Duke Energy Corp (D2MN.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 94.36 | 94.51 | 94.36 | 93.40 | 93.40 | - |
| Jun 25, 2024 | 94.36 | 94.51 | 94.36 | 94.51 | 94.51 | - |
| Jun 24, 2024 | 93.10 | 94.01 | 93.10 | 94.01 | 94.01 | 65 |
| Jun 21, 2024 | 93.20 | 93.56 | 93.20 | 93.23 | 93.23 | 100 |
| Jun 20, 2024 | 93.33 | 93.33 | 92.98 | 93.17 | 93.17 | - |
| Jun 19, 2024 | 93.16 | 93.18 | 93.16 | 93.18 | 93.18 | - |
| Jun 18, 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | - |
| Jun 17, 2024 | 95.52 | 95.52 | 94.31 | 94.31 | 94.31 | - |
| Jun 14, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| Jun 13, 2024 | 93.54 | 94.25 | 93.38 | 94.25 | 94.25 | - |
| Jun 12, 2024 | 95.15 | 95.16 | 95.15 | 95.16 | 95.16 | - |
| Jun 11, 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
| Jun 10, 2024 | 95.21 | 95.21 | 95.13 | 95.13 | 95.13 | - |
| Jun 07, 2024 | 94.31 | 94.36 | 94.23 | 94.33 | 94.33 | - |
| Jun 06, 2024 | 94.57 | 94.57 | 94.35 | 94.45 | 94.45 | - |
| Jun 05, 2024 | 96.07 | 96.14 | 96.05 | 96.14 | 96.14 | - |
| Jun 04, 2024 | 94.56 | 94.56 | 94.26 | 94.51 | 94.51 | - |
| Jun 03, 2024 | 95.40 | 95.80 | 95.36 | 95.80 | 95.80 | 70 |
| May 31, 2024 | 93.36 | 94.59 | 93.09 | 94.59 | 94.59 | - |
| May 30, 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | - |
| May 29, 2024 | 92.90 | 93.31 | 92.61 | 92.71 | 92.71 | 100 |
| May 28, 2024 | 93.75 | 93.87 | 93.08 | 93.08 | 93.08 | - |
| May 27, 2024 | 94.37 | 94.37 | 93.93 | 94.06 | 94.06 | 110 |
| May 24, 2024 | 93.95 | 94.40 | 93.82 | 93.86 | 93.86 | - |
| May 23, 2024 | 95.43 | 95.43 | 94.24 | 94.25 | 94.25 | - |
| May 22, 2024 | 95.93 | 95.93 | 95.51 | 95.89 | 95.89 | 8 |
| May 21, 2024 | 95.18 | 96.13 | 95.14 | 95.73 | 95.73 | 20 |
| May 20, 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
| May 17, 2024 | 94.48 | 95.38 | 94.48 | 95.38 | 95.38 | - |
| May 16, 2024 | 94.11 | 94.46 | 94.09 | 94.09 | 94.09 | - |
| May 16, 2024 | 1.025 Dividend | |||||
| May 15, 2024 | 94.32 | 95.01 | 94.32 | 94.76 | 93.74 | - |
| May 14, 2024 | 95.17 | 95.17 | 94.54 | 94.54 | 93.52 | - |
| May 13, 2024 | 95.13 | 95.48 | 95.10 | 95.48 | 94.45 | - |
| May 10, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 94.55 | - |
| May 09, 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 94.00 | - |
| May 08, 2024 | 95.00 | 95.27 | 94.90 | 94.90 | 93.87 | - |
| May 07, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 92.14 | - |
| May 06, 2024 | 93.00 | 93.00 | 92.92 | 92.92 | 91.91 | - |
| May 03, 2024 | 92.61 | 92.61 | 92.28 | 92.31 | 91.31 | - |
| May 02, 2024 | 92.90 | 93.37 | 92.90 | 93.37 | 92.36 | - |
| Apr 30, 2024 | 92.03 | 92.45 | 91.49 | 92.04 | 91.04 | - |
| Apr 29, 2024 | 91.02 | 92.08 | 91.01 | 91.78 | 90.79 | - |
| Apr 26, 2024 | 92.26 | 92.26 | 92.11 | 92.11 | 91.11 | - |
| Apr 25, 2024 | 92.08 | 92.08 | 91.71 | 91.71 | 90.72 | - |
| Apr 24, 2024 | 91.63 | 92.32 | 91.63 | 92.26 | 91.26 | 30 |
| Apr 23, 2024 | 91.94 | 91.99 | 91.56 | 91.56 | 90.57 | - |
| Apr 22, 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 91.05 | - |
| Apr 19, 2024 | 89.69 | 92.09 | 89.69 | 92.09 | 91.09 | 100 |
| Apr 18, 2024 | 88.39 | 89.99 | 88.39 | 89.99 | 89.02 | 100 |
| Apr 17, 2024 | 87.34 | 87.96 | 87.25 | 87.96 | 87.01 | - |
| Apr 16, 2024 | 88.47 | 88.47 | 87.39 | 87.49 | 86.54 | - |
| Apr 15, 2024 | 88.99 | 89.25 | 88.18 | 88.18 | 87.23 | - |
| Apr 12, 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 87.78 | - |
| Apr 11, 2024 | 88.57 | 88.90 | 88.57 | 88.79 | 87.83 | - |
| Apr 10, 2024 | 89.46 | 89.46 | 88.24 | 88.24 | 87.29 | - |
| Apr 09, 2024 | 88.47 | 88.48 | 88.47 | 88.48 | 87.52 | - |
| Apr 08, 2024 | 88.28 | 88.42 | 88.28 | 88.42 | 87.46 | - |
| Apr 05, 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 87.66 | - |
| Apr 04, 2024 | 88.37 | 88.70 | 88.37 | 88.70 | 87.74 | 1,000 |
| Apr 03, 2024 | 89.34 | 89.34 | 88.93 | 88.93 | 87.97 | - |
| Apr 02, 2024 | 89.27 | 89.27 | 89.25 | 89.25 | 88.28 | 3 |
| Mar 28, 2024 | 88.70 | 89.50 | 88.70 | 89.50 | 88.53 | 25 |
| Mar 27, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 85.66 | - |
| Mar 26, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.45 | - |
| Mar 25, 2024 | 87.50 | 87.50 | 87.30 | 87.30 | 86.36 | - |
| Mar 22, 2024 | 87.60 | 88.10 | 87.60 | 87.60 | 86.65 | - |
| Mar 21, 2024 | 87.30 | 88.10 | 87.30 | 88.10 | 87.15 | - |
| Mar 20, 2024 | 87.30 | 88.00 | 87.30 | 88.00 | 87.05 | - |
| Mar 19, 2024 | 87.30 | 87.40 | 86.80 | 87.40 | 86.45 | - |
| Mar 18, 2024 | 87.00 | 87.80 | 86.80 | 87.10 | 86.16 | 300 |
| Mar 15, 2024 | 87.30 | 88.00 | 87.30 | 88.00 | 87.05 | 300 |
| Mar 14, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.26 | - |
| Mar 13, 2024 | 86.90 | 87.60 | 86.80 | 87.30 | 86.36 | 35 |
| Mar 12, 2024 | 87.50 | 87.70 | 87.00 | 87.00 | 86.06 | - |
| Mar 11, 2024 | 86.60 | 86.60 | 86.20 | 86.20 | 85.27 | - |
| Mar 08, 2024 | 86.20 | 86.70 | 85.80 | 86.70 | 85.76 | - |
| Mar 07, 2024 | 86.10 | 86.60 | 85.80 | 86.50 | 85.56 | - |
| Mar 06, 2024 | 85.30 | 86.20 | 85.10 | 85.60 | 84.67 | - |
| Mar 05, 2024 | 84.90 | 86.30 | 84.90 | 85.30 | 84.38 | - |
| Mar 04, 2024 | 83.50 | 85.10 | 83.20 | 85.10 | 84.18 | - |
| Mar 01, 2024 | 85.00 | 85.00 | 84.30 | 84.30 | 83.39 | - |
| Feb 29, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.70 | - |
| Feb 28, 2024 | 83.70 | 83.80 | 83.70 | 83.80 | 82.89 | - |
| Feb 27, 2024 | 83.50 | 83.50 | 83.40 | 83.40 | 82.50 | - |
| Feb 26, 2024 | 85.50 | 85.50 | 84.50 | 84.50 | 83.59 | - |
| Feb 23, 2024 | 85.10 | 85.50 | 85.10 | 85.50 | 84.58 | - |
| Feb 22, 2024 | 85.80 | 85.80 | 84.40 | 84.40 | 83.49 | - |
| Feb 21, 2024 | 84.90 | 85.30 | 84.90 | 85.30 | 84.38 | - |
| Feb 20, 2024 | 85.00 | 85.30 | 84.60 | 85.00 | 84.08 | - |
| Feb 19, 2024 | 85.20 | 85.30 | 85.20 | 85.30 | 84.38 | - |
| Feb 16, 2024 | 85.70 | 85.70 | 85.30 | 85.30 | 84.38 | - |
| Feb 15, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.29 | - |
| Feb 15, 2024 | 1.025 Dividend | |||||
| Feb 14, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 83.46 | - |
| Feb 13, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 83.95 | - |
| Feb 12, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 82.97 | 3 |
| Feb 09, 2024 | 86.00 | 86.00 | 85.20 | 85.20 | 83.27 | - |
| Feb 08, 2024 | 88.50 | 88.50 | 85.20 | 85.20 | 83.27 | - |
| Feb 07, 2024 | 88.30 | 88.30 | 87.90 | 87.90 | 85.91 | - |
| *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.