Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Hamburg - Delayed Quote EUR

Duke Energy Corp (D2MN.HM)

Compare
110.84
-0.84
(-0.75%)
At close: April 4 at 5:25:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025111.50111.50110.84110.84110.84-
Apr 3, 2025110.20111.68110.20111.68111.68-
Apr 2, 2025111.82111.82111.34111.34111.34-
Apr 1, 2025112.40112.40112.02112.02112.02-
Mar 31, 2025110.22112.34110.22112.34112.34-
Mar 28, 2025108.60110.08108.60110.08110.08-
Mar 27, 2025108.46108.46108.46108.46108.46-
Mar 26, 2025107.18108.20107.18108.20108.20-
Mar 25, 2025109.06109.06106.16106.16106.16-
Mar 24, 2025110.02110.02109.98109.98109.98-
Mar 21, 2025110.56110.56110.10110.10110.10-
Mar 20, 2025109.40110.10109.40110.10110.10-
Mar 19, 2025109.92109.92109.14109.14109.14-
Mar 18, 2025110.22110.22110.00110.00110.00-
Mar 17, 2025109.56110.52109.56110.52110.52-
Mar 14, 2025109.16109.70109.16109.70109.70-
Mar 13, 2025106.86108.02106.86108.02108.02-
Mar 12, 2025107.70107.70106.16106.16106.16-
Mar 11, 2025108.92108.92107.92107.92107.92-
Mar 10, 2025107.24108.56107.24108.56108.56-
Mar 7, 2025105.84106.56105.84106.56106.56-
Mar 6, 2025106.40106.40105.92105.92105.92-
Mar 5, 2025109.60109.60107.10107.10107.10-
Mar 4, 2025112.90112.90112.42112.42112.42-
Mar 3, 2025112.66112.66112.10112.10112.10-
Feb 28, 2025111.28111.70111.28111.70111.70-
Feb 27, 2025110.90111.24110.90111.24111.24-
Feb 26, 2025111.66111.66110.96110.96110.96-
Feb 25, 2025110.44111.86110.44111.86111.86-
Feb 24, 2025109.92110.52109.92110.52110.52-
Feb 21, 2025107.60109.44107.60109.44109.44-
Feb 20, 2025106.86107.62106.86107.62107.62-
Feb 19, 2025106.02107.18106.02107.18107.18-
Feb 18, 2025107.46107.46106.24106.24106.24-
Feb 17, 2025106.20107.22106.20107.22107.22-
Feb 14, 2025 0.95 Dividend
Feb 14, 2025107.68107.68107.32107.32107.32-
Feb 13, 2025111.46111.46108.66108.66107.62-
Feb 12, 2025112.38112.38111.24111.24110.17-
Feb 11, 2025111.72111.72111.52111.52110.45-
Feb 10, 2025111.26111.56111.26111.56110.49-
Feb 7, 2025110.08111.46110.08111.46110.39-
Feb 6, 2025109.42109.98109.42109.98108.92-
Feb 5, 2025107.74108.64107.74108.64107.60-
Feb 4, 2025109.52109.52108.48108.48107.44-
Feb 3, 2025108.12109.58108.12109.58108.53-
Jan 31, 2025107.92107.92107.62107.62106.59-
Jan 30, 2025106.06107.44106.06107.44106.41-
Jan 29, 2025106.38106.62106.38106.62105.59-
Jan 28, 2025107.40107.40107.36107.36106.33-
Jan 27, 2025104.68105.04104.68105.04104.031
Jan 24, 2025104.28104.44104.28104.44103.44-
Jan 23, 2025104.26104.74104.26104.74103.73-
Jan 22, 2025106.20106.20104.80104.80103.79-
Jan 21, 2025106.14106.40106.14106.40105.38-
Jan 20, 2025105.74105.74105.40105.40104.39-
Jan 17, 2025105.84106.36105.84106.36105.34-
Jan 16, 2025103.30104.68103.30104.68103.67-
Jan 15, 2025103.58103.90103.58103.90102.90-
Jan 14, 2025103.38103.38102.88102.88101.89-
Jan 13, 2025103.28103.38103.28103.38102.39-
Jan 10, 2025105.50105.50103.32103.32102.33-
Jan 9, 2025104.70105.40104.70105.40104.39-
Jan 8, 2025103.04104.42103.04104.42103.42-
Jan 7, 2025102.00103.14102.00103.14102.15-
Jan 6, 2025104.24104.24102.74102.74101.75-
Jan 3, 2025104.80104.98104.80104.98103.97-
Jan 2, 2025103.82105.00103.82105.00103.99-
Dec 30, 2024103.44103.44103.44103.44102.45-
Dec 27, 2024103.74104.02103.74104.02103.02-
Dec 23, 2024103.66103.68103.66103.68102.68-
Dec 20, 2024102.96103.42102.96103.42102.43-
Dec 19, 2024101.68103.34101.68103.34102.35-
Dec 18, 2024102.52102.68102.52102.68101.69-
Dec 17, 2024101.92102.48101.92102.48101.49-
Dec 16, 2024103.30103.30102.90102.90101.91-
Dec 13, 2024104.08104.30104.08104.30103.30-
Dec 12, 2024103.90104.44103.90104.44103.44-
Dec 11, 2024105.30105.30104.78104.78103.77-
Dec 10, 2024105.66105.66105.58105.58104.56-
Dec 9, 2024106.00106.00105.56105.56104.54-
Dec 6, 2024107.52107.52106.60106.60105.57-
Dec 5, 2024107.46107.46107.40107.40106.37-
Dec 4, 2024108.02108.02107.52107.52106.49-
Dec 3, 2024109.48109.48109.34109.34108.29-
Dec 2, 2024110.74110.74109.84109.84108.78-
Nov 29, 2024111.14111.14111.10111.10110.03-
Nov 28, 2024111.12111.52111.12111.52110.45-
Nov 27, 2024111.42111.50111.42111.50110.43-
Nov 26, 2024109.52110.24109.52110.24109.18-
Nov 25, 2024109.54109.54109.22109.22108.17-
Nov 22, 2024109.50110.62109.50110.62109.56-
Nov 21, 2024107.56108.90107.56108.90107.85-
Nov 20, 2024107.16107.70107.16107.70106.66-
Nov 19, 2024106.94106.94106.74106.74105.71-
Nov 18, 2024105.96106.56105.96106.56105.54-
Nov 15, 2024 0.95 Dividend
Nov 15, 2024103.38104.84103.38104.84103.83-
Nov 14, 2024105.20105.20104.86104.86102.82-
Nov 13, 2024104.98105.16104.98105.16103.11-
Nov 12, 2024105.46105.82105.46105.82103.76-
Nov 11, 2024105.60106.84105.60106.84104.76-
Nov 8, 2024102.84105.66102.84105.66103.60-
Nov 7, 2024105.62105.62103.54103.54101.52-
Nov 6, 2024107.14107.14105.04105.04102.99-
Nov 5, 2024103.26103.34103.26103.34101.33-
Nov 4, 2024103.20103.24103.08103.08101.0795
Nov 1, 2024105.66105.66104.62104.62102.58-
Oct 31, 2024104.46105.84104.46105.84103.78-
Oct 30, 2024105.52105.52105.26105.26103.21-
Oct 29, 2024107.92107.92106.12106.12104.0510
Oct 28, 2024108.54108.54108.10108.10105.99-
Oct 25, 2024109.70109.70109.32109.32107.19-
Oct 24, 2024111.36111.36110.62110.62108.46-
Oct 23, 2024110.50110.86110.50110.86108.70-
Oct 22, 2024110.44110.44110.20110.20108.05-
Oct 21, 2024111.12111.12110.68110.68108.5210
Oct 18, 2024110.92110.92110.42110.42108.27-
Oct 17, 2024110.02111.12110.02111.12108.95-
Oct 16, 2024107.22108.98107.22108.98106.86-
Oct 15, 2024105.48107.82105.48107.82105.72-
Oct 14, 2024104.20105.26104.20105.26103.21-
Oct 11, 2024103.16103.98103.16103.98101.95-
Oct 10, 2024101.46103.10101.46103.10101.09-
Oct 9, 2024100.54101.10100.54101.1099.13-
Oct 8, 2024100.14100.66100.14100.6698.70-
Oct 7, 2024103.70103.70101.80101.8099.82-
Oct 4, 2024104.74104.74103.82103.82101.80-
Oct 3, 2024105.44105.44105.28105.28103.23-
Oct 2, 2024104.64104.70104.64104.70102.66-
Oct 1, 2024103.22104.96103.22104.96102.91-
Sep 30, 2024103.60103.60103.12103.12101.11-
Sep 27, 2024103.00103.52103.00103.52101.50-
Sep 26, 2024104.20104.20103.48103.48101.46-
Sep 25, 2024103.14103.92103.14103.92101.89-
Sep 24, 2024105.28105.28104.82104.82102.78-
Sep 23, 2024104.10105.16104.10105.16103.11-
Sep 20, 2024102.92103.82102.92103.82101.80-
Sep 19, 2024104.18104.18102.56102.56100.56-
Sep 18, 2024104.80104.88104.80104.88102.84-
Sep 17, 2024105.50105.50105.10105.10103.05-
Sep 16, 2024105.42105.92105.42105.92103.86-
Sep 13, 2024104.34105.32104.34105.32103.27-
Sep 12, 2024105.36105.36105.02105.02102.97-
Sep 11, 2024105.32105.32104.92104.92102.88-
Sep 10, 2024105.76106.58105.76106.58104.50-
Sep 9, 2024105.18105.68105.18105.68103.62-
Sep 6, 2024104.92104.92104.90104.90102.86-
Sep 5, 2024105.34105.34104.88104.88102.84-
Sep 4, 2024104.24105.42104.24105.42103.37-
Sep 3, 2024102.70104.68102.70104.68102.64-
Sep 2, 2024102.86102.86102.72102.72100.72-
Aug 30, 2024101.84102.28101.84102.28100.29-
Aug 29, 2024101.14101.16101.14101.1699.19-
Aug 28, 2024100.18100.18100.18100.1898.23-
Aug 27, 2024100.94100.94100.24100.2498.29-
Aug 26, 2024100.22100.88100.22100.8898.91-
Aug 23, 2024100.66100.66100.50100.5098.54-
Aug 22, 2024100.92101.48100.92100.9498.9720
Aug 21, 2024100.86100.86100.86100.8698.89-
Aug 20, 2024101.52101.52101.52101.5299.54-
Aug 19, 2024101.40101.40101.40101.4099.42-
Aug 16, 2024 0.95 Dividend
Aug 16, 2024101.92101.92101.92101.9299.93-
Aug 15, 2024102.96102.96102.96102.9699.93-
Aug 14, 2024103.26103.26103.26103.26100.22-
Aug 13, 2024103.52103.52103.52103.52100.47-
Aug 12, 2024103.08103.08103.08103.08100.05-
Aug 9, 2024102.72102.72102.72102.7299.70-
Aug 8, 2024103.50103.50103.50103.50100.45-
Aug 7, 2024103.66103.66103.66103.66100.61-
Aug 6, 2024101.72101.72101.72101.7298.73-
Aug 5, 2024103.42103.42103.42103.42100.38-
Aug 2, 2024103.72103.72103.38103.38100.3410
Aug 1, 2024100.42100.42100.42100.4297.46-
Jul 31, 2024101.36101.36101.36101.3698.38-
Jul 30, 2024100.26100.26100.26100.2697.31-
Jul 29, 202499.4799.4799.4799.4796.54-
Jul 26, 202499.0099.0099.0099.0096.09-
Jul 25, 2024100.06100.06100.06100.0697.11-
Jul 24, 202498.6498.6498.6498.6495.74-
Jul 23, 202498.5098.5098.5098.5095.60-
Jul 22, 202498.0498.0498.0498.0495.15-
Jul 19, 202497.9797.9797.9797.9795.09-
Jul 18, 202498.1998.1998.1998.1995.30-
Jul 17, 202497.4997.4997.4997.4994.62-
Jul 16, 202496.5596.5596.5596.5593.71-
Jul 15, 202496.6596.6596.6596.6593.80-
Jul 12, 202495.9995.9995.9995.9993.16-
Jul 11, 202494.6694.6694.6694.6691.87-
Jul 10, 202493.0993.0993.0993.0990.35-
Jul 9, 202492.7992.7992.7992.7990.06-
Jul 8, 202492.6592.6592.6592.6589.92-
Jul 5, 202492.3392.3392.3392.3389.61-
Jul 4, 202492.3292.3292.3292.3289.60-
Jul 3, 202492.7592.7592.7592.7590.02-
Jul 2, 202492.3492.3492.3492.3489.62-
Jul 1, 202493.0593.0593.0593.0590.31-
Jun 28, 202493.8693.8693.8693.8691.10-
Jun 27, 202493.2293.2293.2293.2290.48-
Jun 26, 202493.4293.4293.4293.4290.67-
Jun 25, 202494.3694.3694.3694.3691.58-
Jun 24, 202493.0793.0793.0793.0790.33-
Jun 21, 202493.2093.2093.2093.2090.46-
Jun 20, 202493.2393.2393.2393.2390.49-
Jun 19, 202493.2693.2693.2693.2690.51-
Jun 18, 202493.8793.8793.8793.8791.11-
Jun 17, 202495.4995.4995.4995.4992.68-
Jun 14, 202494.1094.1094.1094.1091.33-
Jun 13, 202493.6493.6493.6493.6490.88-
Jun 12, 202495.1595.1595.1595.1592.35-
Jun 11, 202494.9694.9694.9694.9692.16-
Jun 10, 202495.2495.2495.2495.2492.44-
Jun 7, 202494.3194.3194.3194.3191.53-
Jun 6, 202494.6094.6094.6094.6091.82-
Jun 5, 202496.0796.0796.0796.0793.24-
Jun 4, 202494.5694.5694.5694.5691.78-
Jun 3, 202495.4295.4295.4295.4292.61-
May 31, 202493.3993.3993.3993.3990.64-
May 30, 202492.3692.3692.3692.3689.64-
May 29, 202492.9992.9992.9992.9990.25-
May 28, 202493.7493.7493.7493.7490.98-
May 27, 202493.9893.9893.9893.9891.21-
May 24, 202494.1194.1194.1194.1191.34-
May 23, 202495.4795.4795.4795.4792.66-
May 22, 202495.9395.9395.9395.9393.11-
May 21, 202495.2195.2195.2195.2192.41-
May 20, 202495.3195.3195.3195.3192.50-
May 17, 202494.4394.4394.4394.4391.65-
May 16, 2024 0.94 Dividend
May 16, 202494.1294.1294.1294.1291.35-
May 15, 202494.3294.3294.3294.3290.55-
May 14, 202495.1895.1895.1895.1891.37-
May 13, 202495.1395.1395.1395.1391.33-
May 10, 202495.5295.5295.5295.5291.70-
May 9, 202495.0295.0295.0295.0291.22-
May 8, 202494.9994.9994.9994.9991.19-
May 7, 202493.2293.2293.2293.2289.49-
May 6, 202493.0093.0093.0093.0089.28-
May 3, 202492.4792.4792.4792.4788.77-
May 2, 202493.0093.3193.0093.3189.581,100
Apr 30, 202492.0592.0592.0592.0588.37-
Apr 29, 202491.0391.0391.0391.0387.39-
Apr 26, 202492.3392.3392.3392.3388.64-
Apr 25, 202492.0792.0792.0792.0788.39-
Apr 24, 202491.6491.6491.6491.6487.98-
Apr 23, 202491.8791.8791.8791.8788.20-
Apr 22, 202492.1092.1092.1092.1088.42-
Apr 19, 202489.7589.7589.7589.7586.16-
Apr 18, 202488.3988.3988.3988.3984.86-
Apr 17, 202487.3187.3187.3187.3183.82-
Apr 16, 202488.3888.3888.3888.3884.85-
Apr 15, 202488.9888.9888.9888.9885.42-
Apr 12, 202488.8088.8088.8088.8085.25-
Apr 11, 202488.5988.5988.5988.5985.05-
Apr 10, 202489.5189.5189.5189.5185.93-
Apr 9, 202488.4888.4888.4888.4884.94-
Apr 8, 202488.2688.2688.2688.2684.73-
Apr 5, 202488.7088.7088.7088.7085.15-
Apr 4, 202488.3788.3788.3788.3784.84-

Related Tickers

DOD.BE Dominion Energy Inc
50.45
+0.82%
 
DOD.MU Dominion Energy Inc
50.26
-0.99%
 
DOD.DU Dominion Energy Inc
49.27
-3.45%
 
EIX.F Edison International
50.80
-3.90%
 
FP3.BE NextEra Energy Inc
65.26
+1.65%
 
CEZ.PR CEZ, a. s.
1,106.00
-2.98%