Duke Energy Corporation (1DUK) Price History
Daily open, high, low, close and volume for Duke Energy Corporation (1DUK) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €102.70 | €102.70 | €102.70 | €104.10 | 23 |
| 2026-10-08 | €101.45 | €101.45 | €101.45 | €101.45 | 0 |
| 2026-10-07 | €101.45 | €101.45 | €101.45 | €101.45 | 0 |
| 2026-10-06 | €101.45 | €101.45 | €101.45 | €101.45 | 0 |
| 2026-10-05 | €101.45 | €101.45 | €101.45 | €101.45 | 0 |
| 2026-10-02 | €101.80 | €102.15 | €101.80 | €101.45 | 38 |
| 2026-10-01 | €100.30 | €100.30 | €100.30 | €100.30 | 0 |
| 2026-09-30 | €100.30 | €100.30 | €100.30 | €100.30 | 0 |
| 2026-09-29 | €100.30 | €100.30 | €100.30 | €100.30 | 0 |
| 2026-09-28 | €100.30 | €100.30 | €100.30 | €100.30 | 0 |
| 2026-09-25 | €100.30 | €100.30 | €100.30 | €100.30 | 0 |
| 2026-09-24 | €100.30 | €100.30 | €100.30 | €100.30 | 0 |
| 2026-09-23 | €102.30 | €102.30 | €102.30 | €100.30 | 73 |
| 2026-09-22 | €103.85 | €103.85 | €103.85 | €103.85 | 0 |
| 2026-09-21 | €103.85 | €103.85 | €103.85 | €103.85 | 0 |
| 2026-09-18 | €103.85 | €103.85 | €103.85 | €103.85 | 0 |
| 2026-09-17 | €103.85 | €103.85 | €103.85 | €103.85 | 0 |
| 2026-09-16 | €103.85 | €103.85 | €103.85 | €103.85 | 0 |
| 2026-09-15 | €103.85 | €103.85 | €103.85 | €103.85 | 0 |
| 2026-09-14 | €103.85 | €103.85 | €103.85 | €103.85 | 0 |
| 2026-09-11 | €103.85 | €103.85 | €103.85 | €103.85 | 0 |
| 2026-09-10 | €103.85 | €103.85 | €103.85 | €103.85 | 0 |
| 2026-09-09 | €103.85 | €103.85 | €103.85 | €103.85 | 0 |
| 2026-09-08 | €103.85 | €103.85 | €103.85 | €103.85 | 0 |
| 2026-09-07 | €103.85 | €103.85 | €103.85 | €103.85 | 0 |
| 2026-09-04 | €103.85 | €103.85 | €103.85 | €103.85 | 0 |
| 2026-09-03 | €103.85 | €103.85 | €103.85 | €103.85 | 0 |
| 2026-09-02 | €103.80 | €103.80 | €103.80 | €103.85 | 4 |
| 2026-09-01 | €103.55 | €103.55 | €103.55 | €103.55 | 0 |
| 2026-08-31 | €103.55 | €103.55 | €103.55 | €103.55 | 0 |
| 2026-08-28 | €103.55 | €103.55 | €103.55 | €103.55 | 0 |
| 2026-08-27 | €103.55 | €103.55 | €103.55 | €103.55 | 0 |
| 2026-08-26 | €103.55 | €103.55 | €103.55 | €103.55 | 0 |
| 2026-08-25 | €103.55 | €103.55 | €103.55 | €103.55 | 0 |
| 2026-08-24 | €102.75 | €105.75 | €102.75 | €103.55 | 1,002 |
| 2026-08-21 | €104.65 | €104.65 | €104.10 | €103.15 | 7 |
| 2026-08-20 | €105.70 | €106.30 | €105.70 | €106.05 | 8 |
| 2026-08-19 | €107.75 | €107.75 | €107.75 | €107.75 | 0 |
| 2026-08-18 | €108.00 | €108.00 | €108.00 | €107.75 | 4 |
| 2026-08-17 | €106.65 | €106.65 | €106.65 | €106.65 | 0 |
| 2026-08-14 | €107.35 | €109.85 | €107.35 | €106.65 | 1,000 |
| 2026-08-13 | €105.50 | €105.50 | €105.50 | €105.50 | 0 |
| 2026-08-12 | €105.50 | €105.50 | €105.50 | €105.50 | 0 |
| 2026-08-11 | €105.50 | €105.50 | €105.50 | €105.50 | 0 |
| 2026-08-10 | €108.85 | €108.85 | €108.85 | €105.50 | 90 |
| 2026-08-07 | €105.85 | €105.85 | €105.85 | €107.80 | 3 |
| 2026-08-06 | €107.55 | €107.55 | €107.20 | €106.95 | 54 |
| 2026-08-05 | €107.55 | €107.55 | €107.55 | €106.00 | 4 |
| 2026-08-04 | €109.60 | €109.60 | €109.60 | €109.60 | 0 |
| 2026-08-03 | €109.60 | €109.60 | €109.60 | €109.60 | 0 |
| 2026-07-31 | €109.50 | €109.55 | €109.50 | €109.60 | 28 |
| 2026-07-30 | €110.30 | €110.30 | €110.30 | €110.30 | 0 |
| 2026-07-29 | €110.30 | €110.30 | €110.30 | €110.30 | 0 |
| 2026-07-28 | €110.30 | €110.30 | €110.30 | €110.30 | 0 |
| 2026-07-27 | €110.30 | €110.30 | €110.30 | €110.30 | 0 |
| 2026-07-24 | €110.30 | €110.30 | €110.30 | €110.30 | 0 |
| 2026-07-23 | €110.30 | €110.30 | €110.30 | €110.30 | 0 |
| 2026-07-22 | €110.30 | €110.30 | €110.30 | €110.30 | 0 |
| 2026-07-21 | €110.30 | €110.30 | €110.30 | €110.30 | 0 |
| 2026-07-20 | €110.10 | €110.10 | €110.10 | €110.30 | 14 |
| 2026-07-17 | €111.70 | €111.70 | €111.70 | €111.70 | 0 |
| 2026-07-16 | €111.70 | €111.70 | €111.70 | €111.70 | 0 |
| 2026-07-15 | €111.70 | €111.70 | €111.70 | €111.70 | 0 |
| 2026-07-14 | €111.70 | €111.70 | €111.70 | €111.70 | 0 |
| 2026-07-13 | €111.70 | €111.70 | €111.70 | €111.70 | 0 |
| 2026-07-10 | €111.70 | €111.70 | €111.70 | €111.70 | 0 |
| 2026-07-09 | €111.70 | €111.70 | €111.70 | €111.70 | 0 |
| 2026-07-08 | €111.70 | €111.70 | €111.70 | €111.70 | 0 |
| 2026-07-07 | €111.70 | €111.70 | €111.70 | €111.70 | 0 |
| 2026-07-06 | €111.70 | €111.70 | €111.70 | €111.70 | 0 |
| 2026-07-03 | €111.70 | €111.70 | €111.70 | €111.70 | 0 |
| 2026-07-02 | €109.75 | €109.75 | €109.75 | €111.70 | 32 |
| 2026-07-01 | €112.25 | €112.25 | €112.25 | €112.25 | 0 |
| 2026-06-30 | €112.25 | €112.25 | €112.25 | €112.25 | 0 |
| 2026-06-29 | €113.00 | €113.00 | €113.00 | €112.25 | 45 |
| 2026-06-26 | €111.75 | €111.75 | €111.75 | €111.75 | 0 |
| 2026-06-25 | €111.00 | €111.00 | €111.00 | €111.75 | 4 |
| 2026-06-24 | €109.95 | €109.95 | €109.95 | €109.95 | 0 |
| 2026-06-23 | €108.50 | €108.50 | €108.50 | €109.95 | 2 |
| 2026-06-22 | €107.50 | €107.50 | €107.50 | €107.50 | 0 |
| 2026-06-19 | €107.50 | €107.50 | €107.50 | €107.50 | 0 |
| 2026-06-18 | €107.50 | €107.50 | €107.50 | €107.50 | 0 |
| 2026-06-17 | €108.50 | €108.50 | €108.50 | €107.50 | 9 |
| 2026-06-16 | €107.45 | €107.45 | €107.45 | €107.45 | 0 |
| 2026-06-15 | €107.45 | €107.45 | €107.45 | €107.45 | 0 |
| 2026-06-12 | €107.45 | €107.45 | €107.45 | €107.45 | 0 |
| 2026-06-11 | €107.45 | €107.45 | €107.45 | €107.45 | 0 |
| 2026-06-10 | €107.45 | €107.45 | €107.45 | €107.45 | 0 |
| 2026-06-09 | €107.45 | €107.45 | €107.45 | €107.45 | 0 |
| 2026-06-08 | €107.45 | €107.45 | €107.45 | €107.45 | 0 |
| 2026-06-05 | €105.45 | €107.25 | €105.45 | €107.45 | 8 |
| 2026-06-04 | €103.50 | €103.50 | €103.50 | €103.50 | 0 |
| 2026-06-03 | €103.50 | €103.50 | €103.50 | €103.50 | 0 |
| 2026-06-02 | €103.30 | €104.60 | €103.30 | €103.50 | 15 |
| 2026-06-01 | €106.70 | €106.70 | €106.70 | €106.70 | 0 |
| 2026-05-29 | €106.70 | €106.70 | €106.70 | €106.70 | 0 |
| 2026-05-28 | €108.30 | €108.45 | €107.45 | €106.70 | 31 |
| 2026-05-27 | €107.80 | €107.80 | €107.80 | €107.80 | 0 |
| 2026-05-26 | €108.40 | €108.40 | €107.65 | €107.80 | 101 |
| 2026-05-25 | €105.65 | €105.65 | €105.65 | €105.65 | 0 |
| 2026-05-22 | €105.65 | €105.65 | €105.65 | €105.65 | 0 |
| 2026-05-21 | €105.65 | €105.65 | €105.65 | €105.65 | 0 |
| 2026-05-20 | €105.65 | €105.65 | €105.65 | €105.65 | 0 |
| 2026-05-19 | €105.65 | €105.65 | €105.65 | €105.65 | 0 |
| 2026-05-18 | €105.65 | €105.65 | €105.65 | €105.65 | 0 |
| 2026-05-15 | €105.65 | €105.65 | €105.65 | €105.65 | 0 |
| 2026-05-14 | €105.65 | €105.65 | €105.65 | €105.65 | 0 |
| 2026-05-13 | €105.60 | €105.60 | €105.60 | €105.65 | 3 |
| 2026-05-12 | €106.40 | €106.40 | €106.40 | €107.10 | 5 |
| 2026-05-11 | €105.80 | €105.80 | €105.80 | €106.00 | 78 |
| 2026-05-08 | €107.05 | €107.05 | €106.00 | €105.55 | 5 |
| 2026-05-07 | €106.55 | €107.05 | €105.55 | €106.05 | 166 |
| 2026-05-06 | €107.85 | €107.85 | €106.65 | €106.65 | 246 |
| 2026-05-05 | €109.30 | €109.30 | €109.30 | €109.30 | 0 |
| 2026-05-04 | €109.30 | €109.30 | €109.30 | €109.30 | 0 |
| 2026-04-30 | €108.85 | €108.85 | €108.80 | €109.30 | 33 |
| 2026-04-29 | €107.60 | €107.60 | €107.60 | €107.60 | 0 |
| 2026-04-28 | €107.60 | €107.60 | €107.60 | €107.60 | 0 |
| 2026-04-27 | €107.60 | €107.60 | €107.60 | €107.60 | 0 |
| 2026-04-24 | €107.60 | €107.60 | €107.60 | €107.60 | 0 |
| 2026-04-23 | €107.60 | €107.60 | €107.60 | €107.60 | 0 |
| 2026-04-22 | €107.60 | €107.60 | €107.60 | €107.60 | 0 |
| 2026-04-21 | €110.40 | €110.40 | €110.40 | €107.60 | 1 |
| 2026-04-20 | €114.50 | €114.50 | €114.50 | €114.50 | 0 |
| 2026-04-17 | €114.50 | €114.50 | €114.50 | €114.50 | 0 |
| 2026-04-16 | €114.50 | €114.50 | €114.50 | €114.50 | 0 |
| 2026-04-15 | €114.50 | €114.50 | €114.50 | €114.50 | 0 |
| 2026-04-14 | €114.50 | €114.50 | €114.50 | €114.50 | 0 |
| 2026-04-13 | €114.50 | €114.50 | €114.50 | €114.50 | 0 |
| 2026-04-10 | €114.50 | €114.50 | €114.50 | €114.50 | 0 |
| 2026-04-09 | €114.50 | €114.50 | €114.50 | €114.50 | 0 |
| 2026-04-08 | €114.50 | €114.50 | €114.50 | €114.50 | 0 |
| 2026-04-07 | €112.90 | €113.85 | €112.90 | €114.50 | 15 |
| 2026-04-02 | €112.28 | €112.28 | €112.28 | €112.28 | 0 |
| 2026-04-01 | €113.94 | €113.94 | €112.08 | €112.28 | 55 |
| 2026-03-31 | €115.60 | €115.60 | €115.60 | €115.60 | 0 |
| 2026-03-30 | €111.06 | €115.66 | €111.06 | €115.60 | 56 |
| 2026-03-27 | €111.94 | €111.94 | €111.94 | €111.94 | 0 |
| 2026-03-26 | €111.02 | €111.02 | €110.06 | €111.94 | 87 |
| 2026-03-25 | €114.40 | €114.40 | €114.40 | €114.40 | 0 |
| 2026-03-24 | €114.40 | €114.40 | €114.40 | €114.40 | 0 |
| 2026-03-23 | €114.40 | €114.40 | €114.40 | €114.40 | 0 |
| 2026-03-20 | €114.40 | €114.40 | €114.40 | €114.40 | 0 |
| 2026-03-19 | €114.40 | €114.40 | €114.40 | €114.40 | 0 |
| 2026-03-18 | €114.56 | €114.56 | €114.56 | €114.40 | 2 |
| 2026-03-17 | €115.98 | €115.98 | €115.98 | €115.98 | 0 |
| 2026-03-16 | €117.06 | €117.06 | €116.62 | €115.98 | 12 |
| 2026-03-13 | €115.30 | €115.30 | €115.30 | €115.30 | 0 |
| 2026-03-12 | €115.28 | €115.40 | €115.18 | €115.30 | 264 |
| 2026-03-11 | €109.70 | €112.56 | €109.70 | €112.30 | 172 |
| 2026-03-10 | €113.22 | €113.22 | €113.22 | €113.22 | 0 |
| 2026-03-09 | €115.02 | €115.02 | €114.68 | €113.22 | 70 |
| 2026-03-06 | €112.88 | €112.88 | €112.88 | €112.88 | 0 |
| 2026-03-05 | €113.92 | €113.92 | €113.92 | €112.88 | 100 |
| 2026-03-04 | €114.46 | €114.46 | €114.46 | €112.94 | 4 |
| 2026-03-03 | €114.54 | €114.54 | €114.54 | €112.24 | 4 |
| 2026-03-02 | €112.50 | €112.50 | €112.50 | €112.58 | 5 |
| 2026-02-27 | €108.32 | €108.32 | €108.32 | €108.32 | 0 |
| 2026-02-26 | €108.32 | €108.32 | €108.32 | €108.32 | 0 |
| 2026-02-25 | €107.48 | €107.48 | €107.48 | €108.32 | 29 |
| 2026-02-24 | €106.12 | €106.12 | €106.12 | €106.12 | 0 |
| 2026-02-23 | €106.12 | €106.12 | €106.12 | €106.12 | 0 |
| 2026-02-20 | €106.12 | €106.12 | €106.12 | €106.12 | 0 |
| 2026-02-19 | €106.12 | €106.12 | €106.12 | €106.12 | 0 |
| 2026-02-18 | €107.00 | €107.16 | €106.86 | €106.12 | 185 |
| 2026-02-17 | €108.56 | €108.68 | €107.68 | €107.68 | 514 |
| 2026-02-16 | €107.26 | €107.26 | €107.26 | €107.26 | 0 |
| 2026-02-13 | €107.26 | €107.26 | €107.26 | €107.26 | 0 |
| 2026-02-12 | €107.26 | €107.26 | €107.26 | €107.26 | 0 |
| 2026-02-11 | €103.88 | €103.88 | €103.88 | €107.26 | 10 |
| 2026-02-10 | €102.04 | €102.04 | €102.04 | €102.04 | 0 |
| 2026-02-09 | €102.46 | €102.90 | €102.46 | €102.04 | 13 |
| 2026-02-06 | €104.22 | €104.22 | €104.22 | €104.22 | 0 |
| 2026-02-05 | €104.22 | €104.22 | €104.22 | €104.22 | 0 |
| 2026-02-04 | €104.22 | €104.22 | €104.04 | €104.22 | 19 |
| 2026-02-03 | €102.00 | €102.00 | €102.00 | €102.60 | 3 |
| 2026-02-02 | €101.38 | €101.38 | €101.38 | €101.38 | 0 |
| 2026-01-30 | €99.93 | €99.93 | €99.93 | €101.38 | 47 |
| 2026-01-29 | €100.10 | €100.10 | €100.10 | €100.10 | 0 |
| 2026-01-28 | €100.10 | €100.10 | €100.10 | €100.10 | 0 |
| 2026-01-27 | €100.10 | €100.10 | €100.10 | €100.10 | 0 |
| 2026-01-26 | €100.00 | €100.18 | €100.00 | €100.10 | 4 |
| 2026-01-23 | €99.23 | €99.23 | €99.23 | €99.23 | 3 |
| 2026-01-22 | €101.72 | €101.72 | €101.72 | €101.72 | 0 |
| 2026-01-21 | €101.72 | €101.72 | €101.72 | €101.72 | 0 |
| 2026-01-20 | €101.72 | €101.72 | €101.72 | €101.72 | 0 |
| 2026-01-19 | €101.72 | €101.72 | €101.72 | €101.72 | 0 |
| 2026-01-16 | €101.72 | €101.72 | €101.72 | €101.72 | 0 |
| 2026-01-15 | €101.72 | €101.72 | €101.72 | €101.72 | 0 |
| 2026-01-14 | €101.88 | €101.88 | €101.88 | €101.72 | 90 |
| 2026-01-13 | €100.64 | €100.64 | €100.64 | €100.64 | 0 |
| 2026-01-12 | €100.64 | €100.64 | €100.64 | €100.64 | 0 |
| 2026-01-09 | €104.00 | €104.00 | €100.34 | €100.64 | 85 |
| 2026-01-08 | €100.28 | €100.28 | €100.28 | €100.28 | 0 |
| 2026-01-07 | €100.50 | €100.50 | €100.50 | €100.28 | 115 |
| 2026-01-06 | €100.04 | €100.04 | €100.04 | €100.04 | 0 |
| 2026-01-05 | €100.04 | €100.04 | €100.04 | €100.04 | 0 |
| 2026-01-02 | €104.92 | €104.92 | €99.61 | €100.04 | 79 |
| 2025-12-30 | €99.58 | €99.58 | €99.58 | €99.58 | 0 |
| 2025-12-29 | €99.58 | €99.58 | €99.58 | €99.58 | 0 |
| 2025-12-23 | €99.58 | €99.58 | €99.58 | €99.58 | 0 |
| 2025-12-22 | €99.58 | €99.58 | €99.58 | €99.58 | 0 |
| 2025-12-19 | €99.58 | €99.58 | €99.58 | €99.58 | 0 |
| 2025-12-18 | €99.58 | €99.58 | €99.58 | €99.58 | 0 |
| 2025-12-17 | €99.17 | €99.17 | €99.17 | €99.58 | 4 |
| 2025-12-16 | €97.73 | €97.73 | €97.73 | €97.73 | 0 |
| 2025-12-15 | €97.73 | €97.73 | €97.73 | €97.73 | 0 |
| 2025-12-12 | €97.73 | €97.73 | €97.73 | €97.73 | 0 |
| 2025-12-11 | €98.17 | €98.17 | €98.17 | €97.73 | 2 |
| 2025-12-10 | €99.21 | €99.21 | €99.21 | €99.21 | 0 |
| 2025-12-09 | €99.50 | €99.50 | €99.50 | €99.21 | 2 |
| 2025-12-08 | €98.60 | €98.60 | €98.60 | €99.38 | 4 |
| 2025-12-05 | €103.46 | €103.46 | €103.46 | €103.46 | 0 |
| 2025-12-04 | €103.46 | €103.46 | €103.46 | €103.46 | 0 |
| 2025-12-03 | €103.46 | €103.46 | €103.46 | €103.46 | 0 |
| 2025-12-02 | €104.54 | €104.54 | €104.54 | €103.46 | 100 |
| 2025-12-01 | €106.26 | €106.26 | €106.26 | €106.26 | 0 |
| 2025-11-28 | €104.66 | €104.66 | €104.66 | €106.26 | 10 |
| 2025-11-27 | €106.16 | €106.16 | €106.16 | €106.16 | 0 |
| 2025-11-26 | €106.16 | €106.16 | €106.16 | €106.16 | 0 |
| 2025-11-25 | €106.16 | €106.16 | €106.16 | €106.16 | 0 |
| 2025-11-24 | €106.14 | €106.14 | €106.14 | €106.16 | 75 |
| 2025-11-21 | €106.28 | €106.28 | €106.28 | €106.28 | 0 |
| 2025-11-20 | €106.28 | €106.28 | €106.28 | €106.28 | 0 |
| 2025-11-19 | €106.28 | €106.28 | €106.28 | €106.28 | 0 |
| 2025-11-18 | €106.28 | €106.28 | €106.28 | €106.28 | 0 |
| 2025-11-17 | €106.28 | €106.28 | €106.28 | €106.28 | 0 |
| 2025-11-14 | €106.28 | €106.28 | €106.28 | €106.28 | 0 |
| 2025-11-13 | €106.28 | €106.28 | €106.28 | €106.28 | 0 |
| 2025-11-12 | €106.28 | €106.28 | €106.28 | €106.28 | 0 |
| 2025-11-11 | €106.28 | €106.28 | €106.28 | €106.28 | 0 |
| 2025-11-10 | €105.84 | €105.84 | €105.84 | €106.28 | 56 |
| 2025-11-07 | €107.72 | €107.72 | €107.72 | €107.72 | 0 |
| 2025-11-06 | €107.72 | €107.72 | €107.72 | €107.72 | 0 |
| 2025-11-05 | €107.72 | €107.72 | €107.72 | €107.72 | 0 |
| 2025-11-04 | €107.72 | €107.72 | €107.72 | €107.72 | 0 |
| 2025-11-03 | €107.72 | €107.72 | €107.72 | €107.72 | 0 |
| 2025-10-31 | €108.04 | €108.04 | €108.04 | €107.72 | 118 |
| 2025-10-30 | €110.38 | €110.38 | €110.38 | €110.38 | 0 |
| 2025-10-29 | €110.38 | €110.38 | €110.38 | €110.38 | 0 |
| 2025-10-28 | €110.38 | €110.38 | €110.38 | €110.38 | 0 |
| 2025-10-27 | €110.38 | €110.38 | €110.38 | €110.38 | 0 |
| 2025-10-24 | €110.38 | €110.38 | €110.38 | €110.38 | 0 |
| 2025-10-23 | €110.38 | €110.38 | €110.38 | €110.38 | 0 |
| 2025-10-22 | €110.38 | €110.38 | €110.38 | €110.38 | 0 |
| 2025-10-21 | €110.38 | €110.38 | €110.38 | €110.38 | 0 |
| 2025-10-20 | €110.38 | €110.38 | €110.38 | €110.38 | 0 |
| 2025-10-17 | €110.38 | €110.38 | €110.38 | €110.38 | 0 |
| 2025-10-16 | €110.38 | €110.38 | €110.38 | €110.38 | 0 |
| 2025-10-15 | €110.26 | €110.26 | €110.26 | €110.38 | 19 |
| 2025-10-14 | €109.08 | €109.08 | €109.08 | €109.08 | 0 |
| 2025-10-13 | €109.08 | €109.08 | €109.08 | €109.08 | 0 |
| 2025-10-10 | €108.74 | €108.74 | €108.74 | €109.08 | 10 |
| 2025-10-09 | €107.82 | €107.82 | €107.82 | €108.46 | 56 |