DTE Energy Company (FRA:DGY)
Germany · Delayed Price · Currency is EUR 124.15
+3.75 (3.11%)
Last updated: Jun 3, 2026, 5:03 PM CET
FRA:DGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | - | 1.41% | - |
| Jun 2, 2026 | 119.40 | 120.40 | 119.40 | 120.40 | 120.40 | -1.27% | 44 |
| Jun 1, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | -0.45% | - |
| May 29, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -1.65% | - |
| May 28, 2026 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | 0.81% | - |
| May 27, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | -0.60% | - |
| May 26, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -0.20% | - |
| May 25, 2026 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | 1.18% | - |
| May 22, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 0.70% | - |
| May 21, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -0.45% | - |
| May 20, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 1.70% | - |
| May 19, 2026 | 120.80 | 120.80 | 120.75 | 120.75 | 120.75 | 1.05% | 80 |
| May 18, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -2.69% | - |
| May 15, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 1.82% | - |
| May 14, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -0.21% | - |
| May 13, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 0.37% | - |
| May 12, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 1.22% | - |
| May 11, 2026 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | -1.04% | - |
| May 8, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -0.17% | - |
| May 7, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -1.03% | - |
| May 6, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -2.52% | - |
| May 5, 2026 | 124.90 | 124.90 | 124.80 | 124.80 | 124.80 | -1.07% | 41 |
| May 4, 2026 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | 0.64% | - |
| Apr 30, 2026 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | -0.71% | - |
| Apr 29, 2026 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 1.41% | - |
| Apr 28, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.08% | - |
| Apr 27, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -1.15% | - |
| Apr 24, 2026 | 125.45 | 126.05 | 125.45 | 126.05 | 126.05 | 3.32% | 4 |
| Apr 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.65% | - |
| Apr 22, 2026 | 121.45 | 122.80 | 121.45 | 122.80 | 122.80 | -0.32% | 25 |
| Apr 21, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -0.88% | - |
| Apr 20, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 0.65% | - |
| Apr 17, 2026 | 124.00 | 124.00 | 123.50 | 123.50 | 123.50 | -0.12% | 15 |
| Apr 16, 2026 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | -0.76% | - |
| Apr 15, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.95% | - |
| Apr 14, 2026 | 124.65 | 125.80 | 124.65 | 125.80 | 125.80 | -1.14% | 38 |
| Apr 13, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | -0.93% | - |
| Apr 10, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | 1.22% | - |
| Apr 9, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -0.20% | - |
| Apr 8, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -0.12% | - |
| Apr 7, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 1.03% | - |
| Apr 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Apr 1, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Mar 31, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Mar 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| Mar 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Mar 25, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 2.46% | 3 |
| Mar 24, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Mar 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.94% | - |