DTE Energy Company (FRA:DGY)
Germany · Delayed Price · Currency is EUR 125.00
+2.00 (1.63%)
At close: Mar 27, 2026
FRA:DGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| Mar 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Mar 25, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 2.46% | 3 |
| Mar 24, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Mar 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.94% | - |
| Mar 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Mar 19, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Mar 18, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 50 |
| Mar 17, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Mar 16, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 2.34% | - |
| Mar 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 126.98 | 1.59% | - |
| Mar 12, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.00 | -1.56% | - |
| Mar 11, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 126.98 | - | 20 |
| Mar 10, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 126.98 | - | 39 |
| Mar 9, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 126.98 | - | 250 |
| Mar 6, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 126.98 | -0.78% | 67 |
| Mar 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 127.97 | 0.78% | - |
| Mar 4, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 126.98 | 0.79% | 500 |
| Mar 3, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 125.99 | 1.60% | 69 |
| Mar 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.01 | 0.81% | - |
| Feb 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.01 | 0.81% | - |
| Feb 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.02 | - | - |
| Feb 25, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.02 | - | - |
| Feb 24, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.02 | 1.65% | - |
| Feb 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.04 | -1.63% | - |
| Feb 20, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.02 | 2.50% | - |
| Feb 19, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.05 | -0.83% | - |
| Feb 18, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 120.04 | - | 21 |
| Feb 17, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.04 | -0.82% | - |
| Feb 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.03 | 3.39% | - |
| Feb 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.06 | 0.85% | - |
| Feb 12, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.07 | 1.74% | - |
| Feb 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.09 | 0.88% | - |
| Feb 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.09 | 0.88% | 44 |
| Feb 9, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.10 | -1.74% | - |
| Feb 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.09 | - | - |
| Feb 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.09 | 0.88% | - |
| Feb 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.09 | 1.79% | - |
| Feb 3, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.11 | - | - |
| Feb 2, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.11 | - | - |
| Jan 30, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.11 | -0.88% | - |
| Jan 29, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.10 | - | - |
| Jan 28, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.10 | - | - |
| Jan 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.10 | 0.89% | - |
| Jan 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.11 | -1.75% | - |
| Jan 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.09 | -1.72% | - |
| Jan 22, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.08 | 0.87% | - |
| Jan 21, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.09 | - | - |
| Jan 20, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 114.09 | - | 50 |
| Jan 19, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.09 | - | - |