DTE Energy Company (ETR:DGY)
Germany · Delayed Price · Currency is EUR 105.60
-1.95 (-1.81%)
Last updated: Sep 25, 2026, 5:30 PM CET
ETR:DGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 106.75 | 106.75 | 105.60 | 105.60 | 105.60 | -1.81% | 70 |
| Sep 24, 2026 | 108.55 | 108.70 | 107.55 | 107.55 | 107.55 | -0.42% | 18 |
| Sep 23, 2026 | 110.25 | 110.40 | 108.00 | 108.00 | 108.00 | -2.35% | 44 |
| Sep 22, 2026 | 110.25 | 110.70 | 108.95 | 110.60 | 110.60 | 0.05% | 2,130 |
| Sep 21, 2026 | 110.65 | 111.10 | 110.55 | 110.55 | 110.55 | -1.50% | - |
| Sep 17, 2026 | 114.70 | 114.70 | 113.25 | 113.25 | 112.23 | -0.70% | - |
| Sep 16, 2026 | 114.10 | 114.10 | 113.20 | 114.05 | 113.03 | 0.93% | - |
| Sep 15, 2026 | 113.40 | 114.15 | 113.00 | 113.00 | 111.99 | -0.96% | 91 |
| Sep 14, 2026 | 115.95 | 116.00 | 113.90 | 114.10 | 113.08 | -0.83% | 87 |
| Sep 11, 2026 | 116.60 | 116.75 | 114.80 | 115.05 | 114.02 | -0.73% | 74 |
| Sep 10, 2026 | 117.10 | 117.60 | 115.90 | 115.90 | 114.86 | -0.56% | 68 |
| Sep 9, 2026 | 117.90 | 118.05 | 116.55 | 116.55 | 115.50 | -1.44% | - |
| Sep 8, 2026 | 116.60 | 118.25 | 116.60 | 118.25 | 117.19 | 0.68% | - |
| Sep 7, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 116.40 | -0.59% | - |
| Sep 4, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 117.09 | 0.34% | 1 |
| Sep 3, 2026 | 117.75 | 117.75 | 117.75 | 117.75 | 116.69 | 0.38% | - |
| Sep 2, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 116.25 | - | - |
| Sep 1, 2026 | 119.50 | 119.50 | 117.30 | 117.30 | 116.25 | 0.13% | 186 |
| Aug 31, 2026 | 117.20 | 117.20 | 117.15 | 117.15 | 116.10 | -0.26% | 158 |
| Aug 28, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 116.40 | 0.34% | - |
| Aug 27, 2026 | 117.00 | 117.05 | 117.00 | 117.05 | 116.00 | -0.81% | 57 |
| Aug 26, 2026 | 117.30 | 118.00 | 116.95 | 118.00 | 116.94 | 1.03% | 77 |
| Aug 25, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 115.75 | 0.99% | - |
| Aug 24, 2026 | 115.65 | 115.65 | 115.65 | 115.65 | 114.61 | -0.77% | 25 |
| Aug 21, 2026 | 117.20 | 117.20 | 116.55 | 116.55 | 115.50 | -2.39% | 86 |
| Aug 20, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 118.33 | -0.08% | - |
| Aug 19, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 118.43 | -2.33% | - |
| Aug 18, 2026 | 122.15 | 123.25 | 122.15 | 122.35 | 121.25 | 1.16% | 139 |
| Aug 17, 2026 | 121.30 | 121.30 | 120.95 | 120.95 | 119.87 | -0.45% | 10 |
| Aug 14, 2026 | 121.40 | 121.50 | 121.40 | 121.50 | 120.41 | 0.75% | 2 |
| Aug 13, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 119.52 | 0.75% | - |
| Aug 12, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 118.63 | 0.93% | - |
| Aug 11, 2026 | 118.20 | 118.60 | 118.20 | 118.60 | 117.54 | -0.71% | 2 |
| Aug 10, 2026 | 119.45 | 119.45 | 119.45 | 119.45 | 118.38 | -1.85% | - |
| Aug 7, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 120.61 | -2.17% | - |
| Aug 6, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 123.28 | -0.20% | 6 |
| Aug 5, 2026 | 124.65 | 124.65 | 124.65 | 124.65 | 123.53 | 1.59% | 1 |
| Aug 4, 2026 | 121.90 | 122.70 | 121.90 | 122.70 | 121.60 | -0.12% | 1 |
| Aug 3, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 121.75 | -0.36% | - |
| Jul 31, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 122.19 | 0.28% | - |
| Jul 30, 2026 | 120.70 | 122.95 | 120.70 | 122.95 | 121.85 | -4.02% | 1 |
| Jul 29, 2026 | 127.90 | 128.10 | 127.90 | 128.10 | 126.95 | -1.73% | 1 |
| Jul 28, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 129.18 | -0.15% | - |
| Jul 27, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 129.38 | -0.95% | - |
| Jul 24, 2026 | 130.45 | 131.80 | 130.45 | 131.80 | 130.62 | 0.76% | 3 |
| Jul 23, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 129.63 | 1.24% | 16 |
| Jul 22, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 128.04 | 2.05% | - |
| Jul 21, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 125.46 | -1.63% | - |
| Jul 20, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 127.55 | -2.02% | - |
| Jul 17, 2026 | 131.35 | 131.35 | 131.35 | 131.35 | 130.17 | 1.47% | - |