DTE Energy Company (FRA:DGY)
Germany flag Germany · Delayed Price · Currency is EUR
122.00
0.00 (0.00%)
Last updated: Oct 23, 2025, 8:02 AM CET

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025122.00122.00122.00122.00122.00--
Oct 22, 2025122.00122.00122.00122.00122.00--
Oct 21, 2025122.00122.00122.00122.00122.000.83%-
Oct 20, 2025121.00121.00121.00121.00121.000.83%-
Oct 17, 2025120.00120.00120.00120.00120.00-0.83%-
Oct 16, 2025121.00121.00121.00121.00121.00--
Oct 15, 2025121.00121.00121.00121.00121.00-0.82%-
Oct 14, 2025120.00122.00120.00122.00122.000.83%71
Oct 13, 2025121.00121.00121.00121.00121.000.83%20
Oct 10, 2025120.00120.00120.00120.00120.00-0.83%-
Oct 9, 2025121.00121.00121.00121.00121.00-0.82%-
Oct 8, 2025122.00122.00122.00122.00122.001.67%-
Oct 7, 2025120.00120.00120.00120.00120.001.69%-
Oct 6, 2025118.00118.00118.00118.00118.00--
Oct 3, 2025118.00118.00118.00118.00118.00--
Oct 2, 2025118.00118.00118.00118.00118.00-1.67%-
Oct 1, 2025120.00120.00120.00120.00120.00-0.83%-
Sep 30, 2025120.00121.00120.00121.00121.002.54%40
Sep 29, 2025118.00118.00118.00118.00118.000.85%-
Sep 26, 2025117.00117.00117.00117.00117.00--
Sep 25, 2025117.00117.00117.00117.00117.000.86%-
Sep 24, 2025116.00116.00116.00116.00116.001.75%-
Sep 23, 2025114.00114.00114.00114.00114.00-0.87%-
Sep 22, 2025115.00115.00115.00115.00115.000.88%-
Sep 19, 2025114.00114.00114.00114.00114.00--
Sep 18, 2025114.00114.00114.00114.00114.001.79%-
Sep 17, 2025112.00112.00112.00112.00112.00-3.45%-
Sep 16, 2025115.00116.00115.00116.00116.00-43
Sep 15, 2025116.00116.00116.00116.00116.00--
Sep 12, 2025116.00116.00116.00116.00115.07--
Sep 11, 2025116.00116.00116.00116.00115.071.75%-
Sep 10, 2025114.00114.00114.00114.00113.090.88%50
Sep 9, 2025113.00113.00113.00113.00112.09-3.42%-
Sep 8, 2025116.00117.00116.00117.00116.061.74%100
Sep 5, 2025116.00116.00115.00115.00114.08-0.86%12
Sep 4, 2025115.00116.00115.00116.00115.07-12
Sep 3, 2025116.00116.00116.00116.00115.07--
Sep 2, 2025116.00116.00116.00116.00115.07--
Sep 1, 2025116.00116.00116.00116.00115.07--
Aug 29, 2025116.00116.00116.00116.00115.07-1.69%50
Aug 28, 2025118.00118.00118.00118.00117.05--
Aug 27, 2025118.00118.00118.00118.00117.05--
Aug 26, 2025118.00118.00118.00118.00117.05--
Aug 25, 2025118.00118.00118.00118.00117.05-2.48%-
Aug 22, 2025121.00121.00121.00121.00120.030.83%-
Aug 21, 2025120.00120.00120.00120.00119.040.84%-
Aug 20, 2025119.00119.00119.00119.00118.051.71%-
Aug 19, 2025117.00117.00117.00117.00116.06-0.85%-
Aug 18, 2025118.00118.00118.00118.00117.05-0.84%-
Aug 15, 2025119.00119.00119.00119.00118.05-0.83%-