DTE Energy Company (FRA:DGY)
Germany · Delayed Price · Currency is EUR 113.30
+1.00 (0.89%)
Last updated: Sep 17, 2026, 8:01 AM CET
FRA:DGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | -0.31% | - |
| Sep 17, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 0.89% | - |
| Sep 16, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | -2.01% | - |
| Sep 15, 2026 | 113.05 | 114.60 | 113.05 | 114.60 | 114.60 | 0.70% | 10 |
| Sep 14, 2026 | 113.85 | 113.85 | 113.80 | 113.80 | 113.80 | -1.04% | 70 |
| Sep 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.08% | - |
| Sep 10, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -1.15% | - |
| Sep 9, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 1.12% | - |
| Sep 8, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -0.43% | - |
| Sep 7, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -0.34% | - |
| Sep 4, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 0.51% | - |
| Sep 3, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.21% | - |
| Sep 2, 2026 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -0.38% | - |
| Sep 1, 2026 | 116.20 | 117.30 | 116.20 | 117.30 | 117.30 | 0.69% | 42 |
| Aug 31, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0.17% | - |
| Aug 28, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -0.98% | - |
| Aug 27, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | 1.21% | - |
| Aug 26, 2026 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 0.22% | - |
| Aug 25, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.92% | - |
| Aug 24, 2026 | 115.50 | 115.50 | 114.75 | 114.75 | 114.75 | -3.77% | 10 |
| Aug 21, 2026 | 117.45 | 119.25 | 117.45 | 119.25 | 119.25 | 0.59% | 10 |
| Aug 20, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | -1.45% | - |
| Aug 19, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -0.74% | - |
| Aug 18, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 0.29% | - |
| Aug 17, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 0.54% | - |
| Aug 14, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.42% | - |
| Aug 13, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 0.88% | - |
| Aug 12, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 0.76% | - |
| Aug 11, 2026 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | -2.12% | - |
| Aug 10, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -0.33% | - |
| Aug 7, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 0.42% | - |
| Aug 6, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -1.60% | - |
| Aug 5, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -0.20% | - |
| Aug 4, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 0.08% | - |
| Aug 3, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -0.20% | - |
| Jul 31, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | -1.65% | - |
| Jul 30, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -2.27% | - |
| Jul 29, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -1.01% | - |
| Jul 28, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -0.85% | - |
| Jul 27, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 0.39% | - |
| Jul 24, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 0.19% | - |
| Jul 23, 2026 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 2.22% | - |
| Jul 22, 2026 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | -1.37% | - |
| Jul 21, 2026 | 127.10 | 128.10 | 127.10 | 128.10 | 128.10 | -0.31% | 88 |
| Jul 20, 2026 | 128.75 | 128.75 | 128.50 | 128.50 | 128.50 | -0.43% | 9 |
| Jul 17, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | 1.26% | - |
| Jul 16, 2026 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | -1.62% | - |
| Jul 15, 2026 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | -1.48% | - |
| Jul 14, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0.31% | - |
| Jul 13, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 1.04% | - |