Frankfurt - Delayed Quote EUR

Duke Energy Corporation (D2MN.F)

99.97
-0.25
(-0.25%)
As of 8:01:25 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202599.9799.9799.9799.9799.97100
May 14, 2025101.18101.18100.22100.22100.22100
May 13, 2025103.88104.96102.94102.94102.94680
May 12, 2025106.78107.16106.78107.16107.1647
May 9, 2025106.64107.08106.64107.08107.08190
May 8, 2025108.74108.80107.16107.16107.16150
May 7, 2025108.44108.44107.96108.30108.30652
May 6, 2025106.22106.22106.22106.22106.22-
May 5, 2025107.50107.50107.50107.50107.501
May 2, 2025106.92106.92106.82106.82106.82115
Apr 30, 2025106.54106.54106.54106.54106.54-
Apr 29, 2025105.70105.70105.70105.70105.70-
Apr 28, 2025104.92104.92104.92104.92104.92-
Apr 25, 2025106.26106.26106.26106.26106.26-
Apr 24, 2025106.78106.78106.78106.78106.78-
Apr 23, 2025108.96108.96108.56108.56108.5640
Apr 22, 2025103.88103.88103.88103.88103.88-
Apr 17, 2025106.10107.86106.10107.86107.8670
Apr 16, 2025105.22105.22105.22105.22105.22-
Apr 15, 2025105.96106.98105.96106.98106.9896
Apr 14, 2025104.40104.40104.40104.40104.40-
Apr 11, 2025103.60104.72103.22104.72104.72182
Apr 10, 2025105.58105.58105.58105.58105.58-
Apr 9, 2025103.68103.68101.98101.98101.98100
Apr 8, 2025107.08107.88106.40106.40106.40240
Apr 7, 2025105.26105.26105.00105.00105.00269
Apr 4, 2025111.64112.68111.64112.56112.56666
Apr 3, 2025109.80109.80107.82107.82107.8230
Apr 2, 2025111.94111.94111.94111.94111.94-
Apr 1, 2025112.30112.30112.30112.30112.30-
Mar 31, 2025110.10112.92110.10112.92112.9225
Mar 28, 2025108.68108.68108.68108.68108.68-
Mar 27, 2025108.44108.44108.44108.44108.44-
Mar 26, 2025107.28107.28107.28107.28107.28-
Mar 25, 2025109.08109.08106.90106.90106.9023
Mar 24, 2025109.68109.68109.68109.68109.68-
Mar 21, 2025110.46110.50110.46110.50110.50100
Mar 20, 2025109.18109.18109.18109.18109.18-
Mar 19, 2025110.28110.52110.28110.46110.4660
Mar 18, 2025110.28110.28110.28110.28110.28-
Mar 17, 2025109.68110.68109.68110.68110.68150
Mar 14, 2025108.90108.90108.90108.90108.90-
Mar 13, 2025106.92106.92106.92106.92106.92-
Mar 12, 2025107.72107.72107.72107.72107.72-
Mar 11, 2025108.90109.42108.90109.42109.42240
Mar 10, 2025107.42107.82106.96106.96106.9680
Mar 7, 2025105.84106.94105.84106.94106.94146
Mar 6, 2025106.38106.38105.24105.24105.24160
Mar 5, 2025109.24109.24109.24109.24109.24-
Mar 4, 2025112.98112.98112.98112.98112.98-
Mar 3, 2025112.70112.70112.30112.30112.301,000
Feb 28, 2025111.30111.60111.30111.60111.6057
Feb 27, 2025110.82110.82110.82110.82110.82-
Feb 26, 2025111.62111.62111.00111.00111.00200
Feb 25, 2025110.38111.46110.38111.46111.46480
Feb 24, 2025109.76110.34109.76110.34110.3410
Feb 21, 2025107.54107.54107.54107.54107.54-
Feb 20, 2025106.94107.44106.94107.44107.4446
Feb 19, 2025105.90105.90105.90105.90105.90-
Feb 18, 2025107.10107.40106.48106.48106.48147
Feb 17, 2025106.10107.06106.10107.06107.06250
Feb 14, 2025 0.93422997 Dividend
Feb 14, 2025107.94107.94107.94107.94107.94-
Feb 13, 2025111.28111.28111.28111.28110.24-
Feb 12, 2025112.38112.82112.38112.82111.76269
Feb 11, 2025111.90111.90111.90111.90110.85-
Feb 10, 2025111.16111.30111.16111.30110.2554
Feb 7, 2025110.08110.62110.08110.62109.58400
Feb 6, 2025109.34109.34109.34109.34108.31-
Feb 5, 2025107.92107.92107.92107.92106.91-
Feb 4, 2025109.62109.62109.62109.62108.59-
Feb 3, 2025108.40109.66108.40109.66108.63200
Jan 31, 2025107.74107.74107.74107.74106.73-
Jan 30, 2025106.00106.46106.00106.46105.46120
Jan 29, 2025106.40106.40106.40106.40105.40-
Jan 28, 2025107.62107.74107.62107.74106.7350
Jan 27, 2025105.06107.24105.06106.60105.60931
Jan 24, 2025104.30104.88104.30104.44103.46120
Jan 23, 2025104.28104.96104.28104.96103.97172
Jan 22, 2025106.28106.68104.92104.92103.93753
Jan 21, 2025105.62106.82105.62106.82105.82105
Jan 20, 2025106.26106.26106.26106.26105.2640
Jan 17, 2025105.76105.76105.76105.76104.77-
Jan 16, 2025103.20103.88103.20103.88102.90500
Jan 15, 2025103.56104.38103.56104.38103.4035
Jan 14, 2025103.22103.46103.22103.46102.49100
Jan 13, 2025103.32103.42103.32103.42102.45150
Jan 10, 2025105.26105.26105.26105.26104.27-
Jan 9, 2025104.78105.42104.74105.42104.4355
Jan 8, 2025103.04103.88103.04103.88102.90100
Jan 7, 2025102.02103.42102.02103.42102.451,202
Jan 6, 2025104.26104.26103.00103.00102.0310
Jan 3, 2025104.70105.42104.70105.02104.03140
Jan 2, 2025103.78103.78103.78103.78102.81-
Dec 30, 2024103.68103.68103.68103.68102.71-
Dec 27, 2024103.76103.76103.76103.76102.79-
Dec 23, 2024103.58104.32103.58103.96102.981,250
Dec 20, 2024102.96103.34102.96103.34102.37260
Dec 19, 2024101.44101.44101.44101.44100.49-
Dec 18, 2024102.38103.20102.38102.66101.70976
Dec 17, 2024102.06102.58102.06102.58101.623
Dec 16, 2024103.22103.86103.22103.86102.88100
Dec 13, 2024104.10104.76103.60104.76103.783,200
Dec 12, 2024103.94104.54103.94104.00103.02100
Dec 11, 2024105.20105.96104.62104.62103.64115
Dec 10, 2024105.58106.50105.58106.48105.48250
Dec 9, 2024105.96106.42105.96106.42105.42410
Dec 6, 2024107.28107.28107.08107.08106.071,400
Dec 5, 2024107.32107.32107.32107.32106.31-
Dec 4, 2024108.00108.00107.66107.66106.65190
Dec 3, 2024109.48109.48109.48109.48108.45-
Dec 2, 2024110.84111.96110.24110.24109.20237
Nov 29, 2024110.68111.76110.68111.76110.71204
Nov 28, 2024111.08112.10111.08112.10111.051,076
Nov 27, 2024111.36111.48111.36111.46110.41205
Nov 26, 2024109.50109.76109.50109.64108.61480
Nov 25, 2024109.22110.04109.22109.92108.89670
Nov 22, 2024109.56109.56109.56109.56108.53-
Nov 21, 2024107.62109.46107.62109.46108.43240
Nov 20, 2024107.02108.12107.02108.12107.10650
Nov 19, 2024107.04107.22106.34107.00106.00295
Nov 18, 2024106.12106.30106.12106.20105.2070
Nov 15, 2024 0.93422997 Dividend
Nov 15, 2024103.60104.60103.54104.60103.62310
Nov 14, 2024105.60105.78105.08105.08103.0690
Nov 13, 2024105.18105.90105.18105.90103.86485
Nov 12, 2024105.54106.14105.54106.12104.08700
Nov 11, 2024105.40107.02105.40107.02104.96100
Nov 8, 2024102.82106.02102.82106.02103.98263
Nov 7, 2024105.50106.08102.94102.94100.961,250
Nov 6, 2024106.78108.18105.68105.68103.652,200
Nov 5, 2024103.18103.34103.18103.34101.3550
Nov 4, 2024103.20103.20103.20103.20101.21-
Nov 1, 2024106.26106.26106.26106.26104.225
Oct 31, 2024104.84106.10104.84105.60103.57515
Oct 30, 2024105.52105.52105.52105.52103.49-
Oct 29, 2024108.06108.06108.06108.06105.98-
Oct 28, 2024108.62108.62108.62108.62106.53-
Oct 25, 2024109.74109.74109.74109.74107.63-
Oct 24, 2024111.50111.98110.90110.90108.7762
Oct 23, 2024110.68110.68110.68110.68108.55-
Oct 22, 2024110.56110.80110.56110.70108.57360
Oct 21, 2024111.00111.70111.00111.70109.55400
Oct 18, 2024111.00111.00111.00111.00108.86-
Oct 17, 2024110.10110.10110.10110.10107.98-
Oct 16, 2024107.40107.40107.40107.40105.33-
Oct 15, 2024105.48107.44105.48107.44105.37208
Oct 14, 2024104.26104.64104.26104.64102.63333
Oct 11, 2024103.22103.22103.22103.22101.23-
Oct 10, 2024101.58101.58101.58101.5899.63-
Oct 9, 2024100.60100.60100.60100.6098.66-
Oct 8, 2024100.14100.70100.14100.7098.76100
Oct 7, 2024103.78104.24103.78104.24102.23100
Oct 4, 2024104.74104.74104.74104.74102.72-
Oct 3, 2024105.54105.54105.54105.54103.51-
Oct 2, 2024104.84105.10104.84105.10103.0875
Oct 1, 2024103.30104.10103.30104.10102.10329
Sep 30, 2024103.58104.06103.58104.06102.06200
Sep 27, 2024102.98103.90102.98103.90101.90418
Sep 26, 2024104.12105.08103.06103.06101.08410
Sep 25, 2024103.40103.40103.40103.40101.41-
Sep 24, 2024105.32105.32105.24105.24103.2122
Sep 23, 2024104.10105.08104.10105.08103.06100
Sep 20, 2024102.92103.40102.92103.40101.4185
Sep 19, 2024104.04104.94104.04104.94102.92150
Sep 18, 2024104.74105.32104.74105.32103.29150
Sep 17, 2024105.52106.14105.14105.14103.12100
Sep 16, 2024105.44105.84105.44105.78103.74265
Sep 13, 2024104.42104.92104.42104.92102.90500
Sep 12, 2024105.32105.86105.32105.86103.82100
Sep 11, 2024105.56105.56105.56105.56103.53-
Sep 10, 2024105.86107.16105.86107.16105.10611
Sep 9, 2024105.18105.18105.18105.18103.16-
Sep 6, 2024104.92105.56104.92105.56103.5311
Sep 5, 2024105.40105.40105.40105.40103.37-
Sep 4, 2024104.50105.48104.50105.48103.45500
Sep 3, 2024102.80102.80102.78102.78100.80115
Sep 2, 2024102.86102.86102.72102.72100.7450
Aug 30, 2024101.82101.82101.82101.8299.86-
Aug 29, 2024101.06101.06101.06101.0699.12-
Aug 28, 2024100.18100.18100.18100.1898.25-
Aug 27, 2024100.96100.96100.96100.9699.0220
Aug 26, 2024100.26100.26100.26100.2698.33-
Aug 23, 2024100.66100.66100.66100.6698.72-
Aug 22, 2024100.94100.94100.94100.9499.00-
Aug 21, 2024100.86100.86100.86100.8698.92-
Aug 20, 2024101.52101.98101.52101.98100.0260
Aug 19, 2024101.40101.74101.40101.7499.7810
Aug 16, 2024 0.93422997 Dividend
Aug 16, 2024102.18102.18101.60101.6099.65155
Aug 15, 2024102.90103.44102.64102.7499.74455
Aug 14, 2024103.26103.34102.82102.8299.82200
Aug 13, 2024103.52103.68103.12103.12100.11195
Aug 12, 2024103.06103.06102.80102.8899.87660
Aug 9, 2024102.74103.18102.74103.18100.17460
Aug 8, 2024103.46103.46103.46103.46100.4470
Aug 7, 2024103.54104.98103.30104.78101.72843
Aug 6, 2024101.36103.58101.36103.58100.55465
Aug 5, 2024103.36103.36101.52102.5099.51130
Aug 2, 2024103.24104.88103.24104.88101.8232
Aug 1, 2024100.48100.48100.48100.4897.54-
Jul 31, 2024101.36102.06101.36101.9698.98500
Jul 30, 2024100.24100.42100.22100.4297.49159
Jul 29, 202499.4099.9099.4099.6696.75210
Jul 26, 202499.0199.0199.0199.0196.12-
Jul 25, 2024100.02101.1699.98101.1698.20115
Jul 24, 202498.6499.8898.6499.8896.96230
Jul 23, 202498.5099.5998.5099.5596.641,050
Jul 22, 202498.0598.0598.0598.0595.19-
Jul 19, 202497.9797.9797.9797.9795.11-
Jul 18, 202498.1998.1998.1098.1095.23150
Jul 17, 202497.4798.8097.4798.8095.9115
Jul 16, 202496.5396.5396.5396.5393.71-
Jul 15, 202496.6796.6796.6796.6793.85-
Jul 12, 202495.9796.8195.9796.8193.98408
Jul 11, 202494.6695.9694.6695.9693.161,405
Jul 10, 202493.0893.6793.0893.6790.93210
Jul 9, 202492.7992.7992.7992.7990.08-
Jul 8, 202492.7093.2392.7093.2390.5165
Jul 5, 202492.3392.3392.3392.3389.63-
Jul 4, 202492.3292.9292.3292.9290.21105
Jul 3, 202492.7193.0592.6392.6389.9269
Jul 2, 202492.3492.9292.3492.8790.16480
Jul 1, 202492.9893.4092.9892.9990.27250
Jun 28, 202493.8694.1793.8694.1691.41230
Jun 27, 202493.2294.0093.2294.0091.2510
Jun 26, 202493.4293.4293.4293.4290.69-
Jun 25, 202494.3794.9394.3794.9392.16425
Jun 24, 202493.0793.0793.0793.0790.35-
Jun 21, 202493.2093.2093.2093.2090.48-
Jun 20, 202493.2393.2393.2393.2390.51-
Jun 19, 202493.0193.0193.0193.0190.295
Jun 18, 202493.8993.8993.8993.8991.15-
Jun 17, 202495.5495.5495.5495.5492.75-
Jun 14, 202494.1794.1794.1794.1791.42-
Jun 13, 202493.6493.6493.6493.6490.90-
Jun 12, 202495.1595.1593.7993.7991.055
Jun 11, 202494.9894.9894.9894.9892.20-
Jun 10, 202495.2495.3795.2495.3792.58211
Jun 7, 202494.3194.4094.3194.4091.64100
Jun 6, 202494.6094.6094.6094.6091.84-
Jun 5, 202496.0996.0996.0996.0993.28-
Jun 4, 202494.5694.5694.5694.5691.80-
Jun 3, 202495.4495.4495.4495.4492.65-
May 31, 202493.3493.6593.3493.6590.9150
May 30, 202492.3492.3492.3392.3389.63166
May 29, 202492.9992.9992.9992.9990.27-
May 28, 202493.7493.7493.7493.7491.00-
May 27, 202493.9593.9593.9593.9591.21-
May 24, 202494.0094.1594.0094.1591.4026
May 23, 202495.4695.4694.4794.4791.71659
May 22, 202495.9495.9495.9495.9493.14-
May 21, 202495.2395.2395.2395.2392.45-
May 20, 202495.2995.2995.2995.2992.51-
May 17, 202494.4395.4094.4395.4092.6135
May 16, 2024 0.91634995 Dividend
May 16, 202494.1294.1294.1294.1291.37-
May 15, 202494.3294.5894.3294.4790.71302

Related Tickers

NGGTF National Grid plc
14.13
0.00%
 
LNT Alliant Energy Corporation
61.35
+1.46%
 
D Dominion Energy, Inc.
54.61
+1.13%
 
NEE NextEra Energy, Inc.
73.82
+2.25%