DTE Energy Company (ETR:DGY)
Germany · Delayed Price · Currency is EUR 122.35
+1.40 (1.16%)
At close: Aug 18, 2026
ETR:DGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 122.15 | 123.25 | 122.15 | 122.35 | 122.35 | 1.16% | 139 |
| Aug 17, 2026 | 121.30 | 121.30 | 120.95 | 120.95 | 120.95 | -0.45% | 10 |
| Aug 14, 2026 | 121.40 | 121.50 | 121.40 | 121.50 | 121.50 | 0.75% | 2 |
| Aug 13, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.75% | - |
| Aug 12, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 0.93% | - |
| Aug 11, 2026 | 118.20 | 118.60 | 118.20 | 118.60 | 118.60 | -0.71% | 2 |
| Aug 10, 2026 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | -1.85% | - |
| Aug 7, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -2.17% | - |
| Aug 6, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -0.20% | 6 |
| Aug 5, 2026 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | 1.59% | 1 |
| Aug 4, 2026 | 121.90 | 122.70 | 121.90 | 122.70 | 122.70 | -0.12% | 1 |
| Aug 3, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -0.36% | - |
| Jul 31, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 0.28% | - |
| Jul 30, 2026 | 120.70 | 122.95 | 120.70 | 122.95 | 122.95 | -4.02% | 1 |
| Jul 29, 2026 | 127.90 | 128.10 | 127.90 | 128.10 | 128.10 | -1.73% | 1 |
| Jul 28, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | -0.15% | - |
| Jul 27, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | -0.95% | - |
| Jul 24, 2026 | 130.45 | 131.80 | 130.45 | 131.80 | 131.80 | 0.76% | 3 |
| Jul 23, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 1.24% | 16 |
| Jul 22, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 2.05% | - |
| Jul 21, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -1.63% | - |
| Jul 20, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -2.02% | - |
| Jul 17, 2026 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | 1.47% | - |
| Jul 16, 2026 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | -0.46% | - |
| Jul 15, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -0.57% | - |
| Jul 14, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -0.61% | - |
| Jul 13, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | 0.27% | - |
| Jul 10, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | -0.34% | - |
| Jul 9, 2026 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | -2.01% | - |
| Jul 8, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -0.74% | - |
| Jul 7, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 1.84% | - |
| Jul 6, 2026 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | -3.06% | - |
| Jul 2, 2026 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | -0.51% | 33 |
| Jun 30, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 2.04% | 1 |
| Jun 29, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 0.11% | - |
| Jun 26, 2026 | 134.70 | 134.95 | 134.70 | 134.95 | 134.95 | 1.09% | 13 |
| Jun 25, 2026 | 132.75 | 133.50 | 132.75 | 133.50 | 133.50 | 0.83% | 68 |
| Jun 24, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 1.38% | - |
| Jun 23, 2026 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 1.24% | - |
| Jun 22, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.56% | - |
| Jun 18, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 128.28 | 1.13% | - |
| Jun 17, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 126.85 | -0.43% | - |
| Jun 16, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 127.39 | 0.59% | - |
| Jun 15, 2026 | 127.70 | 127.70 | 127.65 | 127.65 | 126.65 | 0.08% | 1 |
| Jun 11, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 126.55 | -0.04% | - |
| Jun 10, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 126.60 | 1.67% | - |