Skip to main content
logo
DTE Energy Company (ETR:DGY)
Germany flag Germany · Delayed Price · Currency is EUR
120.35
-0.10 (-0.08%)
At close: Nov 6, 2026

ETR:DGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026120.95120.95119.55120.35120.35-0.08%79
Nov 5, 2026120.20122.05120.20120.45120.45-0.70%-
Nov 4, 2026119.35121.30119.35121.30121.300.21%1
Nov 3, 2026122.50122.50120.85121.05121.050.29%18
Nov 2, 2026120.40121.65120.40120.70120.70-0.54%40
Oct 30, 2026120.55121.50120.35121.35121.350.79%80
Oct 29, 2026119.25120.40118.90120.40120.401.30%-
Oct 28, 2026117.90119.15117.90118.85118.850.55%79
Oct 27, 2026117.65118.20117.30118.20118.200.04%-
Oct 26, 2026118.20118.20117.60118.15118.150.30%-
Oct 23, 2026118.25118.70117.80117.80117.800.51%85
Oct 22, 2026114.95117.20114.95117.20117.201.69%68
Oct 21, 2026115.25115.60114.35115.25115.250.26%300
Oct 20, 2026113.60114.95113.55114.95114.951.10%-
Oct 19, 2026115.55115.60113.70113.70113.70-1.39%-
Oct 16, 2026114.05115.30113.10115.30115.300.92%79
Oct 15, 2026114.75115.25114.25114.25114.25-0.35%-
Oct 14, 2026114.90116.35114.20114.65114.650.48%2
Oct 13, 2026114.90114.90113.90114.10114.10-0.31%2
Oct 12, 2026113.70114.45113.70114.45114.450.88%44
Oct 9, 2026113.20113.70113.20113.45113.450.49%8
Oct 8, 2026113.75113.85112.90112.90112.90-1.40%320
Oct 7, 2026114.00114.50114.00114.50114.501.69%24
Oct 6, 2026111.90112.60111.70112.60112.600.27%11
Oct 5, 2026111.45112.30111.45112.30112.301.54%75
Oct 2, 2026109.60110.60109.35110.60110.601.75%-
Oct 1, 2026107.85108.70107.85108.70108.700.93%11
Sep 30, 2026107.95107.95107.65107.70107.700.28%50
Sep 29, 2026106.90107.55106.60107.40107.401.18%57
Sep 28, 2026106.95107.40106.15106.15106.150.52%67
Sep 25, 2026106.75106.75105.60105.60105.60-1.81%70
Sep 24, 2026108.55108.70107.55107.55107.55-0.42%18
Sep 23, 2026110.25110.40108.00108.00108.00-2.35%44
Sep 22, 2026110.25110.70108.95110.60110.600.05%2,130
Sep 21, 2026110.65111.10110.55110.55110.55-1.50%-
Sep 17, 2026114.70114.70113.25113.25112.23-0.70%-
Sep 16, 2026114.10114.10113.20114.05113.030.93%-
Sep 15, 2026113.40114.15113.00113.00111.99-0.96%91
Sep 14, 2026115.95116.00113.90114.10113.08-0.83%87
Sep 11, 2026116.60116.75114.80115.05114.02-0.73%74
Sep 10, 2026117.10117.60115.90115.90114.86-0.56%68
Sep 9, 2026117.90118.05116.55116.55115.50-1.44%-
Sep 8, 2026116.60118.25116.60118.25117.190.68%-
Sep 7, 2026117.45117.45117.45117.45116.40-0.59%-
Sep 4, 2026118.15118.15118.15118.15117.090.34%1
Sep 3, 2026117.75117.75117.75117.75116.690.38%-
Sep 2, 2026117.30117.30117.30117.30116.25--
Sep 1, 2026119.50119.50117.30117.30116.250.13%186
Aug 31, 2026117.20117.20117.15117.15116.10-0.26%158
Aug 28, 2026117.45117.45117.45117.45116.400.34%-