Duke Energy Corporation (VIE:DUKE)
Austria
· Delayed Price · Currency is EUR 101.12
-0.36 (-0.35%)
At close: Dec 5, 2025
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.40 | 101.50 | 101.12 | 101.12 | 101.12 | -0.35% | - |
| Dec 4, 2025 | 101.50 | 101.64 | 101.44 | 101.48 | 101.48 | -0.63% | - |
| Dec 3, 2025 | 103.02 | 103.04 | 102.12 | 102.12 | 102.12 | -1.39% | - |
| Dec 2, 2025 | 104.00 | 104.30 | 103.56 | 103.56 | 103.56 | -1.33% | - |
| Dec 1, 2025 | 106.04 | 106.72 | 104.96 | 104.96 | 104.96 | -1.54% | - |
| Nov 28, 2025 | 106.56 | 106.72 | 106.44 | 106.60 | 106.60 | 0.13% | - |
| Nov 27, 2025 | 106.58 | 106.64 | 106.46 | 106.46 | 106.46 | 0.55% | - |
| Nov 26, 2025 | 105.74 | 105.90 | 105.42 | 105.88 | 105.88 | 0.08% | - |
| Nov 25, 2025 | 105.96 | 106.02 | 105.80 | 105.80 | 105.80 | -0.94% | - |
| Nov 24, 2025 | 107.04 | 107.04 | 106.68 | 106.80 | 106.80 | 0.17% | - |
| Nov 21, 2025 | 106.38 | 106.90 | 106.24 | 106.62 | 106.62 | 0.38% | - |
| Nov 20, 2025 | 106.06 | 106.52 | 106.06 | 106.22 | 106.22 | 0.45% | - |
| Nov 19, 2025 | 107.14 | 107.34 | 105.74 | 105.74 | 105.74 | -1.62% | - |
| Nov 18, 2025 | 108.00 | 108.22 | 107.48 | 107.48 | 107.48 | 0.88% | - |
| Nov 17, 2025 | 105.50 | 106.54 | 105.50 | 106.54 | 106.54 | 1.08% | - |
| Nov 14, 2025 | 105.38 | 106.36 | 105.20 | 105.40 | 105.40 | -1.16% | - |
| Nov 12, 2025 | 106.88 | 107.30 | 106.64 | 106.64 | 105.73 | -0.28% | - |
| Nov 11, 2025 | 106.56 | 106.94 | 106.34 | 106.94 | 106.02 | 0.68% | - |
| Nov 10, 2025 | 106.50 | 106.74 | 106.18 | 106.22 | 105.31 | -0.75% | - |
| Nov 7, 2025 | 107.02 | 107.70 | 107.02 | 107.02 | 106.10 | -0.80% | - |
| Nov 6, 2025 | 107.24 | 108.16 | 107.14 | 107.88 | 106.95 | 0.32% | - |
| Nov 5, 2025 | 107.60 | 107.98 | 107.54 | 107.54 | 106.62 | -0.06% | - |
| Nov 4, 2025 | 107.12 | 108.26 | 107.12 | 107.60 | 106.68 | 0.86% | - |
| Nov 3, 2025 | 107.78 | 108.32 | 106.68 | 106.68 | 105.76 | -0.91% | - |
| Oct 31, 2025 | 108.36 | 108.36 | 107.46 | 107.66 | 106.74 | -0.20% | - |
| Oct 30, 2025 | 107.08 | 108.36 | 106.76 | 107.88 | 106.95 | 1.09% | - |
| Oct 29, 2025 | 108.32 | 108.32 | 106.72 | 106.72 | 105.80 | -1.39% | - |
| Oct 28, 2025 | 109.30 | 109.44 | 108.22 | 108.22 | 107.29 | -0.90% | - |
| Oct 27, 2025 | 110.20 | 110.20 | 108.86 | 109.20 | 108.26 | -0.73% | - |
| Oct 24, 2025 | 110.26 | 110.26 | 109.68 | 110.00 | 109.06 | -0.15% | - |
| Oct 23, 2025 | 111.48 | 111.90 | 110.16 | 110.16 | 109.21 | -1.17% | - |
| Oct 22, 2025 | 110.66 | 111.46 | 110.66 | 111.46 | 110.50 | 0.78% | - |
| Oct 21, 2025 | 111.02 | 111.44 | 110.60 | 110.60 | 109.65 | 0.58% | - |
| Oct 20, 2025 | 110.32 | 110.78 | 109.96 | 109.96 | 109.02 | 0.55% | - |
| Oct 17, 2025 | 108.52 | 109.64 | 108.52 | 109.36 | 108.42 | -0.76% | - |
| Oct 16, 2025 | 110.64 | 111.04 | 110.20 | 110.20 | 109.25 | -0.14% | - |
| Oct 15, 2025 | 110.18 | 110.38 | 109.84 | 110.36 | 109.41 | 0.29% | - |
| Oct 14, 2025 | 109.82 | 110.04 | 109.64 | 110.04 | 109.10 | 0.84% | - |
| Oct 13, 2025 | 109.36 | 109.36 | 108.88 | 109.12 | 108.18 | 0.66% | - |
| Oct 10, 2025 | 107.62 | 108.40 | 107.58 | 108.40 | 107.47 | - | - |
| Oct 9, 2025 | 107.84 | 108.40 | 107.84 | 108.40 | 107.47 | 0.58% | - |
| Oct 8, 2025 | 108.22 | 108.26 | 107.78 | 107.78 | 106.86 | 0.34% | - |
| Oct 7, 2025 | 106.38 | 107.42 | 106.38 | 107.42 | 106.50 | 1.72% | - |
| Oct 6, 2025 | 106.34 | 106.34 | 105.60 | 105.60 | 104.69 | 0.74% | - |
| Oct 3, 2025 | 103.94 | 104.82 | 103.74 | 104.82 | 103.92 | 0.61% | - |
| Oct 2, 2025 | 104.36 | 104.36 | 103.74 | 104.18 | 103.29 | -0.72% | - |
| Oct 1, 2025 | 104.64 | 105.26 | 104.64 | 104.94 | 104.04 | 0.15% | - |
| Sep 30, 2025 | 104.56 | 104.78 | 104.26 | 104.78 | 103.88 | 0.44% | - |
| Sep 29, 2025 | 105.30 | 105.50 | 104.32 | 104.32 | 103.43 | -0.67% | - |
| Sep 26, 2025 | 105.06 | 105.06 | 104.70 | 105.02 | 104.12 | -0.15% | - |
| Sep 25, 2025 | 105.16 | 105.94 | 105.16 | 105.18 | 104.28 | 0.34% | - |
| Sep 24, 2025 | 104.80 | 105.18 | 104.80 | 104.82 | 103.92 | 1.49% | - |
| Sep 23, 2025 | 103.10 | 103.28 | 102.92 | 103.28 | 102.39 | 0.35% | - |
| Sep 22, 2025 | 102.84 | 102.92 | 102.46 | 102.92 | 102.04 | 0.53% | - |
| Sep 19, 2025 | 102.18 | 102.48 | 102.18 | 102.38 | 101.50 | 0.02% | - |
| Sep 18, 2025 | 102.96 | 103.22 | 101.84 | 102.36 | 101.48 | -0.02% | - |
| Sep 17, 2025 | 101.56 | 102.38 | 101.38 | 102.38 | 101.50 | -0.51% | - |
| Sep 16, 2025 | 103.70 | 103.78 | 102.90 | 102.90 | 102.02 | -0.98% | - |
| Sep 15, 2025 | 104.12 | 104.12 | 103.60 | 103.92 | 103.03 | -0.42% | - |
| Sep 12, 2025 | 103.96 | 104.36 | 103.96 | 104.36 | 103.46 | 0.89% | - |
| Sep 11, 2025 | 103.92 | 104.02 | 103.44 | 103.44 | 102.55 | 0.52% | - |
| Sep 10, 2025 | 103.00 | 103.36 | 102.76 | 102.90 | 102.02 | 0.23% | 15 |
| Sep 9, 2025 | 102.26 | 102.66 | 102.22 | 102.66 | 101.78 | -0.08% | - |
| Sep 8, 2025 | 103.44 | 103.44 | 102.52 | 102.74 | 101.86 | -0.02% | - |
| Sep 5, 2025 | 103.70 | 103.74 | 102.76 | 102.76 | 101.88 | -0.91% | - |
| Sep 4, 2025 | 103.22 | 104.80 | 103.22 | 103.70 | 102.81 | -0.61% | - |
| Sep 3, 2025 | 104.92 | 104.96 | 104.34 | 104.34 | 103.44 | -0.70% | - |
| Sep 2, 2025 | 104.56 | 105.18 | 104.56 | 105.08 | 104.18 | 0.32% | 49 |
| Sep 1, 2025 | 104.46 | 104.74 | 104.46 | 104.74 | 103.84 | -0.13% | - |
| Aug 29, 2025 | 104.78 | 105.02 | 104.42 | 104.88 | 103.98 | -0.23% | - |
| Aug 28, 2025 | 106.30 | 106.36 | 105.12 | 105.12 | 104.22 | -0.89% | - |
| Aug 27, 2025 | 106.18 | 106.54 | 106.06 | 106.06 | 105.15 | 0.45% | - |
| Aug 26, 2025 | 105.86 | 105.86 | 105.58 | 105.58 | 104.67 | 0.02% | - |
| Aug 25, 2025 | 105.92 | 106.02 | 105.56 | 105.56 | 104.65 | -0.40% | - |
| Aug 22, 2025 | 107.06 | 107.40 | 105.98 | 105.98 | 105.07 | -0.90% | - |
| Aug 21, 2025 | 107.06 | 107.06 | 106.66 | 106.94 | 106.02 | 0.04% | - |
| Aug 20, 2025 | 106.14 | 106.90 | 106.12 | 106.90 | 105.98 | 1.62% | - |
| Aug 19, 2025 | 103.90 | 105.20 | 103.84 | 105.20 | 104.30 | 0.71% | - |
| Aug 18, 2025 | 104.64 | 105.16 | 104.46 | 104.46 | 103.56 | -0.11% | - |
| Aug 15, 2025 | 105.86 | 105.86 | 104.58 | 104.58 | 103.68 | -2.06% | - |
| Aug 13, 2025 | 106.66 | 106.78 | 106.44 | 106.78 | 104.96 | 0.75% | - |
| Aug 12, 2025 | 108.24 | 108.24 | 105.98 | 105.98 | 104.17 | -1.92% | - |
| Aug 11, 2025 | 107.72 | 108.12 | 107.50 | 108.06 | 106.22 | 0.24% | - |
| Aug 8, 2025 | 108.46 | 108.50 | 107.80 | 107.80 | 105.96 | 0.39% | - |
| Aug 7, 2025 | 107.50 | 108.20 | 107.38 | 107.38 | 105.55 | -0.87% | - |
| Aug 6, 2025 | 108.52 | 108.52 | 106.80 | 108.32 | 106.47 | -1.47% | - |
| Aug 5, 2025 | 106.70 | 109.94 | 106.70 | 109.94 | 108.06 | 2.38% | 81 |
| Aug 4, 2025 | 107.04 | 107.38 | 105.98 | 107.38 | 105.55 | 0.86% | - |
| Aug 1, 2025 | 105.72 | 106.46 | 105.56 | 106.46 | 104.64 | 1.04% | - |
| Jul 31, 2025 | 106.08 | 106.08 | 105.36 | 105.36 | 103.56 | 0.17% | 47 |
| Jul 30, 2025 | 103.48 | 105.18 | 103.42 | 105.18 | 103.39 | 1.68% | - |
| Jul 29, 2025 | 102.22 | 103.44 | 102.00 | 103.44 | 101.67 | 1.41% | - |
| Jul 28, 2025 | 102.76 | 102.94 | 102.00 | 102.00 | 100.26 | -0.08% | - |
| Jul 25, 2025 | 101.96 | 102.20 | 101.96 | 102.08 | 100.34 | 0.24% | - |
| Jul 24, 2025 | 101.28 | 101.84 | 101.28 | 101.84 | 100.10 | 0.08% | - |
| Jul 23, 2025 | 103.10 | 103.40 | 101.76 | 101.76 | 100.02 | -0.95% | - |
| Jul 22, 2025 | 102.58 | 102.84 | 102.30 | 102.74 | 100.99 | 0.53% | - |
| Jul 21, 2025 | 101.96 | 102.20 | 101.82 | 102.20 | 100.46 | 0.57% | - |
| Jul 18, 2025 | 101.26 | 101.62 | 100.64 | 101.62 | 99.89 | 0.40% | - |
| Jul 17, 2025 | 101.20 | 101.40 | 101.08 | 101.22 | 99.49 | 0.84% | - |