DTE Energy Company (FRA:DGY)
Germany · Delayed Price · Currency is EUR 113.00
-4.00 (-3.42%)
Last updated: Sep 9, 2025, 8:01 AM CET
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | - | -3.42% | 100 |
| Sep 8, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | - | 1.74% | 100 |
| Sep 5, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | - | -0.86% | 12 |
| Sep 4, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | - | - | 12 |
| Sep 3, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | - | - | 50 |
| Sep 2, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | - | - | 50 |
| Sep 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | - | - | 50 |
| Aug 29, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | - | -1.69% | 50 |
| Aug 28, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | - | 100 |
| Aug 27, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | - | 100 |
| Aug 26, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | - | - |
| Aug 25, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | -2.48% | - |
| Aug 22, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | 0.83% | 100 |
| Aug 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 0.84% | 100 |
| Aug 20, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1.71% | 100 |
| Aug 19, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | -0.85% | 100 |
| Aug 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | -0.84% | 100 |
| Aug 15, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | -0.83% | 100 |
| Aug 14, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 0.84% | 100 |
| Aug 13, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | - | 100 |
| Aug 12, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | - | - | 100 |
| Aug 11, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | - | 100 |
| Aug 8, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | 0.85% | 100 |
| Aug 7, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | -2.48% | 100 |
| Aug 6, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | - | - | 100 |
| Aug 5, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | 1.68% | 1,000 |
| Aug 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | -1.65% | 1,000 |
| Aug 1, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | 2.54% | 1,000 |
| Jul 31, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | - | - |
| Jul 30, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | - | 1,000 |
| Jul 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | - | 1,000 |
| Jul 28, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | 0.85% | 1,000 |
| Jul 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | 0.86% | 1,000 |
| Jul 24, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | - | -1.69% | - |
| Jul 23, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | 0.85% | 1,000 |
| Jul 22, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | - | - |
| Jul 21, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | 1.74% | 1,000 |
| Jul 18, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | 1,000 |
| Jul 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | 0.88% | 1,000 |
| Jul 16, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | - | - | 1,000 |
| Jul 15, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | - | - | 1,000 |
| Jul 14, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | - | - | 1,000 |
| Jul 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | - | 2.70% | 1,000 |
| Jul 10, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | - | 0.91% | 1,000 |
| Jul 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | -0.90% | - |
| Jul 8, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | - | -0.89% | 1,000 |
| Jul 7, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | - | 0.90% | 1,000 |
| Jul 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | - | 0.91% | 1,000 |
| Jul 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | -0.90% | - |
| Jul 2, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | - | - | - |