DTE Energy Company (FRA:DGY)
Germany · Delayed Price · Currency is EUR 115.80
+1.05 (0.92%)
At close: Aug 25, 2026
FRA:DGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | -1.44% | - |
| Jul 9, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | -1.72% | - |
| Jul 8, 2026 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | 1.75% | - |
| Jul 7, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | -1.79% | - |
| Jul 6, 2026 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | 0.22% | - |
| Jul 3, 2026 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 1.71% | - |
| Jul 2, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -1.02% | - |
| Jul 1, 2026 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | -4.39% | - |
| Jun 30, 2026 | 134.50 | 138.95 | 134.50 | 138.95 | 138.95 | 2.74% | 10 |
| Jun 29, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 1.31% | - |
| Jun 26, 2026 | 133.50 | 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% | - |