DTE Energy Company (FRA:DGY)
Germany · Delayed Price · Currency is EUR 117.00
0.00 (0.00%)
At close: Sep 26, 2025
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2020 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.51% | 2 |
| Sep 17, 2020 | 99.50 | 99.50 | 99.50 | 99.50 | 98.49 | - | - |
| Sep 16, 2020 | 99.50 | 99.50 | 99.50 | 99.50 | 98.49 | -1.49% | - |
| Sep 15, 2020 | 101.00 | 101.00 | 101.00 | 101.00 | 99.97 | - | - |
| Sep 14, 2020 | 101.00 | 101.00 | 101.00 | 101.00 | 99.97 | 1.51% | - |
| Sep 11, 2020 | 99.50 | 99.50 | 99.50 | 99.50 | 98.49 | -1.49% | - |
| Sep 10, 2020 | 101.00 | 101.00 | 101.00 | 101.00 | 99.97 | 1.00% | - |
| Sep 9, 2020 | 100.00 | 100.00 | 100.00 | 100.00 | 98.98 | -0.99% | - |
| Sep 8, 2020 | 101.00 | 101.00 | 101.00 | 101.00 | 99.97 | - | - |
| Sep 7, 2020 | 101.00 | 101.00 | 101.00 | 101.00 | 99.97 | 1.51% | 2 |
| Sep 4, 2020 | 99.50 | 99.50 | 99.50 | 99.50 | 98.49 | -2.45% | - |
| Sep 3, 2020 | 101.00 | 102.00 | 101.00 | 102.00 | 100.96 | 3.55% | - |
| Sep 2, 2020 | 98.50 | 98.50 | 98.50 | 98.50 | 97.50 | 0.51% | - |
| Sep 1, 2020 | 98.50 | 99.50 | 98.00 | 98.00 | 97.00 | -0.51% | 10 |
| Aug 31, 2020 | 98.50 | 98.50 | 98.50 | 98.50 | 97.50 | - | - |
| Aug 28, 2020 | 98.50 | 98.50 | 98.50 | 98.50 | 97.50 | 2.07% | - |
| Aug 27, 2020 | 96.50 | 96.50 | 96.50 | 96.50 | 95.52 | - | - |
| Aug 26, 2020 | 96.50 | 96.50 | 96.50 | 96.50 | 95.52 | - | - |
| Aug 25, 2020 | 96.50 | 96.50 | 96.50 | 96.50 | 95.52 | - | - |
| Aug 24, 2020 | 96.50 | 96.50 | 96.50 | 96.50 | 95.52 | - | - |
| Aug 21, 2020 | 96.50 | 96.50 | 96.50 | 96.50 | 95.52 | -1.03% | - |
| Aug 20, 2020 | 97.50 | 97.50 | 97.50 | 97.50 | 96.51 | 0.52% | - |
| Aug 19, 2020 | 97.00 | 97.00 | 97.00 | 97.00 | 96.01 | -1.02% | - |
| Aug 18, 2020 | 98.00 | 98.00 | 98.00 | 98.00 | 97.00 | -0.51% | - |
| Aug 17, 2020 | 98.50 | 98.50 | 98.50 | 98.50 | 97.50 | -1.01% | - |
| Aug 14, 2020 | 99.50 | 99.50 | 99.50 | 99.50 | 98.49 | - | - |
| Aug 13, 2020 | 99.50 | 99.50 | 99.50 | 99.50 | 98.49 | -0.50% | - |
| Aug 12, 2020 | 100.00 | 100.00 | 100.00 | 100.00 | 98.98 | -1.96% | - |
| Aug 11, 2020 | 102.00 | 102.00 | 102.00 | 102.00 | 100.96 | 2.00% | - |
| Aug 10, 2020 | 100.00 | 100.00 | 100.00 | 100.00 | 98.98 | 2.56% | - |
| Aug 7, 2020 | 97.50 | 97.50 | 97.50 | 97.50 | 96.51 | 1.04% | - |
| Aug 6, 2020 | 96.50 | 96.50 | 96.50 | 96.50 | 95.52 | -1.03% | - |
| Aug 5, 2020 | 97.50 | 97.50 | 97.50 | 97.50 | 96.51 | 1.56% | - |
| Aug 4, 2020 | 96.00 | 96.00 | 96.00 | 96.00 | 95.02 | -1.54% | - |
| Aug 3, 2020 | 97.50 | 97.50 | 97.50 | 97.50 | 96.51 | 1.04% | - |
| Jul 31, 2020 | 96.50 | 96.50 | 96.50 | 96.50 | 95.52 | -0.52% | - |
| Jul 30, 2020 | 97.00 | 97.00 | 97.00 | 97.00 | 96.01 | 0.52% | - |
| Jul 29, 2020 | 96.50 | 96.50 | 96.50 | 96.50 | 95.52 | - | - |
| Jul 28, 2020 | 96.50 | 96.50 | 96.50 | 96.50 | 95.52 | -1.03% | - |
| Jul 27, 2020 | 97.50 | 97.50 | 97.50 | 97.50 | 96.51 | -0.51% | - |
| Jul 24, 2020 | 98.00 | 98.00 | 98.00 | 98.00 | 97.00 | -0.51% | - |
| Jul 23, 2020 | 98.00 | 98.50 | 98.00 | 98.50 | 97.50 | 3.14% | - |
| Jul 22, 2020 | 95.50 | 95.50 | 95.50 | 95.50 | 94.53 | - | - |
| Jul 21, 2020 | 95.50 | 95.50 | 95.50 | 95.50 | 94.53 | - | - |
| Jul 20, 2020 | 95.50 | 95.50 | 95.50 | 95.50 | 94.53 | - | - |
| Jul 17, 2020 | 95.50 | 95.50 | 95.50 | 95.50 | 94.53 | 1.06% | - |
| Jul 16, 2020 | 94.50 | 94.50 | 94.50 | 94.50 | 93.54 | -1.05% | - |
| Jul 15, 2020 | 95.50 | 95.50 | 95.50 | 95.50 | 94.53 | 0.53% | - |
| Jul 14, 2020 | 95.00 | 95.00 | 95.00 | 95.00 | 94.03 | - | - |
| Jul 13, 2020 | 95.00 | 95.00 | 95.00 | 95.00 | 94.03 | 2.15% | - |