Skip to main content
Duke Energy Corporation (ETR:D2MN)
Germany flag Germany · Delayed Price · Currency is EUR
101.36
-0.34 (-0.33%)
Last updated: Dec 5, 2025, 8:02 AM CET

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025101.36101.36101.36101.36--0.20%-
Dec 4, 2025101.56101.56101.56101.56101.56-0.57%-
Dec 3, 2025102.58102.58102.14102.14102.14-1.41%50
Dec 2, 2025103.60103.60103.60103.60103.60-1.28%-
Dec 1, 2025104.94104.94104.94104.94104.94-1.58%-
Nov 28, 2025104.84106.62104.84106.62106.620.13%10
Nov 27, 2025106.48106.48106.48106.48106.480.51%-
Nov 26, 2025105.94105.94105.94105.94105.94-0.02%-
Nov 25, 2025105.96105.96105.96105.96105.96-0.13%-
Nov 24, 2025107.00107.00105.98106.10106.10-0.54%38
Nov 21, 2025106.68106.68106.68106.68106.680.30%-
Nov 20, 2025105.76106.36105.48106.36106.360.82%109
Nov 19, 2025105.50105.50105.50105.50105.50-1.92%-
Nov 18, 2025107.56107.56107.56107.56107.560.90%-
Nov 17, 2025105.58106.60105.58106.60106.601.10%10
Nov 14, 2025106.38106.38105.44105.44105.44-0.79%2
Nov 13, 2025106.28106.28106.28106.28105.37-0.26%-
Nov 12, 2025107.74107.74105.80106.56105.64-0.36%100
Nov 11, 2025106.76106.94106.76106.94106.020.70%1
Nov 10, 2025107.32107.32105.78106.20105.29-0.75%44
Nov 7, 2025107.80107.80107.00107.00106.08-0.74%10
Nov 6, 2025107.80107.80107.80107.80106.870.20%-
Nov 5, 2025107.58107.58107.58107.58106.65-0.06%-
Nov 4, 2025107.12108.08107.12107.64106.710.82%416
Nov 3, 2025106.34106.76106.34106.76105.84-0.78%21
Oct 31, 2025107.76107.76107.60107.60106.67-0.26%17
Oct 30, 2025107.80107.88107.74107.88106.950.95%78
Oct 29, 2025106.86106.86106.86106.86105.94-1.18%-
Oct 28, 2025110.08110.08108.14108.14107.21-0.93%90
Oct 27, 2025109.16109.16109.16109.16108.22-0.93%-
Oct 24, 2025109.40110.18109.40110.18109.230.02%8
Oct 23, 2025110.52110.56110.16110.16109.21-1.17%155
Oct 22, 2025111.46111.46111.46111.46110.500.70%-
Oct 21, 2025110.82110.82110.50110.68109.730.58%195
Oct 20, 2025109.78110.04109.78110.04109.090.66%150
Oct 17, 2025108.42109.84108.42109.32108.38-0.92%91
Oct 16, 2025111.06111.18110.34110.34109.39-0.13%91
Oct 15, 2025110.74110.74110.48110.48109.530.40%27
Oct 14, 2025108.54110.32108.54110.04109.090.73%338
Oct 13, 2025110.26110.26109.24109.24108.30-0.05%260
Oct 10, 2025109.30109.30109.30109.30108.360.92%-
Oct 9, 2025108.40108.40108.30108.30107.370.48%40
Oct 8, 2025107.78107.78107.78107.78106.850.19%-
Oct 7, 2025106.60107.58106.60107.58106.651.91%74
Oct 6, 2025107.12107.12105.56105.56104.650.67%12
Oct 3, 2025104.86104.86104.86104.86103.960.65%-
Oct 2, 2025104.18104.18104.18104.18103.28-0.67%-
Oct 1, 2025105.02105.02104.88104.88103.98-0.04%13
Sep 30, 2025104.20104.92104.20104.92104.020.48%100
Sep 29, 2025104.42104.42104.42104.42103.52-0.57%-