DTE Energy Company (ETR:DGY)
Germany · Delayed Price · Currency is EUR 117.45
-0.70 (-0.59%)
At close: Sep 7, 2026
ETR:DGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | -0.59% | - |
| Sep 4, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | 0.34% | 1 |
| Sep 3, 2026 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 0.38% | - |
| Sep 2, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - | - |
| Sep 1, 2026 | 119.50 | 119.50 | 117.30 | 117.30 | 117.30 | 0.13% | 186 |
| Aug 31, 2026 | 117.20 | 117.20 | 117.15 | 117.15 | 117.15 | -0.26% | 158 |
| Aug 28, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | 0.34% | - |
| Aug 27, 2026 | 117.00 | 117.05 | 117.00 | 117.05 | 117.05 | -0.81% | 57 |
| Aug 26, 2026 | 117.30 | 118.00 | 116.95 | 118.00 | 118.00 | 1.03% | 77 |
| Aug 25, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 0.99% | - |
| Aug 24, 2026 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | -0.77% | 25 |
| Aug 21, 2026 | 117.20 | 117.20 | 116.55 | 116.55 | 116.55 | -2.39% | 86 |
| Aug 20, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -0.08% | - |
| Aug 19, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -2.33% | - |
| 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 |