UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.95 -0.05 (-0.06%) GOLD FUTURES
2,313.00 +2.00 (+0.09%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,126.77 +1,387.68 (+3.03%)
Duke Energy Corp (D2MN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 92.90 | 93.00 | 92.26 | 92.26 | 92.26 | 25 |
| 30 Apr 2024 | 92.02 | 92.28 | 91.48 | 92.28 | 92.28 | - |
| 29 Apr 2024 | 91.01 | 92.18 | 91.01 | 91.79 | 91.79 | - |
| 26 Apr 2024 | 92.30 | 92.30 | 91.26 | 91.26 | 91.26 | - |
| 25 Apr 2024 | 92.07 | 92.42 | 91.62 | 92.42 | 92.42 | - |
| 24 Apr 2024 | 91.60 | 92.10 | 91.55 | 92.10 | 92.10 | - |
| 23 Apr 2024 | 91.93 | 92.21 | 91.61 | 91.82 | 91.82 | - |
| 22 Apr 2024 | 92.05 | 92.32 | 92.05 | 92.06 | 92.06 | - |
| 19 Apr 2024 | 89.67 | 91.92 | 89.64 | 91.92 | 91.92 | - |
| 18 Apr 2024 | 88.38 | 88.93 | 88.34 | 88.93 | 88.93 | - |
| 17 Apr 2024 | 87.27 | 88.21 | 87.27 | 88.21 | 88.21 | - |
| 16 Apr 2024 | 88.36 | 88.44 | 87.35 | 87.78 | 87.78 | - |
| 15 Apr 2024 | 88.97 | 88.97 | 88.19 | 88.19 | 88.19 | - |
| 12 Apr 2024 | 88.81 | 90.01 | 88.81 | 88.82 | 88.82 | - |
| 11 Apr 2024 | 88.58 | 88.84 | 88.34 | 88.84 | 88.84 | - |
| 10 Apr 2024 | 89.46 | 89.59 | 88.16 | 88.16 | 88.16 | - |
| 09 Apr 2024 | 88.49 | 89.02 | 88.42 | 89.02 | 89.02 | - |
| 08 Apr 2024 | 88.27 | 88.40 | 88.16 | 88.40 | 88.40 | - |
| 05 Apr 2024 | 88.63 | 88.63 | 87.98 | 88.01 | 88.01 | - |
| 04 Apr 2024 | 88.34 | 88.42 | 88.21 | 88.32 | 88.32 | - |
| 03 Apr 2024 | 89.30 | 89.60 | 88.57 | 88.57 | 88.57 | - |
| 02 Apr 2024 | 89.25 | 89.94 | 88.98 | 89.74 | 89.74 | - |
| 28 Mar 2024 | 88.70 | 89.40 | 88.70 | 89.40 | 89.40 | 25 |
| 27 Mar 2024 | 86.50 | 88.30 | 86.50 | 88.30 | 88.30 | - |
| 26 Mar 2024 | 87.30 | 87.30 | 86.30 | 86.30 | 86.30 | - |
| 25 Mar 2024 | 87.30 | 87.50 | 87.20 | 87.20 | 87.20 | - |
| 22 Mar 2024 | 87.40 | 88.10 | 87.40 | 87.70 | 87.70 | - |
| 21 Mar 2024 | 87.20 | 88.00 | 87.20 | 87.70 | 87.70 | - |
| 20 Mar 2024 | 87.20 | 87.90 | 87.20 | 87.20 | 87.20 | - |
| 19 Mar 2024 | 87.20 | 87.30 | 87.10 | 87.10 | 87.10 | - |
| 18 Mar 2024 | 86.90 | 87.10 | 86.70 | 87.00 | 87.00 | - |
| 15 Mar 2024 | 87.20 | 87.90 | 86.90 | 86.90 | 86.90 | - |
| 14 Mar 2024 | 87.00 | 87.10 | 86.80 | 86.80 | 86.80 | - |
| 13 Mar 2024 | 86.80 | 87.50 | 86.80 | 87.20 | 87.20 | - |
| 12 Mar 2024 | 87.50 | 87.50 | 86.80 | 86.80 | 86.80 | - |
| 11 Mar 2024 | 86.50 | 86.90 | 86.40 | 86.90 | 86.90 | - |
| 08 Mar 2024 | 86.10 | 86.70 | 85.70 | 86.70 | 86.70 | - |
| 07 Mar 2024 | 86.10 | 86.80 | 86.00 | 86.10 | 86.10 | - |
| 06 Mar 2024 | 85.20 | 85.90 | 84.90 | 85.90 | 85.90 | - |
| 05 Mar 2024 | 84.80 | 86.20 | 84.80 | 85.50 | 85.50 | - |
| 04 Mar 2024 | 83.40 | 84.20 | 83.40 | 84.20 | 84.20 | - |
| 01 Mar 2024 | 84.90 | 84.90 | 83.80 | 83.80 | 83.80 | - |
| 29 Feb 2024 | 83.50 | 84.60 | 83.30 | 84.60 | 84.60 | - |
| 28 Feb 2024 | 83.60 | 83.80 | 83.40 | 83.40 | 83.40 | - |
| 27 Feb 2024 | 83.40 | 83.90 | 83.40 | 83.50 | 83.50 | - |
| 26 Feb 2024 | 85.50 | 85.50 | 83.90 | 83.90 | 83.90 | - |
| 23 Feb 2024 | 85.00 | 86.00 | 84.90 | 85.50 | 85.50 | - |
| 22 Feb 2024 | 85.70 | 85.70 | 84.50 | 85.10 | 85.10 | - |
| 21 Feb 2024 | 84.80 | 85.80 | 84.70 | 85.80 | 85.80 | - |
| 20 Feb 2024 | 85.00 | 85.60 | 84.90 | 84.90 | 84.90 | - |
| 19 Feb 2024 | 85.10 | 85.30 | 85.10 | 85.10 | 85.10 | - |
| 16 Feb 2024 | 85.60 | 85.70 | 85.10 | 85.20 | 85.20 | - |
| 15 Feb 2024 | 84.10 | 85.10 | 84.10 | 85.10 | 85.10 | - |
| 15 Feb 2024 | 1.025 Dividend | |||||
| 14 Feb 2024 | 85.30 | 85.60 | 85.10 | 85.10 | 84.07 | - |
| 13 Feb 2024 | 85.80 | 85.80 | 84.70 | 85.00 | 83.98 | - |
| 12 Feb 2024 | 84.90 | 85.80 | 84.70 | 85.80 | 84.77 | - |
| 09 Feb 2024 | 85.90 | 85.90 | 85.10 | 85.10 | 84.07 | - |
| 08 Feb 2024 | 88.40 | 88.50 | 85.70 | 85.70 | 84.67 | - |
| 07 Feb 2024 | 88.20 | 88.30 | 88.10 | 88.10 | 87.04 | - |
| 06 Feb 2024 | 88.40 | 88.60 | 88.30 | 88.40 | 87.34 | - |
| 05 Feb 2024 | 89.00 | 89.00 | 88.40 | 88.40 | 87.34 | - |
| 02 Feb 2024 | 89.70 | 89.90 | 88.90 | 88.90 | 87.83 | 335 |
| 01 Feb 2024 | 88.60 | 89.40 | 88.60 | 89.40 | 88.32 | - |
| 31 Jan 2024 | 88.20 | 89.00 | 88.00 | 88.70 | 87.63 | - |
| 30 Jan 2024 | 88.20 | 88.20 | 87.50 | 87.90 | 86.84 | - |
| 29 Jan 2024 | 88.20 | 88.40 | 88.10 | 88.40 | 87.34 | - |
| 26 Jan 2024 | 87.80 | 88.30 | 87.60 | 88.00 | 86.94 | - |
| 25 Jan 2024 | 86.80 | 87.50 | 86.60 | 87.50 | 86.45 | - |
| 24 Jan 2024 | 87.80 | 87.90 | 86.40 | 86.40 | 85.36 | - |
| 23 Jan 2024 | 87.00 | 88.00 | 87.00 | 87.80 | 86.74 | - |
| 22 Jan 2024 | 87.50 | 87.80 | 86.90 | 86.90 | 85.85 | - |
| 19 Jan 2024 | 87.80 | 88.00 | 87.50 | 87.50 | 86.45 | - |
| 18 Jan 2024 | 88.70 | 88.80 | 87.80 | 87.80 | 86.74 | - |
| 17 Jan 2024 | 89.80 | 90.30 | 88.20 | 88.20 | 87.14 | - |
| 16 Jan 2024 | 89.70 | 90.60 | 89.70 | 90.60 | 89.51 | - |
| 15 Jan 2024 | 89.70 | 89.80 | 89.40 | 89.60 | 88.52 | - |
| 12 Jan 2024 | 88.30 | 89.90 | 88.30 | 89.90 | 88.82 | - |
| 11 Jan 2024 | 90.40 | 90.50 | 88.30 | 88.30 | 87.24 | - |
| 10 Jan 2024 | 90.50 | 90.80 | 90.50 | 90.50 | 89.41 | - |
| 09 Jan 2024 | 90.60 | 90.60 | 90.30 | 90.30 | 89.21 | - |
| 08 Jan 2024 | 89.60 | 90.10 | 89.60 | 90.10 | 89.01 | - |
| 05 Jan 2024 | 89.90 | 90.00 | 89.30 | 89.30 | 88.22 | - |
| 04 Jan 2024 | 90.30 | 90.30 | 89.90 | 89.90 | 88.82 | - |
| 03 Jan 2024 | 89.00 | 90.10 | 89.00 | 90.10 | 89.01 | - |
| 02 Jan 2024 | 87.90 | 89.40 | 87.90 | 89.30 | 88.22 | - |
| 29 Dec 2023 | 87.40 | 87.50 | 87.10 | 87.20 | 86.15 | - |
| 28 Dec 2023 | 86.50 | 87.30 | 86.30 | 87.30 | 86.25 | - |
| 27 Dec 2023 | 87.40 | 87.40 | 86.70 | 86.70 | 85.66 | - |
| 22 Dec 2023 | 87.30 | 88.30 | 87.00 | 88.00 | 86.94 | - |
| 21 Dec 2023 | 87.40 | 87.50 | 87.00 | 87.00 | 85.95 | - |
| 20 Dec 2023 | 88.20 | 88.40 | 87.40 | 88.40 | 87.34 | - |
| 19 Dec 2023 | 88.80 | 88.80 | 88.20 | 88.20 | 87.14 | - |
| 18 Dec 2023 | 88.50 | 89.00 | 88.10 | 89.00 | 87.93 | - |
| 15 Dec 2023 | 89.40 | 89.70 | 88.60 | 88.60 | 87.53 | - |
| 14 Dec 2023 | 90.00 | 90.30 | 89.50 | 89.50 | 88.42 | - |
| 13 Dec 2023 | 88.10 | 88.60 | 88.10 | 88.60 | 87.53 | - |
| 12 Dec 2023 | 88.30 | 88.30 | 87.90 | 88.00 | 86.94 | 792 |
| 11 Dec 2023 | 87.50 | 88.30 | 87.40 | 88.30 | 87.24 | - |
| 08 Dec 2023 | 87.40 | 87.40 | 87.20 | 87.40 | 86.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.