Duke Energy Corporation (DUKE) Price History
Daily open, high, low, close and volume for Duke Energy Corporation (DUKE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €104.00 | €104.20 | €103.75 | €104.20 | 0 |
| 2026-10-08 | €103.35 | €103.70 | €102.80 | €102.80 | 0 |
| 2026-10-07 | €102.85 | €103.80 | €102.85 | €103.80 | 0 |
| 2026-10-06 | €101.90 | €101.95 | €101.45 | €101.95 | 0 |
| 2026-10-05 | €102.20 | €102.40 | €101.75 | €101.85 | 0 |
| 2026-10-02 | €101.25 | €101.85 | €101.10 | €101.70 | 0 |
| 2026-10-01 | €101.05 | €101.15 | €100.65 | €101.15 | 0 |
| 2026-09-30 | €100.95 | €101.15 | €100.85 | €100.85 | 0 |
| 2026-09-29 | €100.25 | €100.25 | €99.68 | €100.05 | 0 |
| 2026-09-28 | €100.05 | €100.20 | €99.58 | €99.58 | 0 |
| 2026-09-25 | €99.78 | €99.78 | €98.96 | €98.96 | 0 |
| 2026-09-24 | €100.70 | €101.10 | €100.45 | €100.45 | 0 |
| 2026-09-23 | €101.80 | €101.95 | €100.50 | €100.50 | 0 |
| 2026-09-22 | €102.00 | €102.25 | €101.65 | €102.25 | 0 |
| 2026-09-21 | €102.30 | €102.45 | €102.25 | €102.45 | 0 |
| 2026-09-18 | €103.40 | €103.50 | €102.45 | €102.45 | 0 |
| 2026-09-17 | €103.25 | €103.25 | €102.55 | €102.55 | 0 |
| 2026-09-16 | €102.10 | €102.80 | €102.10 | €102.80 | 51 |
| 2026-09-15 | €103.45 | €103.45 | €102.45 | €102.45 | 0 |
| 2026-09-14 | €103.95 | €104.30 | €102.95 | €102.95 | 0 |
| 2026-09-11 | €103.35 | €103.65 | €102.85 | €102.85 | 0 |
| 2026-09-10 | €103.90 | €104.45 | €102.65 | €102.65 | 0 |
| 2026-09-09 | €104.85 | €104.85 | €103.35 | €103.35 | 0 |
| 2026-09-08 | €104.55 | €104.55 | €103.55 | €104.20 | 0 |
| 2026-09-07 | €103.45 | €104.40 | €103.45 | €103.90 | 1 |
| 2026-09-04 | €104.50 | €104.50 | €104.10 | €104.25 | 0 |
| 2026-09-03 | €104.00 | €105.85 | €104.00 | €104.80 | 0 |
| 2026-09-02 | €103.95 | €104.10 | €103.60 | €103.80 | 0 |
| 2026-09-01 | €103.75 | €104.05 | €103.75 | €103.85 | 0 |
| 2026-08-31 | €103.85 | €103.90 | €103.05 | €103.40 | 0 |
| 2026-08-28 | €104.05 | €104.25 | €103.95 | €104.25 | 0 |
| 2026-08-27 | €104.75 | €104.75 | €103.60 | €103.60 | 0 |
| 2026-08-26 | €104.70 | €104.75 | €104.40 | €104.75 | 0 |
| 2026-08-25 | €104.45 | €104.55 | €104.20 | €104.45 | 0 |
| 2026-08-24 | €103.00 | €103.75 | €103.00 | €103.75 | 0 |
| 2026-08-21 | €105.05 | €105.30 | €103.10 | €103.10 | 0 |
| 2026-08-20 | €105.80 | €106.05 | €105.50 | €106.05 | 0 |
| 2026-08-19 | €107.15 | €107.25 | €105.85 | €105.85 | 0 |
| 2026-08-18 | €107.35 | €108.10 | €106.85 | €107.80 | 0 |
| 2026-08-17 | €106.85 | €106.85 | €106.30 | €106.30 | 0 |
| 2026-08-14 | €107.35 | €107.35 | €106.65 | €106.90 | 0 |
| 2026-08-13 | €106.90 | €106.90 | €106.90 | €106.90 | 0 |
| 2026-08-12 | €107.15 | €107.15 | €106.60 | €106.90 | 0 |
| 2026-08-11 | €105.35 | €105.65 | €105.10 | €105.65 | 0 |
| 2026-08-10 | €108.55 | €108.55 | €105.60 | €105.60 | 0 |
| 2026-08-07 | €108.15 | €108.15 | €106.70 | €107.85 | 0 |
| 2026-08-06 | €107.20 | €108.25 | €106.95 | €106.95 | 0 |
| 2026-08-05 | €107.90 | €108.00 | €106.05 | €106.05 | 0 |
| 2026-08-04 | €108.25 | €108.85 | €107.05 | €107.60 | 0 |
| 2026-08-03 | €109.20 | €109.20 | €108.40 | €108.40 | 0 |
| 2026-07-31 | €110.05 | €110.05 | €109.40 | €109.70 | 0 |
| 2026-07-30 | €112.55 | €112.55 | €109.05 | €109.05 | 0 |
| 2026-07-29 | €114.45 | €114.45 | €114.00 | €114.00 | 0 |
| 2026-07-28 | €113.55 | €115.35 | €113.55 | €115.35 | 0 |
| 2026-07-27 | €114.15 | €114.55 | €114.10 | €114.10 | 0 |
| 2026-07-24 | €113.40 | €114.15 | €113.40 | €114.15 | 0 |
| 2026-07-23 | €112.85 | €113.95 | €112.35 | €113.95 | 0 |
| 2026-07-22 | €110.20 | €111.45 | €110.20 | €111.45 | 0 |
| 2026-07-21 | €110.05 | €110.50 | €109.50 | €109.50 | 0 |
| 2026-07-20 | €109.60 | €110.45 | €109.60 | €110.30 | 0 |
| 2026-07-17 | €110.65 | €111.70 | €110.65 | €111.30 | 0 |
| 2026-07-16 | €109.05 | €110.05 | €108.70 | €110.05 | 0 |
| 2026-07-15 | €110.55 | €110.75 | €110.10 | €110.10 | 0 |
| 2026-07-14 | €112.35 | €112.35 | €110.85 | €110.85 | 0 |
| 2026-07-13 | €110.60 | €110.90 | €110.05 | €110.50 | 0 |
| 2026-07-10 | €109.60 | €109.80 | €109.55 | €109.60 | 0 |
| 2026-07-09 | €110.65 | €111.65 | €110.30 | €110.30 | 0 |
| 2026-07-08 | €112.25 | €114.00 | €112.05 | €112.55 | 180 |
| 2026-07-07 | €110.45 | €113.10 | €110.45 | €113.10 | 0 |
| 2026-07-06 | €113.55 | €113.55 | €111.15 | €111.15 | 0 |
| 2026-07-03 | €113.85 | €113.85 | €113.00 | €113.20 | 0 |
| 2026-07-02 | €110.25 | €111.65 | €109.95 | €111.65 | 0 |
| 2026-07-01 | €110.75 | €111.15 | €110.35 | €110.35 | 0 |
| 2026-06-30 | €112.55 | €112.85 | €111.60 | €111.60 | 0 |
| 2026-06-29 | €112.60 | €112.65 | €112.20 | €112.25 | 0 |
| 2026-06-26 | €111.90 | €112.25 | €111.20 | €112.25 | 0 |
| 2026-06-25 | €110.85 | €111.70 | €110.60 | €111.60 | 0 |
| 2026-06-24 | €110.50 | €111.00 | €110.30 | €110.55 | 0 |
| 2026-06-23 | €108.65 | €109.95 | €108.50 | €109.95 | 0 |
| 2026-06-22 | €107.40 | €108.80 | €107.40 | €108.80 | 0 |
| 2026-06-19 | €108.55 | €108.65 | €107.85 | €108.65 | 0 |
| 2026-06-18 | €107.40 | €108.65 | €107.40 | €108.65 | 0 |
| 2026-06-17 | €108.60 | €108.65 | €107.55 | €107.55 | 0 |
| 2026-06-16 | €107.75 | €108.95 | €107.75 | €108.95 | 0 |
| 2026-06-15 | €107.25 | €107.85 | €106.85 | €107.85 | 0 |
| 2026-06-12 | €107.80 | €107.80 | €107.55 | €107.55 | 0 |
| 2026-06-11 | €108.05 | €109.05 | €108.00 | €108.85 | 0 |
| 2026-06-10 | €107.30 | €108.45 | €107.25 | €108.45 | 0 |
| 2026-06-09 | €105.35 | €106.95 | €105.35 | €106.95 | 0 |
| 2026-06-08 | €107.40 | €108.05 | €106.30 | €106.30 | 0 |
| 2026-06-05 | €104.55 | €107.45 | €104.55 | €107.45 | 0 |
| 2026-06-04 | €104.55 | €104.95 | €103.50 | €103.50 | 0 |
| 2026-06-03 | €104.40 | €105.55 | €104.40 | €105.55 | 0 |
| 2026-06-02 | €103.15 | €103.55 | €102.75 | €103.55 | 0 |
| 2026-06-01 | €105.95 | €105.95 | €103.80 | €103.80 | 0 |
| 2026-05-29 | €106.20 | €106.35 | €105.45 | €105.45 | 0 |
| 2026-05-28 | €107.65 | €108.05 | €106.60 | €106.60 | 0 |
| 2026-05-27 | €107.05 | €107.60 | €106.85 | €107.60 | 0 |
| 2026-05-26 | €108.35 | €108.35 | €107.80 | €107.80 | 0 |
| 2026-05-25 | €106.55 | €107.55 | €106.50 | €107.55 | 0 |
| 2026-05-22 | €107.85 | €107.85 | €107.25 | €107.60 | 0 |
| 2026-05-21 | €106.95 | €107.45 | €106.40 | €107.45 | 0 |
| 2026-05-20 | €108.20 | €108.20 | €106.90 | €106.90 | 0 |
| 2026-05-19 | €106.00 | €106.70 | €105.80 | €106.70 | 0 |
| 2026-05-18 | €103.95 | €104.60 | €103.95 | €104.55 | 0 |
| 2026-05-15 | €107.00 | €107.00 | €104.60 | €104.60 | 0 |
| 2026-05-14 | €105.65 | €105.65 | €105.65 | €105.65 | 0 |
| 2026-05-13 | €106.65 | €106.65 | €105.65 | €105.65 | 0 |
| 2026-05-12 | €106.35 | €107.05 | €106.25 | €107.05 | 0 |
| 2026-05-11 | €105.85 | €106.00 | €105.65 | €106.00 | 0 |
| 2026-05-08 | €106.45 | €106.70 | €105.65 | €105.65 | 0 |
| 2026-05-07 | €106.90 | €106.90 | €106.05 | €106.05 | 0 |
| 2026-05-06 | €109.15 | €109.20 | €106.75 | €106.75 | 0 |
| 2026-05-05 | €109.65 | €109.70 | €109.30 | €109.40 | 0 |
| 2026-05-04 | €110.05 | €110.25 | €109.30 | €110.00 | 0 |
| 2026-04-30 | €108.00 | €109.35 | €107.55 | €109.35 | 0 |
| 2026-04-29 | €109.85 | €109.85 | €108.65 | €108.65 | 0 |
| 2026-04-28 | €109.00 | €109.70 | €109.00 | €109.60 | 0 |
| 2026-04-27 | €108.90 | €108.90 | €108.55 | €108.75 | 0 |
| 2026-04-24 | €109.85 | €109.85 | €108.95 | €108.95 | 0 |
| 2026-04-23 | €107.60 | €108.95 | €107.40 | €108.95 | 0 |
| 2026-04-22 | €107.70 | €107.95 | €106.75 | €107.75 | 0 |
| 2026-04-21 | €109.40 | €109.40 | €107.50 | €107.50 | 0 |
| 2026-04-20 | €109.60 | €109.60 | €108.55 | €109.35 | 0 |
| 2026-04-17 | €109.30 | €109.30 | €106.95 | €106.95 | 0 |
| 2026-04-16 | €109.55 | €109.55 | €108.50 | €108.50 | 0 |
| 2026-04-15 | €110.45 | €110.45 | €109.05 | €109.05 | 0 |
| 2026-04-14 | €110.50 | €110.50 | €109.80 | €109.90 | 0 |
| 2026-04-13 | €113.60 | €113.60 | €111.45 | €111.45 | 0 |
| 2026-04-10 | €113.45 | €114.50 | €113.00 | €113.45 | 0 |
| 2026-04-09 | €112.80 | €114.30 | €112.70 | €114.30 | 0 |
| 2026-04-08 | €112.50 | €112.90 | €111.45 | €111.90 | 0 |
| 2026-04-07 | €113.90 | €114.50 | €113.60 | €114.50 | 0 |
| 2026-04-02 | €114.02 | €114.58 | €113.90 | €114.58 | 0 |
| 2026-04-01 | €113.00 | €113.00 | €112.14 | €112.14 | 0 |
| 2026-03-31 | €115.28 | €115.28 | €112.78 | €112.78 | 0 |
| 2026-03-30 | €113.92 | €115.54 | €113.14 | €115.54 | 0 |
| 2026-03-27 | €112.82 | €113.54 | €112.30 | €113.54 | 0 |
| 2026-03-26 | €111.18 | €111.90 | €110.64 | €111.90 | 0 |
| 2026-03-25 | €109.90 | €111.38 | €109.80 | €111.38 | 0 |
| 2026-03-24 | €109.50 | €111.28 | €109.50 | €111.28 | 0 |
| 2026-03-23 | €109.58 | €110.64 | €109.42 | €109.96 | 0 |
| 2026-03-20 | €112.64 | €112.74 | €110.88 | €110.88 | 0 |
| 2026-03-19 | €114.50 | €114.80 | €112.30 | €112.30 | 0 |
| 2026-03-18 | €116.04 | €116.04 | €114.50 | €114.50 | 0 |
| 2026-03-17 | €112.20 | €112.20 | €112.20 | €112.20 | 0 |
| 2026-03-16 | €112.20 | €112.20 | €112.20 | €112.20 | 0 |
| 2026-03-13 | €112.20 | €112.20 | €112.20 | €112.20 | 0 |
| 2026-03-12 | €112.20 | €112.20 | €112.20 | €112.20 | 0 |
| 2026-03-11 | €111.36 | €112.20 | €111.36 | €112.20 | 0 |
| 2026-03-10 | €111.40 | €112.74 | €111.40 | €111.80 | 41 |
| 2026-03-09 | €113.80 | €114.08 | €113.18 | €113.18 | 100 |
| 2026-03-06 | €113.16 | €113.76 | €112.46 | €112.46 | 0 |
| 2026-03-05 | €113.22 | €113.62 | €112.72 | €112.72 | 0 |
| 2026-03-04 | €112.92 | €113.70 | €112.46 | €113.02 | 76 |
| 2026-03-03 | €113.24 | €113.32 | €112.10 | €112.10 | 304 |
| 2026-03-02 | €111.74 | €112.52 | €111.26 | €112.52 | 0 |
| 2026-02-27 | €109.54 | €111.00 | €109.36 | €111.00 | 0 |
| 2026-02-26 | €109.02 | €109.56 | €109.02 | €109.54 | 0 |
| 2026-02-25 | €108.92 | €109.08 | €108.24 | €108.24 | 0 |
| 2026-02-24 | €108.60 | €108.80 | €107.90 | €107.90 | 0 |
| 2026-02-23 | €106.62 | €108.26 | €106.62 | €108.26 | 0 |
| 2026-02-20 | €107.88 | €107.94 | €106.94 | €106.94 | 0 |
| 2026-02-19 | €106.52 | €107.12 | €106.14 | €107.12 | 0 |
| 2026-02-18 | €107.38 | €107.38 | €106.10 | €106.10 | 0 |
| 2026-02-17 | €108.70 | €108.92 | €107.66 | €107.66 | 0 |
| 2026-02-16 | €108.04 | €109.08 | €108.04 | €108.88 | 0 |
| 2026-02-13 | €106.40 | €107.64 | €105.78 | €107.64 | 0 |
| 2026-02-12 | €104.76 | €104.76 | €104.76 | €104.76 | 0 |
| 2026-02-11 | €104.02 | €104.76 | €103.82 | €104.76 | 0 |
| 2026-02-10 | €102.38 | €103.26 | €102.38 | €103.26 | 0 |
| 2026-02-09 | €102.96 | €102.96 | €101.90 | €101.90 | 0 |
| 2026-02-06 | €104.84 | €105.30 | €102.90 | €102.90 | 0 |
| 2026-02-05 | €103.66 | €104.26 | €103.60 | €104.06 | 0 |
| 2026-02-04 | €103.02 | €104.26 | €103.02 | €104.26 | 0 |
| 2026-02-03 | €101.40 | €102.64 | €101.40 | €102.64 | 0 |
| 2026-02-02 | €101.42 | €102.98 | €101.42 | €101.78 | 0 |
| 2026-01-30 | €101.16 | €101.84 | €101.00 | €101.40 | 0 |
| 2026-01-29 | €100.60 | €101.70 | €100.36 | €101.70 | 0 |
| 2026-01-28 | €100.06 | €101.46 | €99.65 | €101.46 | 0 |
| 2026-01-27 | €100.42 | €100.42 | €99.52 | €99.99 | 0 |
| 2026-01-26 | €99.11 | €99.99 | €99.06 | €99.99 | 0 |
| 2026-01-23 | €100.36 | €100.36 | €99.28 | €99.28 | 0 |
| 2026-01-22 | €102.44 | €102.44 | €101.02 | €101.02 | 0 |
| 2026-01-21 | €102.34 | €102.42 | €101.52 | €101.52 | 0 |
| 2026-01-20 | €101.54 | €101.88 | €101.46 | €101.88 | 0 |
| 2026-01-19 | €102.08 | €102.38 | €102.08 | €102.34 | 0 |
| 2026-01-16 | €102.74 | €102.80 | €101.98 | €102.80 | 0 |
| 2026-01-15 | €102.08 | €102.42 | €101.84 | €102.42 | 2 |
| 2026-01-14 | €100.66 | €101.80 | €100.66 | €101.80 | 0 |
| 2026-01-13 | €100.06 | €100.40 | €100.02 | €100.02 | 0 |
| 2026-01-12 | €100.14 | €100.40 | €99.84 | €100.14 | 0 |
| 2026-01-09 | €100.70 | €100.88 | €100.66 | €100.66 | 0 |
| 2026-01-08 | €99.43 | €101.16 | €99.43 | €101.16 | 0 |
| 2026-01-07 | €100.76 | €101.12 | €100.28 | €100.28 | 0 |
| 2026-01-06 | €99.55 | €99.77 | €99.40 | €99.64 | 0 |
| 2026-01-05 | €100.66 | €100.66 | €98.41 | €98.41 | 0 |
| 2026-01-02 | €99.89 | €100.44 | €99.89 | €99.96 | 0 |
| 2025-12-30 | €99.81 | €99.87 | €99.81 | €99.85 | 0 |
| 2025-12-29 | €99.37 | €100.34 | €99.37 | €100.34 | 0 |
| 2025-12-23 | €98.73 | €98.84 | €98.71 | €98.84 | 0 |
| 2025-12-22 | €98.69 | €98.90 | €97.96 | €98.90 | 0 |
| 2025-12-19 | €100.64 | €100.64 | €99.92 | €99.92 | 0 |
| 2025-12-18 | €100.34 | €100.48 | €99.99 | €99.99 | 0 |
| 2025-12-17 | €98.78 | €99.67 | €98.49 | €99.67 | 0 |
| 2025-12-16 | €98.95 | €99.50 | €98.33 | €98.33 | 0 |
| 2025-12-15 | €98.56 | €98.64 | €98.35 | €98.44 | 0 |
| 2025-12-12 | €97.41 | €97.78 | €97.41 | €97.73 | 0 |
| 2025-12-11 | €97.60 | €97.77 | €97.60 | €97.72 | 0 |
| 2025-12-10 | €99.16 | €99.17 | €98.54 | €98.54 | 0 |
| 2025-12-09 | €99.19 | €99.54 | €98.98 | €99.18 | 0 |
| 2025-12-08 | €100.26 | €100.28 | €99.43 | €99.43 | 0 |
| 2025-12-05 | €101.40 | €101.50 | €101.12 | €101.12 | 0 |
| 2025-12-04 | €101.50 | €101.64 | €101.44 | €101.48 | 0 |
| 2025-12-03 | €103.02 | €103.04 | €102.12 | €102.12 | 0 |
| 2025-12-02 | €104.00 | €104.30 | €103.56 | €103.56 | 0 |
| 2025-12-01 | €106.04 | €106.72 | €104.96 | €104.96 | 0 |
| 2025-11-28 | €106.56 | €106.72 | €106.44 | €106.60 | 0 |
| 2025-11-27 | €106.58 | €106.64 | €106.46 | €106.46 | 0 |
| 2025-11-26 | €105.74 | €105.90 | €105.42 | €105.88 | 0 |
| 2025-11-25 | €105.96 | €106.02 | €105.80 | €105.80 | 0 |
| 2025-11-24 | €107.04 | €107.04 | €106.68 | €106.80 | 0 |
| 2025-11-21 | €106.38 | €106.90 | €106.24 | €106.62 | 0 |
| 2025-11-20 | €106.06 | €106.52 | €106.06 | €106.22 | 0 |
| 2025-11-19 | €107.14 | €107.34 | €105.74 | €105.74 | 0 |
| 2025-11-18 | €108.00 | €108.22 | €107.48 | €107.48 | 0 |
| 2025-11-17 | €105.50 | €106.54 | €105.50 | €106.54 | 0 |
| 2025-11-14 | €105.38 | €106.36 | €105.20 | €105.40 | 0 |
| 2025-11-13 | €106.64 | €106.64 | €106.64 | €106.64 | 0 |
| 2025-11-12 | €106.88 | €107.30 | €106.64 | €106.64 | 0 |
| 2025-11-11 | €106.56 | €106.94 | €106.34 | €106.94 | 0 |
| 2025-11-10 | €106.50 | €106.74 | €106.18 | €106.22 | 0 |
| 2025-11-07 | €107.02 | €107.70 | €107.02 | €107.02 | 0 |
| 2025-11-06 | €107.24 | €108.16 | €107.14 | €107.88 | 0 |
| 2025-11-05 | €107.60 | €107.98 | €107.54 | €107.54 | 0 |
| 2025-11-04 | €107.12 | €108.26 | €107.12 | €107.60 | 0 |
| 2025-11-03 | €107.78 | €108.32 | €106.68 | €106.68 | 0 |
| 2025-10-31 | €108.36 | €108.36 | €107.46 | €107.66 | 0 |
| 2025-10-30 | €107.08 | €108.36 | €106.76 | €107.88 | 0 |
| 2025-10-29 | €108.32 | €108.32 | €106.72 | €106.72 | 0 |
| 2025-10-28 | €109.30 | €109.44 | €108.22 | €108.22 | 0 |
| 2025-10-27 | €110.20 | €110.20 | €108.86 | €109.20 | 0 |
| 2025-10-24 | €110.26 | €110.26 | €109.68 | €110.00 | 0 |
| 2025-10-23 | €111.48 | €111.90 | €110.16 | €110.16 | 0 |
| 2025-10-22 | €110.66 | €111.46 | €110.66 | €111.46 | 0 |
| 2025-10-21 | €111.02 | €111.44 | €110.60 | €110.60 | 0 |
| 2025-10-20 | €110.32 | €110.78 | €109.96 | €109.96 | 0 |
| 2025-10-17 | €108.52 | €109.64 | €108.52 | €109.36 | 0 |
| 2025-10-16 | €110.64 | €111.04 | €110.20 | €110.20 | 0 |
| 2025-10-15 | €110.18 | €110.38 | €109.84 | €110.36 | 0 |
| 2025-10-14 | €109.82 | €110.04 | €109.64 | €110.04 | 0 |
| 2025-10-13 | €109.36 | €109.36 | €108.88 | €109.12 | 0 |
| 2025-10-10 | €107.62 | €108.40 | €107.58 | €108.40 | 0 |
| 2025-10-09 | €107.84 | €108.40 | €107.84 | €108.40 | 0 |