DTE Energy Company (FRA:DGY)
Germany · Delayed Price · Currency is EUR 133.50
+1.20 (0.91%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:DGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | - | 0.91% | - |
| Jun 25, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 1.38% | - |
| Jun 24, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.19% | - |
| Jun 23, 2026 | 127.40 | 130.75 | 127.40 | 130.75 | 130.75 | 2.87% | 85 |
| Jun 22, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -0.14% | - |
| Jun 19, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 127.28 | 0.90% | - |
| Jun 18, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 126.14 | -0.24% | - |
| Jun 17, 2026 | 127.45 | 127.45 | 127.45 | 127.45 | 126.44 | 0.24% | - |
| Jun 16, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 126.14 | 0.04% | - |
| Jun 15, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 126.09 | 1.36% | - |
| Jun 12, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 124.41 | -0.36% | - |
| Jun 11, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 124.85 | 0.16% | - |
| Jun 10, 2026 | 125.65 | 125.65 | 125.65 | 125.65 | 124.66 | 1.86% | - |
| Jun 9, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 122.37 | -1.99% | - |
| Jun 8, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 124.85 | 3.03% | - |
| Jun 5, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 121.18 | 0.58% | - |
| Jun 4, 2026 | 121.45 | 121.45 | 121.45 | 121.45 | 120.49 | -2.17% | - |
| Jun 3, 2026 | 122.10 | 124.15 | 122.10 | 124.15 | 123.17 | 3.11% | 3 |
| Jun 2, 2026 | 119.40 | 120.40 | 119.40 | 120.40 | 119.45 | -1.27% | 44 |
| Jun 1, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 120.98 | -0.45% | - |
| May 29, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 121.53 | -1.65% | - |
| May 28, 2026 | 124.55 | 124.55 | 124.55 | 124.55 | 123.56 | 0.81% | - |
| May 27, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 122.57 | -0.60% | - |
| May 26, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 123.32 | -0.20% | - |
| May 25, 2026 | 124.55 | 124.55 | 124.55 | 124.55 | 123.56 | 1.18% | - |
| May 22, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 122.13 | 0.70% | - |
| May 21, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 121.28 | -0.45% | - |
| May 20, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 121.83 | 1.70% | - |
| May 19, 2026 | 120.80 | 120.80 | 120.75 | 120.75 | 119.79 | 1.05% | 80 |
| May 18, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 118.55 | -2.69% | - |
| May 15, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 121.83 | 1.82% | - |
| May 14, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 119.65 | -0.21% | - |
| May 13, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 119.89 | 0.37% | - |
| May 12, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 119.45 | 1.22% | - |
| May 11, 2026 | 118.95 | 118.95 | 118.95 | 118.95 | 118.01 | -1.04% | - |
| May 8, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 119.25 | -0.17% | - |
| May 7, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 119.45 | -1.03% | - |
| May 6, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 120.69 | -2.52% | - |
| May 5, 2026 | 124.90 | 124.90 | 124.80 | 124.80 | 123.81 | -1.07% | 41 |
| May 4, 2026 | 126.15 | 126.15 | 126.15 | 126.15 | 125.15 | 0.64% | - |
| Apr 30, 2026 | 125.35 | 125.35 | 125.35 | 125.35 | 124.36 | -0.71% | - |
| Apr 29, 2026 | 126.25 | 126.25 | 126.25 | 126.25 | 125.25 | 1.41% | - |
| Apr 28, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 123.51 | -0.08% | - |
| Apr 27, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 123.61 | -1.15% | - |
| Apr 24, 2026 | 125.45 | 126.05 | 125.45 | 126.05 | 125.05 | 3.32% | 4 |
| Apr 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.03 | -0.65% | - |
| Apr 22, 2026 | 121.45 | 122.80 | 121.45 | 122.80 | 121.83 | -0.32% | 25 |
| Apr 21, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 122.22 | -0.88% | - |
| Apr 20, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 123.32 | 0.65% | - |
| Apr 17, 2026 | 124.00 | 124.00 | 123.50 | 123.50 | 122.52 | -0.12% | 15 |