DTE Energy Company (FRA:DTE)
Germany · Delayed Price · Currency is EUR 27.64
-0.16 (-0.58%)
At close: Dec 1, 2025
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 27.80 | 28.04 | 27.59 | 27.64 | - | -0.58% | 10,327 |
| Nov 28, 2025 | 27.59 | 27.82 | 27.50 | 27.80 | - | 0.98% | 36,834 |
| Nov 27, 2025 | 27.76 | 27.76 | 27.50 | 27.53 | - | -0.86% | 11,611 |
| Nov 26, 2025 | 27.79 | 27.83 | 27.51 | 27.77 | - | 0.07% | 27,613 |
| Nov 25, 2025 | 27.23 | 27.88 | 27.23 | 27.75 | - | 1.76% | 35,696 |
| Nov 24, 2025 | 27.69 | 27.73 | 27.13 | 27.27 | - | -1.20% | 16,437 |
| Nov 21, 2025 | 26.99 | 27.72 | 26.80 | 27.60 | - | 2.22% | 15,408 |
| Nov 20, 2025 | 27.32 | 27.55 | 27.00 | 27.00 | - | -0.92% | 19,461 |
| Nov 19, 2025 | 26.97 | 27.26 | 26.97 | 27.25 | - | 0.89% | 9,304 |
| Nov 18, 2025 | 27.05 | 27.18 | 26.67 | 27.01 | - | -0.66% | 21,507 |
| Nov 17, 2025 | 27.38 | 27.55 | 27.00 | 27.19 | - | -0.69% | 18,653 |
| Nov 14, 2025 | 27.43 | 27.49 | 27.23 | 27.38 | - | 0.29% | 15,655 |
| Nov 13, 2025 | 27.84 | 27.86 | 26.80 | 27.30 | - | -0.47% | 33,937 |
| Nov 12, 2025 | 27.34 | 27.47 | 27.11 | 27.43 | - | 1.03% | 24,094 |
| Nov 11, 2025 | 26.80 | 27.24 | 26.77 | 27.15 | - | 0.97% | 11,736 |
| Nov 10, 2025 | 26.87 | 27.00 | 26.47 | 26.89 | - | 0.34% | 15,442 |
| Nov 7, 2025 | 26.37 | 26.80 | 26.19 | 26.80 | - | 1.13% | 37,060 |
| Nov 6, 2025 | 26.83 | 26.96 | 26.32 | 26.50 | - | -0.71% | 22,087 |
| Nov 5, 2025 | 26.76 | 26.90 | 26.48 | 26.69 | - | -0.34% | 24,192 |
| Nov 4, 2025 | 26.59 | 26.95 | 26.00 | 26.78 | - | 0.60% | 28,581 |
| Nov 3, 2025 | 26.91 | 27.23 | 26.51 | 26.62 | - | -1.30% | 30,960 |
| Oct 31, 2025 | 27.40 | 27.42 | 26.90 | 26.97 | - | -1.75% | 30,878 |
| Oct 30, 2025 | 28.31 | 28.31 | 27.23 | 27.45 | - | -2.87% | 95,535 |
| Oct 29, 2025 | 29.10 | 29.10 | 28.04 | 28.26 | - | -2.45% | 27,679 |
| Oct 28, 2025 | 29.29 | 29.29 | 28.91 | 28.97 | - | -1.19% | 5,212 |
| Oct 27, 2025 | 29.20 | 29.32 | 28.63 | 29.32 | - | 0.83% | 42,976 |
| Oct 24, 2025 | 29.37 | 29.41 | 28.98 | 29.08 | - | -1.39% | 8,303 |
| Oct 23, 2025 | 29.98 | 30.05 | 29.33 | 29.49 | - | -1.77% | 11,217 |
| Oct 22, 2025 | 30.11 | 30.11 | 29.49 | 30.02 | - | -0.27% | 6,577 |
| Oct 21, 2025 | 30.09 | 30.27 | 30.00 | 30.10 | - | 0.03% | 3,233 |
| Oct 20, 2025 | 29.87 | 30.31 | 29.87 | 30.09 | - | 0.94% | 9,698 |
| Oct 17, 2025 | 29.43 | 29.93 | 29.41 | 29.81 | - | 0.78% | 11,763 |
| Oct 16, 2025 | 29.39 | 29.60 | 29.24 | 29.58 | - | 0.65% | 9,571 |
| Oct 15, 2025 | 29.60 | 29.61 | 29.25 | 29.39 | - | -0.61% | 10,338 |
| Oct 14, 2025 | 29.31 | 29.82 | 29.31 | 29.57 | - | 0.92% | 18,239 |
| Oct 13, 2025 | 29.69 | 29.74 | 29.27 | 29.30 | - | -1.05% | 8,079 |
| Oct 10, 2025 | 29.79 | 29.92 | 29.59 | 29.61 | - | 0.24% | 7,138 |
| Oct 9, 2025 | 29.14 | 29.74 | 29.14 | 29.54 | - | 0.96% | 7,521 |
| Oct 8, 2025 | 29.16 | 29.36 | 29.06 | 29.26 | - | 0.55% | 8,018 |
| Oct 7, 2025 | 29.15 | 29.23 | 28.97 | 29.10 | - | -0.10% | 11,735 |
| Oct 6, 2025 | 29.11 | 29.39 | 28.93 | 29.13 | - | 0.21% | 6,024 |
| Oct 3, 2025 | 29.27 | 29.39 | 28.99 | 29.07 | - | -0.10% | 13,976 |
| Oct 2, 2025 | 29.24 | 29.46 | 28.99 | 29.10 | - | 0.07% | 42,149 |
| Oct 1, 2025 | 29.07 | 29.34 | 29.07 | 29.08 | - | -0.14% | 28,468 |
| Sep 30, 2025 | 28.94 | 29.20 | 28.70 | 29.12 | - | 1.39% | 10,910 |
| Sep 29, 2025 | 28.82 | 28.87 | 28.55 | 28.72 | - | 0.03% | 18,151 |
| Sep 26, 2025 | 28.70 | 28.78 | 28.58 | 28.71 | - | 0.03% | 3,989 |
| Sep 25, 2025 | 28.71 | 28.75 | 28.44 | 28.70 | - | 0.10% | 12,628 |
| Sep 24, 2025 | 28.40 | 28.82 | 28.40 | 28.67 | - | 0.60% | 124,589 |
| Sep 23, 2025 | 28.81 | 28.81 | 28.25 | 28.50 | - | -0.14% | 23,384 |