DTE Energy Company (FRA:DGY)
Germany · Delayed Price · Currency is EUR 123.00
+3.00 (2.50%)
Last updated: Feb 20, 2026, 8:00 AM CET
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2.50% | - |
| Feb 19, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Feb 18, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | - | 21 |
| Feb 17, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Feb 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 3.39% | - |
| Feb 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Feb 12, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Feb 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Feb 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | 44 |
| Feb 9, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Feb 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Feb 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Feb 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Feb 3, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Feb 2, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Jan 30, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Jan 29, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jan 28, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jan 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Jan 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Jan 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Jan 22, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Jan 21, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jan 20, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 50 |
| Jan 19, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jan 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Jan 15, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Jan 14, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | - |
| Jan 13, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Jan 12, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | 165 |
| Jan 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Jan 8, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Jan 7, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1.83% | 20 |
| Jan 6, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Jan 5, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Jan 2, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 5 |
| Dec 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Dec 29, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Dec 23, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Dec 22, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Dec 19, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Dec 18, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Dec 17, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Dec 16, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Dec 15, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | 10 |
| Dec 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.01 | -2.65% | - |
| Dec 11, 2025 | 110.00 | 113.00 | 110.00 | 113.00 | 111.98 | 1.80% | 62 |
| Dec 10, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.00 | - | - |
| Dec 9, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.00 | -0.89% | - |
| Dec 8, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 110.99 | - | - |