DTE Energy Company (FRA:DGY)
Germany · Delayed Price · Currency is EUR 110.00
+1.00 (0.92%)
At close: Jan 9, 2026
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 110.99 | -0.88% | - |
| Dec 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - | - |
| Dec 3, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 111.98 | -0.88% | 10 |
| Dec 2, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | -2.56% | - |
| Dec 1, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - | - |
| Nov 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - | - |
| Nov 27, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - | - |
| Nov 26, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - | - |
| Nov 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - | - |
| Nov 24, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - | - |
| Nov 21, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - | - |
| Nov 20, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - | - |
| Nov 19, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | -0.85% | - |
| Nov 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 116.94 | 0.85% | 97 |
| Nov 17, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - | - |
| Nov 14, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | -2.50% | - |
| Nov 13, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 118.92 | - | - |
| Nov 12, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 118.92 | 0.84% | - |
| Nov 11, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 117.93 | - | 50 |
| Nov 10, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 117.93 | 3.48% | 200 |
| Nov 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - | - |
| Nov 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - | - |
| Nov 5, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | -1.71% | - |
| Nov 4, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 115.94 | 0.86% | 276 |
| Nov 3, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 114.95 | -2.52% | - |
| Oct 31, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 117.93 | - | - |
| Oct 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 117.93 | - | - |
| Oct 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 117.93 | -0.83% | - |
| Oct 28, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 118.92 | -1.64% | - |
| Oct 27, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 120.90 | 0.83% | - |