Stuttgart - Delayed Quote EUR

Duke Energy Corp (D2MN.SG)

101.36
-1.56
(-1.52%)
At close: 9:38:42 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 2025102.46103.00101.36101.36101.3650
May 27, 2025103.10103.10102.92102.92102.92-
May 26, 2025103.02103.38103.02103.38103.38-
May 23, 2025101.90102.22101.90102.22102.22-
May 22, 2025102.70102.98102.68102.68102.6825
May 21, 2025102.82102.82102.72102.72102.72-
May 20, 2025103.36103.96103.36103.96103.96-
May 19, 2025102.72103.92102.68103.92103.92-
May 16, 2025 0.92482495 Dividend
May 16, 2025102.14103.82102.14103.82103.8290
May 15, 202599.95103.3299.95103.32102.28-
May 14, 2025101.18101.1899.59100.6699.6416
May 13, 2025103.74103.74100.94100.9499.92-
May 12, 2025107.00107.00104.22104.22103.17-
May 9, 2025106.72106.72106.72106.72105.64-
May 8, 2025109.00109.16107.14107.14106.0610
May 7, 2025108.50108.60108.20108.20107.1125
May 6, 2025106.00108.86106.00108.40107.30-
May 5, 2025106.58107.20106.26106.26105.19-
May 2, 2025106.80107.48106.80107.48106.39-
Apr 30, 2025106.26106.82106.26106.82105.74-
Apr 29, 2025105.80106.58105.80106.58105.50-
Apr 28, 2025104.58105.22104.58105.22104.16-
Apr 25, 2025106.72106.72104.94105.42104.35-
Apr 24, 2025106.50106.50105.86105.86104.79-
Apr 23, 2025109.24109.24105.68106.32105.24-
Apr 22, 2025103.84106.76103.84106.76105.68194
Apr 17, 2025106.26107.32106.26107.32106.23-
Apr 16, 2025104.84105.62104.84105.62104.55-
Apr 15, 2025105.90107.06105.90107.06105.98-
Apr 14, 2025105.02106.32104.30106.32105.24-
Apr 11, 2025103.84104.92101.94104.92103.8632
Apr 10, 2025105.74105.74103.62103.62102.57-
Apr 9, 2025103.44104.40103.44104.40103.34100
Apr 8, 2025107.32107.32105.54105.76104.69-
Apr 7, 2025105.90106.44105.90106.44105.36-
Apr 4, 2025111.50113.84108.52108.52107.42420
Apr 3, 2025110.20112.68110.20112.48111.34-
Apr 2, 2025111.82111.82110.54110.86109.74-
Apr 1, 2025112.42112.42111.86111.86110.73-
Mar 31, 2025110.22112.46110.22112.46111.32160
Mar 28, 2025108.60108.60108.60108.60107.50-
Mar 27, 2025108.46108.46108.46108.46107.36-
Mar 26, 2025109.06109.06107.18108.44107.3416
Mar 25, 2025109.06109.06109.06109.06107.96-
Mar 24, 2025110.02110.02110.02110.02108.91-
Mar 21, 2025110.54110.54110.54110.54109.42-
Mar 20, 2025109.38109.38109.38109.38108.27-
Mar 19, 2025109.88109.88109.88109.88108.77-
Mar 18, 2025110.22110.22109.90109.90108.79-
Mar 17, 2025109.54109.54109.54109.54108.43-
Mar 14, 2025109.18109.84109.18109.84108.73-
Mar 13, 2025106.86108.28106.86108.26107.17-
Mar 12, 2025108.90108.90106.24107.46106.3737
Mar 11, 2025108.90108.90107.30107.84106.75-
Mar 10, 2025107.26109.06107.26108.16107.07-
Mar 7, 2025105.90106.10105.90106.10105.0330
Mar 6, 2025106.40106.72105.80106.72105.64-
Mar 5, 2025109.58109.58106.72106.72105.64-
Mar 4, 2025112.90112.90109.68109.68108.57-
Mar 3, 2025112.64113.00112.24113.00111.86-
Feb 28, 2025111.28111.28111.28111.28110.15-
Feb 27, 2025110.92111.76110.92111.76110.63-
Feb 26, 2025110.42111.84110.42110.78109.6643
Feb 25, 2025110.42111.84110.42111.50110.3743
Feb 24, 2025109.92110.16109.92110.16109.05-
Feb 21, 2025107.60110.36107.60110.36109.24-
Feb 20, 2025106.86107.42106.86107.30106.2135
Feb 19, 2025106.02107.20106.02106.98105.90-
Feb 18, 2025107.46107.46105.80105.80104.7375
Feb 17, 2025106.20107.22106.20107.22106.14-
Feb 14, 2025 0.92482495 Dividend
Feb 14, 2025107.68107.72107.68107.70106.61-
Feb 13, 2025111.46111.46108.60108.62106.49-
Feb 12, 2025112.30112.30111.32111.32109.13-
Feb 11, 2025111.82112.16111.64112.16109.96100
Feb 10, 2025111.22111.76111.12111.76109.57-
Feb 7, 2025110.08111.74110.08111.40109.21150
Feb 6, 2025109.44110.16109.44110.08107.92-
Feb 5, 2025107.82109.36107.82109.36107.21-
Feb 4, 2025109.52109.52107.90108.26106.13-
Feb 3, 2025108.22109.66108.22109.62107.47-
Jan 31, 2025107.92107.92107.50107.50105.39-
Jan 30, 2025106.04107.54106.04107.54105.43-
Jan 29, 2025106.38106.38106.34106.34104.25-
Jan 28, 2025104.24107.98104.24106.64104.5523
Jan 27, 2025104.24106.90104.24106.90104.80-
Jan 24, 2025104.28104.40104.02104.40102.35-
Jan 23, 2025104.26104.82104.26104.82102.76-
Jan 22, 2025106.18106.18104.74104.78102.72-
Jan 21, 2025106.18106.36105.98106.36104.27-
Jan 20, 2025105.74105.74105.18105.68103.60-
Jan 17, 2025105.84106.02105.84106.02103.94-
Jan 16, 2025103.28105.28103.28105.28103.21-
Jan 15, 2025103.60104.06103.60103.68101.6430
Jan 14, 2025103.38103.64102.88103.40101.37-
Jan 13, 2025103.24103.76103.24103.76101.72-
Jan 10, 2025105.48105.48103.36103.36101.33-
Jan 9, 2025104.70104.70104.70104.70102.64-
Jan 8, 2025103.06103.06103.06103.06101.04-
Jan 7, 2025102.00102.00101.72101.7299.72-
Jan 6, 2025104.16104.16104.16104.16102.11-
Jan 3, 2025104.68104.96104.56104.56102.5110
Jan 2, 2025104.34104.76104.34104.76102.704
Dec 30, 2024103.44103.44103.44103.44101.41-
Dec 27, 2024103.74103.74103.74103.74101.70-
Dec 23, 2024103.76103.78103.76103.78101.74-
Dec 20, 2024102.96103.10102.60102.60100.5959
Dec 19, 2024101.66101.66101.66101.6699.66-
Dec 18, 2024102.52102.52102.52102.52100.51-
Dec 17, 2024103.38103.38101.92102.36100.35-
Dec 16, 2024103.38103.38102.24102.24100.23-
Dec 13, 2024104.08104.28103.72103.72101.68-
Dec 12, 2024103.92104.38103.86104.20102.15-
Dec 11, 2024105.30105.30104.14104.32102.27-
Dec 10, 2024105.66106.44105.58105.58103.5110
Dec 9, 2024106.00106.04105.92105.92103.84450
Dec 6, 2024107.54107.54107.22107.22105.1120
Dec 5, 2024107.46108.02107.46107.70105.59-
Dec 4, 2024108.02108.02107.32107.32105.21-
Dec 3, 2024109.48109.50108.64108.64106.5110
Dec 2, 2024110.72111.24109.86109.86107.7025
Nov 29, 2024111.12111.12111.12111.12108.94-
Nov 28, 2024111.12111.52111.12111.52109.33-
Nov 27, 2024111.42111.42110.94110.94108.76-
Nov 26, 2024109.54111.38109.54111.38109.19-
Nov 25, 2024109.62109.62109.62109.62107.4780
Nov 22, 2024109.50110.38109.50109.90107.74-
Nov 21, 2024107.58109.20107.58109.14107.005
Nov 20, 2024107.16107.88107.16107.88105.76-
Nov 19, 2024106.94106.94106.94106.94104.84-
Nov 18, 2024106.08106.08106.08106.08104.00-
Nov 15, 2024 0.92482495 Dividend
Nov 15, 2024103.38106.28103.38106.28104.19-
Nov 14, 2024105.20105.36105.10105.28102.19-
Nov 13, 2024104.98105.32104.74105.22102.1326
Nov 12, 2024105.46106.00105.46105.58102.48-
Nov 11, 2024105.60106.52105.60105.68102.58-
Nov 8, 2024102.84105.98102.84105.98102.8750
Nov 7, 2024105.60105.60102.58103.06100.03-
Nov 6, 2024107.16107.16105.54105.98102.8797
Nov 5, 2024103.26104.00102.88104.00100.95-
Nov 4, 2024103.20103.20103.12103.12100.09-
Nov 1, 2024105.68105.68104.08105.48102.3820
Oct 31, 2024104.48105.78104.48105.78102.67-
Oct 30, 2024105.52105.52104.80104.80101.72-
Oct 29, 2024107.92108.16105.52105.52102.42-
Oct 28, 2024108.58108.72108.14108.14104.96-
Oct 25, 2024109.68109.68108.68108.68105.49-
Oct 24, 2024111.36111.36109.96109.96106.73-
Oct 23, 2024110.50111.32110.50111.32108.05-
Oct 22, 2024111.12111.12109.62110.88107.62-
Oct 21, 2024111.12111.12111.02111.02107.76-
Oct 18, 2024110.92110.94110.54110.54107.29-
Oct 17, 2024110.02111.20110.02111.20107.93-
Oct 16, 2024107.32110.40107.32110.40107.16-
Oct 15, 2024105.48107.82105.48107.82104.65-
Oct 14, 2024104.22105.04104.22105.04101.9624
Oct 11, 2024103.16104.02103.16104.02100.97-
Oct 10, 2024101.46103.34101.46103.34100.31100
Oct 9, 2024100.54101.76100.54101.7098.71-
Oct 8, 2024100.14100.76100.14100.6697.70-
Oct 7, 2024103.70103.70103.52103.52100.48-
Oct 4, 2024104.74104.74104.10104.10101.04-
Oct 3, 2024105.44105.96104.72104.72101.64100
Oct 2, 2024104.64104.64104.08104.08101.02-
Oct 1, 2024103.22104.80103.22104.80101.72-
Sep 30, 2024103.56103.56102.94102.9499.92-
Sep 27, 2024103.02103.90103.02103.90100.85-
Sep 26, 2024104.52104.52102.72102.7299.702
Sep 25, 2024103.16104.22103.16104.22101.16-
Sep 24, 2024105.28105.28103.72103.72100.67-
Sep 23, 2024104.10105.32104.10105.32102.23-
Sep 20, 2024102.92103.86102.92103.82100.77-
Sep 19, 2024104.16104.26102.96103.0299.99205
Sep 18, 2024104.80104.80103.94104.20101.14-
Sep 17, 2024105.50105.50104.52104.52101.45-
Sep 16, 2024105.92106.06105.28105.60102.501
Sep 13, 2024104.36105.66104.36105.66102.56-
Sep 12, 2024105.36105.36104.78104.78101.70-
Sep 11, 2024105.30105.30105.10105.10102.01-
Sep 10, 2024105.76106.84105.76106.84103.7085
Sep 9, 2024105.18105.86105.18105.86102.7520
Sep 6, 2024104.92105.30104.82105.30102.21-
Sep 5, 2024105.36105.36104.80104.80101.72-
Sep 4, 2024104.24105.22104.24105.22102.13-
Sep 3, 2024102.70104.56102.70104.56101.4910
Sep 2, 2024102.86102.86102.62102.6899.66-
Aug 30, 2024101.84101.84101.84101.8498.85-
Aug 29, 2024101.14101.76101.14101.7698.77-
Aug 28, 2024100.18101.58100.12101.2298.25-
Aug 27, 2024100.94100.9499.9099.9096.97-
Aug 26, 2024100.24101.10100.24100.9697.9910
Aug 23, 2024100.66100.66100.14100.1497.20-
Aug 22, 2024100.92100.92100.38100.3897.43-
Aug 21, 2024100.86100.90100.64100.6497.68-
Aug 20, 2024101.52101.52101.52101.5298.54-
Aug 19, 2024101.38101.62101.38101.6098.62-
Aug 16, 2024 0.92482495 Dividend
Aug 16, 2024101.92101.92101.92101.9298.93-
Aug 15, 2024102.96102.96102.52102.8698.82-
Aug 14, 2024103.26103.56102.82103.3499.29-
Aug 13, 2024103.50103.50103.22103.2299.17-
Aug 12, 2024103.08103.38103.08103.3899.32-
Aug 9, 2024102.68102.82102.68102.8298.79-
Aug 8, 2024103.52104.04103.52104.0499.967
Aug 7, 2024103.66104.66103.28103.2899.23-
Aug 6, 2024101.80104.18101.80104.18100.09-
Aug 5, 2024103.34103.34102.00102.0098.0060
Aug 2, 2024103.72103.72102.46103.7299.65-
Aug 1, 2024100.30101.7899.93101.7897.7945
Jul 31, 2024101.34102.06100.28100.2896.3516
Jul 30, 2024100.24101.40100.24101.4097.42100
Jul 29, 202499.4499.8999.4499.8295.90-
Jul 26, 202499.0299.2699.0199.2695.37-
Jul 25, 2024100.04100.6699.0299.0295.14-
Jul 24, 202498.5399.3398.5399.3395.43-
Jul 23, 202498.5199.2598.5199.2595.36-
Jul 22, 202498.0198.2898.0198.2894.42-
Jul 19, 202497.9897.9897.9897.9894.14-
Jul 18, 202498.1698.1697.8797.8794.03-
Jul 17, 202497.4898.6997.2598.2494.39-
Jul 16, 202496.5197.5396.5197.2693.44-
Jul 15, 202496.6696.6696.2196.2192.44-
Jul 12, 202496.0296.6996.0196.6992.90-
Jul 11, 202494.6796.0894.6795.8892.12-
Jul 10, 202493.0694.8793.0694.8791.15-
Jul 9, 202492.7893.6092.7893.6089.9326
Jul 8, 202492.5992.9292.5992.9289.27-
Jul 5, 202492.4192.4592.4092.4088.78150
Jul 4, 202492.3292.3292.3292.3288.70-
Jul 3, 202492.7493.1592.7493.1589.50-
Jul 2, 202492.3492.3492.3492.3488.72-
Jul 1, 202492.9892.9992.5392.5388.90-
Jun 28, 202493.8493.9293.5393.5889.91-
Jun 27, 202493.2493.3793.1793.3789.71-
Jun 26, 202493.4093.5893.1993.1989.53-
Jun 25, 202494.3694.5194.3694.5190.80-
Jun 24, 202493.1094.0193.1094.0190.3265
Jun 21, 202493.2093.5693.2093.2389.57100
Jun 20, 202493.3393.3392.9893.1789.51-
Jun 19, 202493.1693.1893.1693.1889.52-
Jun 18, 202493.8793.8793.8793.8790.19-
Jun 17, 202495.5295.5294.3194.3190.61-
Jun 14, 202494.1094.1094.1094.1090.41-
Jun 13, 202493.5494.2593.3894.2590.55-
Jun 12, 202495.1595.1695.1595.1691.43-
Jun 11, 202494.9694.9694.9694.9691.23-
Jun 10, 202495.2195.2195.1395.1391.40-
Jun 7, 202494.3194.3694.2394.3390.63-
Jun 6, 202494.5794.5794.3594.4590.74-
Jun 5, 202496.0796.1496.0596.1492.37-
Jun 4, 202494.5694.5694.2694.5190.80-
Jun 3, 202495.4095.8095.3695.8092.0470
May 31, 202493.3694.5993.0994.5990.88-
May 30, 202492.3592.3592.3592.3588.73-
May 29, 202492.9093.3192.6192.7189.07100
May 28, 202493.7593.8793.0893.0889.43-