dec 16, 2025 | 98.95 | 99.50 | 98.33 | 98.33 | 97.49 | -0.11% | - |
| Dec 15, 2025 | 98.56 | 98.64 | 98.35 | 98.44 | 97.60 | 0.73% | - |
| Dec 12, 2025 | 97.41 | 97.78 | 97.41 | 97.73 | 96.89 | 0.01% | - |
| Dec 11, 2025 | 97.60 | 97.77 | 97.60 | 97.72 | 96.88 | -0.83% | - |
| Dec 10, 2025 | 99.16 | 99.17 | 98.54 | 98.54 | 97.70 | -0.65% | - |
| Dec 9, 2025 | 99.19 | 99.54 | 98.98 | 99.18 | 98.33 | -0.25% | - |
| Dec 8, 2025 | 100.26 | 100.28 | 99.43 | 99.43 | 98.58 | -1.67% | - |
| Dec 5, 2025 | 101.40 | 101.50 | 101.12 | 101.12 | 100.25 | -0.35% | - |
| Dec 4, 2025 | 101.50 | 101.64 | 101.44 | 101.48 | 100.61 | -0.63% | - |
| Dec 3, 2025 | 103.02 | 103.04 | 102.12 | 102.12 | 101.25 | -1.39% | - |
| Dec 2, 2025 | 104.00 | 104.30 | 103.56 | 103.56 | 102.67 | -1.33% | - |
| Dec 1, 2025 | 106.04 | 106.72 | 104.96 | 104.96 | 104.06 | -1.54% | - |
| Nov 28, 2025 | 106.56 | 106.72 | 106.44 | 106.60 | 105.69 | 0.13% | - |
| Nov 27, 2025 | 106.58 | 106.64 | 106.46 | 106.46 | 105.55 | 0.55% | - |
| Nov 26, 2025 | 105.74 | 105.90 | 105.42 | 105.88 | 104.97 | 0.08% | - |
| Nov 25, 2025 | 105.96 | 106.02 | 105.80 | 105.80 | 104.89 | -0.94% | - |
| Nov 24, 2025 | 107.04 | 107.04 | 106.68 | 106.80 | 105.89 | 0.17% | - |
| Nov 21, 2025 | 106.38 | 106.90 | 106.24 | 106.62 | 105.71 | 0.38% | - |
| Nov 20, 2025 | 106.06 | 106.52 | 106.06 | 106.22 | 105.31 | 0.45% | - |
| Nov 19, 2025 | 107.14 | 107.34 | 105.74 | 105.74 | 104.83 | -1.62% | - |
| Nov 18, 2025 | 108.00 | 108.22 | 107.48 | 107.48 | 106.56 | 0.88% | - |
| Nov 17, 2025 | 105.50 | 106.54 | 105.50 | 106.54 | 105.63 | 1.08% | - |
| Nov 14, 2025 | 105.38 | 106.36 | 105.20 | 105.40 | 104.50 | -1.16% | - |
| Nov 12, 2025 | 106.88 | 107.30 | 106.64 | 106.64 | 104.82 | -0.28% | - |
| Nov 11, 2025 | 106.56 | 106.94 | 106.34 | 106.94 | 105.11 | 0.68% | - |
| Nov 10, 2025 | 106.50 | 106.74 | 106.18 | 106.22 | 104.41 | -0.75% | - |
| Nov 7, 2025 | 107.02 | 107.70 | 107.02 | 107.02 | 105.19 | -0.80% | - |
| Nov 6, 2025 | 107.24 | 108.16 | 107.14 | 107.88 | 106.04 | 0.32% | - |
| Nov 5, 2025 | 107.60 | 107.98 | 107.54 | 107.54 | 105.70 | -0.06% | - |
| Nov 4, 2025 | 107.12 | 108.26 | 107.12 | 107.60 | 105.76 | 0.86% | - |
| Nov 3, 2025 | 107.78 | 108.32 | 106.68 | 106.68 | 104.86 | -0.91% | - |
| Oct 31, 2025 | 108.36 | 108.36 | 107.46 | 107.66 | 105.82 | -0.20% | - |
| Oct 30, 2025 | 107.08 | 108.36 | 106.76 | 107.88 | 106.04 | 1.09% | - |
| Oct 29, 2025 | 108.32 | 108.32 | 106.72 | 106.72 | 104.90 | -1.39% | - |
| Oct 28, 2025 | 109.30 | 109.44 | 108.22 | 108.22 | 106.37 | -0.90% | - |
| Oct 27, 2025 | 110.20 | 110.20 | 108.86 | 109.20 | 107.34 | -0.73% | - |
| Oct 24, 2025 | 110.26 | 110.26 | 109.68 | 110.00 | 108.12 | -0.15% | - |
| Oct 23, 2025 | 111.48 | 111.90 | 110.16 | 110.16 | 108.28 | -1.17% | - |
| Oct 22, 2025 | 110.66 | 111.46 | 110.66 | 111.46 | 109.56 | 0.78% | - |
| Oct 21, 2025 | 111.02 | 111.44 | 110.60 | 110.60 | 108.71 | 0.58% | - |
| Oct 20, 2025 | 110.32 | 110.78 | 109.96 | 109.96 | 108.08 | 0.55% | - |
| Oct 17, 2025 | 108.52 | 109.64 | 108.52 | 109.36 | 107.49 | -0.76% | - |
| Oct 16, 2025 | 110.64 | 111.04 | 110.20 | 110.20 | 108.32 | -0.14% | - |
| Oct 15, 2025 | 110.18 | 110.38 | 109.84 | 110.36 | 108.48 | 0.29% | - |
| Oct 14, 2025 | 109.82 | 110.04 | 109.64 | 110.04 | 108.16 | 0.84% | - |
| Oct 13, 2025 | 109.36 | 109.36 | 108.88 | 109.12 | 107.26 | 0.66% | - |
| Oct 10, 2025 | 107.62 | 108.40 | 107.58 | 108.40 | 106.55 | - | - |