DTE Energy Company (FRA:DGY)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Oct 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Oct 21, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Oct 20, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Oct 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Oct 16, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Oct 15, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Oct 14, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | 71 |
| Oct 13, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | 20 |
| Oct 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Oct 9, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Oct 8, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Oct 7, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Oct 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Oct 3, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Oct 2, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Oct 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Sep 30, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 2.54% | 40 |
| Sep 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Sep 26, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Sep 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Sep 24, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Sep 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Sep 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Sep 19, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Sep 18, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Sep 17, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -3.45% | - |
| Sep 16, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 43 |
| Sep 15, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Sep 12, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.07 | - | - |
| Sep 11, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.07 | 1.75% | - |
| Sep 10, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.09 | 0.88% | 50 |
| Sep 9, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.09 | -3.42% | - |
| Sep 8, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 116.06 | 1.74% | 100 |
| Sep 5, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 114.08 | -0.86% | 12 |
| Sep 4, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 115.07 | - | 12 |
| Sep 3, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.07 | - | - |
| Sep 2, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.07 | - | - |
| Sep 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.07 | - | - |
| Aug 29, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.07 | -1.69% | 50 |
| Aug 28, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.05 | - | - |
| Aug 27, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.05 | - | - |
| Aug 26, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.05 | - | - |
| Aug 25, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.05 | -2.48% | - |
| Aug 22, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.03 | 0.83% | - |
| Aug 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.04 | 0.84% | - |
| Aug 20, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.05 | 1.71% | - |
| Aug 19, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.06 | -0.85% | - |
| Aug 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.05 | -0.84% | - |
| Aug 15, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.05 | -0.83% | - |