Duke Energy Corporation (D2MN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 10 |
| 06 May 2024 | 93.03 | 93.57 | 93.03 | 93.57 | 93.57 | 10 |
| 03 May 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
| 02 May 2024 | 93.00 | 93.60 | 93.00 | 93.60 | 93.60 | 54 |
| 30 Apr 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | - |
| 29 Apr 2024 | 91.03 | 92.26 | 91.03 | 92.17 | 92.17 | 1,130 |
| 26 Apr 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
| 25 Apr 2024 | 92.07 | 92.07 | 91.94 | 91.94 | 91.94 | 50 |
| 24 Apr 2024 | 91.64 | 92.08 | 91.64 | 92.08 | 92.08 | 25 |
| 23 Apr 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
| 22 Apr 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
| 19 Apr 2024 | 89.75 | 90.33 | 89.75 | 90.33 | 90.33 | 245 |
| 18 Apr 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
| 17 Apr 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| 16 Apr 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | - |
| 15 Apr 2024 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | - |
| 12 Apr 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
| 11 Apr 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
| 10 Apr 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 5 |
| 09 Apr 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
| 08 Apr 2024 | 88.29 | 88.75 | 88.10 | 88.10 | 88.10 | 295 |
| 05 Apr 2024 | 88.62 | 88.62 | 88.35 | 88.35 | 88.35 | 25 |
| 04 Apr 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | - |
| 03 Apr 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| 02 Apr 2024 | 89.29 | 89.94 | 89.29 | 89.94 | 89.94 | 10 |
| 28 Mar 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| 27 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 26 Mar 2024 | 87.40 | 87.40 | 87.10 | 87.10 | 87.10 | 34 |
| 25 Mar 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 5 |
| 22 Mar 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 21 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| 20 Mar 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| 19 Mar 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| 18 Mar 2024 | 87.00 | 87.80 | 87.00 | 87.60 | 87.60 | 300 |
| 15 Mar 2024 | 87.30 | 87.80 | 87.30 | 87.80 | 87.80 | 400 |
| 14 Mar 2024 | 87.10 | 87.50 | 87.10 | 87.50 | 87.50 | 311 |
| 13 Mar 2024 | 86.80 | 87.00 | 86.80 | 87.00 | 87.00 | 35 |
| 12 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 11 Mar 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| 08 Mar 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| 07 Mar 2024 | 86.10 | 86.90 | 86.10 | 86.90 | 86.90 | 55 |
| 06 Mar 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| 05 Mar 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 04 Mar 2024 | 83.60 | 83.60 | 83.50 | 83.50 | 83.50 | 20 |
| 01 Mar 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| 29 Feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| 28 Feb 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| 27 Feb 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| 26 Feb 2024 | 85.50 | 85.50 | 85.30 | 85.30 | 85.30 | 101 |
| 23 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 22 Feb 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 21 Feb 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| 20 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 19 Feb 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 16 Feb 2024 | 85.70 | 85.70 | 85.10 | 85.10 | 85.10 | 11 |
| 15 Feb 2024 | 84.20 | 84.30 | 84.20 | 84.30 | 84.30 | 20 |
| 15 Feb 2024 | 1.025 Dividend | |||||
| 14 Feb 2024 | 85.40 | 85.80 | 85.40 | 85.80 | 84.78 | 60 |
| 13 Feb 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.78 | - |
| 12 Feb 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 83.79 | - |
| 09 Feb 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 84.87 | - |
| 08 Feb 2024 | 88.40 | 88.60 | 86.30 | 86.30 | 85.27 | 41 |
| 07 Feb 2024 | 88.20 | 88.30 | 88.20 | 88.30 | 87.25 | 84 |
| 06 Feb 2024 | 88.50 | 88.60 | 88.40 | 88.40 | 87.34 | 122 |
| 05 Feb 2024 | 89.00 | 89.00 | 88.90 | 88.90 | 87.84 | 16 |
| 02 Feb 2024 | 89.90 | 90.10 | 89.90 | 90.10 | 89.02 | 50 |
| 01 Feb 2024 | 88.70 | 89.10 | 88.70 | 88.70 | 87.64 | 77 |
| 31 Jan 2024 | 88.20 | 88.80 | 88.20 | 88.80 | 87.74 | 360 |
| 30 Jan 2024 | 88.30 | 88.40 | 88.20 | 88.20 | 87.15 | 140 |
| 29 Jan 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 87.25 | - |
| 26 Jan 2024 | 88.10 | 88.40 | 88.10 | 88.40 | 87.34 | 170 |
| 25 Jan 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.76 | - |
| 24 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 86.95 | 120 |
| 23 Jan 2024 | 87.00 | 88.10 | 87.00 | 88.10 | 87.05 | 56 |
| 22 Jan 2024 | 87.50 | 87.70 | 87.50 | 87.70 | 86.65 | 120 |
| 19 Jan 2024 | 88.00 | 88.30 | 88.00 | 88.30 | 87.25 | 60 |
| 18 Jan 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 87.64 | - |
| 17 Jan 2024 | 89.90 | 91.20 | 89.70 | 89.70 | 88.63 | 1,220 |
| 16 Jan 2024 | 89.90 | 90.50 | 89.90 | 90.50 | 89.42 | 120 |
| 15 Jan 2024 | 89.70 | 90.00 | 89.70 | 90.00 | 88.92 | 60 |
| 12 Jan 2024 | 88.40 | 88.80 | 88.40 | 88.80 | 87.74 | 180 |
| 11 Jan 2024 | 90.30 | 90.90 | 90.30 | 90.70 | 89.62 | 91 |
| 10 Jan 2024 | 90.50 | 91.50 | 90.50 | 91.50 | 90.41 | 370 |
| 09 Jan 2024 | 90.50 | 91.00 | 90.50 | 90.70 | 89.62 | 160 |
| 08 Jan 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 88.73 | 175 |
| 05 Jan 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 88.83 | - |
| 04 Jan 2024 | 90.30 | 90.70 | 90.30 | 90.60 | 89.52 | 630 |
| 03 Jan 2024 | 89.10 | 89.50 | 89.10 | 89.30 | 88.23 | 285 |
| 02 Jan 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 86.85 | - |
| 29 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 86.45 | - |
| 28 Dec 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 85.47 | - |
| 27 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 86.45 | - |
| 22 Dec 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 86.36 | - |
| 21 Dec 2023 | 87.40 | 87.90 | 87.40 | 87.90 | 86.85 | 40 |
| 20 Dec 2023 | 88.30 | 88.30 | 88.30 | 88.30 | 87.25 | - |
| 19 Dec 2023 | 88.80 | 88.80 | 88.80 | 88.80 | 87.74 | - |
| 18 Dec 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 87.44 | - |
| 15 Dec 2023 | 89.40 | 89.40 | 89.40 | 89.40 | 88.33 | - |
| 14 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 88.92 | - |
| 13 Dec 2023 | 88.30 | 88.30 | 88.20 | 88.20 | 87.15 | 145 |
| *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.