Duke Energy Corp (D2MN.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 05:40PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 92.59 | 92.59 | 92.32 | 92.32 | 92.32 | 3 |
| May 02, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| Apr 30, 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
| Apr 29, 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
| Apr 26, 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
| Apr 25, 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
| Apr 24, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
| Apr 23, 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
| Apr 22, 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
| Apr 19, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
| Apr 18, 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
| Apr 17, 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
| Apr 16, 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | - |
| Apr 15, 2024 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | - |
| Apr 12, 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
| Apr 11, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
| Apr 10, 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | - |
| Apr 09, 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| Apr 08, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| Apr 05, 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
| Apr 04, 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | - |
| Apr 03, 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
| Apr 02, 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| Mar 28, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| Mar 27, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| Mar 26, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| Mar 25, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| Mar 22, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| Mar 21, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| Mar 20, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| Mar 19, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| Mar 18, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Mar 15, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| Mar 14, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| Mar 13, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| Mar 12, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| Mar 11, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| Mar 08, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| Mar 07, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| Mar 06, 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| Mar 05, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| Mar 04, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Mar 01, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 29, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| Feb 28, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| Feb 27, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Feb 26, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| Feb 23, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| Feb 22, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| Feb 21, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| Feb 20, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| Feb 19, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| Feb 16, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| Feb 15, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
| Feb 15, 2024 | 1.025 Dividend | |||||
| Feb 14, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 84.38 | - |
| Feb 13, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 84.87 | - |
| Feb 12, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 83.88 | - |
| Feb 09, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 84.97 | - |
| Feb 08, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.44 | - |
| Feb 07, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 87.24 | - |
| Feb 06, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.44 | - |
| Feb 05, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 88.03 | - |
| Feb 02, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 88.72 | - |
| Feb 01, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 87.64 | - |
| Jan 31, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 87.14 | - |
| Jan 30, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 87.34 | - |
| Jan 29, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 87.24 | - |
| Jan 26, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 86.84 | - |
| Jan 25, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 85.86 | - |
| Jan 24, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 86.84 | - |
| Jan 23, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.05 | - |
| Jan 22, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 86.55 | - |
| Jan 19, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 86.84 | - |
| Jan 18, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 87.73 | - |
| Jan 17, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 88.82 | - |
| Jan 16, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 88.82 | - |
| Jan 15, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 87.34 | - |
| Jan 12, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 87.34 | - |
| Jan 11, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.41 | - |
| Jan 10, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 89.51 | - |
| Jan 09, 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 89.61 | 10 |
| Jan 08, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 88.62 | - |
| Jan 05, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 88.82 | - |
| Jan 04, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 89.31 | - |
| Jan 03, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 88.03 | - |
| Jan 02, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 86.94 | - |
| Dec 29, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 86.45 | - |
| Dec 28, 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 85.46 | - |
| Dec 27, 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 86.55 | - |
| Dec 22, 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 86.35 | - |
| Dec 21, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 86.45 | - |
| Dec 20, 2023 | 88.30 | 88.30 | 88.30 | 88.30 | 87.24 | - |
| Dec 19, 2023 | 88.90 | 88.90 | 88.90 | 88.90 | 87.83 | - |
| Dec 18, 2023 | 88.60 | 88.60 | 88.60 | 88.60 | 87.54 | - |
| Dec 15, 2023 | 89.50 | 89.50 | 89.50 | 89.50 | 88.43 | - |
| Dec 14, 2023 | 90.10 | 90.10 | 90.10 | 90.10 | 89.02 | - |
| Dec 13, 2023 | 88.40 | 88.40 | 88.40 | 88.40 | 87.34 | - |
| Dec 12, 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 87.44 | - |
| Dec 11, 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 86.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.