FRA:DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	28.60	29.13	28.60	28.89	28.89	1.58%	9,011
Sep 11, 2026	28.00	28.60	27.98	28.44	28.44	1.72%	2,838
Sep 10, 2026	27.85	28.08	27.75	27.96	27.96	0.50%	13,487
Sep 9, 2026	28.17	28.43	27.74	27.82	27.82	-1.38%	6,919
Sep 8, 2026	28.14	28.50	28.14	28.21	28.21	0.18%	6,679
Sep 7, 2026	28.50	28.50	28.08	28.16	28.16	-0.88%	8,079
Sep 4, 2026	28.97	28.97	28.25	28.41	28.41	-1.42%	4,932
Sep 3, 2026	28.99	29.09	28.60	28.82	28.82	-1.20%	25,618
Sep 2, 2026	28.36	29.17	27.96	29.17	29.17	3.07%	15,089
Sep 1, 2026	28.31	28.35	27.84	28.30	28.30	-0.07%	2,645
Aug 31, 2026	28.42	28.58	28.32	28.32	28.32	-0.81%	8,308
Aug 28, 2026	28.16	28.55	28.04	28.55	28.55	1.96%	8,509
Aug 27, 2026	28.75	28.75	27.80	28.00	28.00	-3.21%	26,226
Aug 26, 2026	28.98	29.17	28.90	28.93	28.93	0.14%	8,194
Aug 25, 2026	29.10	29.15	28.89	28.89	28.89	-0.76%	10,945
Aug 24, 2026	29.08	29.17	28.87	29.11	29.11	0.76%	23,871
Aug 21, 2026	28.81	29.10	28.71	28.89	28.89	0.66%	4,767
Aug 20, 2026	29.05	29.11	28.67	28.70	28.70	-1.75%	6,403
Aug 19, 2026	28.90	29.21	28.70	29.21	29.21	1.11%	17,229
Aug 18, 2026	28.41	28.92	28.41	28.89	28.89	1.48%	3,908
Aug 17, 2026	28.80	28.80	28.36	28.47	28.47	-0.32%	5,651
Aug 14, 2026	28.41	28.72	28.41	28.56	28.56	0.28%	6,236
Aug 13, 2026	28.17	28.48	28.17	28.48	28.48	1.32%	4,638
Aug 12, 2026	28.45	28.66	28.06	28.11	28.11	-1.20%	11,829
Aug 11, 2026	28.25	28.62	28.21	28.45	28.45	0.89%	15,134
Aug 10, 2026	28.96	29.06	28.01	28.20	28.20	-2.73%	48,931
Aug 7, 2026	29.21	29.27	28.71	28.99	28.99	-0.03%	8,392
Aug 6, 2026	27.99	29.50	27.99	29.00	29.00	5.88%	74,493
Aug 5, 2026	27.69	27.70	27.22	27.39	27.39	-1.79%	25,491
Aug 4, 2026	28.25	28.29	27.74	27.89	27.89	-0.50%	9,351
Aug 3, 2026	26.88	28.20	26.88	28.03	28.03	4.63%	23,727
Jul 31, 2026	27.06	27.15	26.41	26.79	26.79	-0.92%	15,479
Jul 30, 2026	27.58	27.58	26.87	27.04	27.04	-1.39%	12,136
Jul 29, 2026	27.55	27.55	27.20	27.42	27.42	-0.36%	17,409
Jul 28, 2026	27.00	27.71	27.00	27.52	27.52	1.70%	8,473
Jul 27, 2026	26.61	27.28	26.59	27.06	27.06	2.23%	22,127
Jul 24, 2026	26.10	26.47	25.70	26.47	26.47	2.08%	20,507
Jul 23, 2026	27.14	27.31	25.93	25.93	25.93	-4.84%	36,391
Jul 22, 2026	26.69	27.27	26.60	27.25	27.25	1.68%	12,152
Jul 21, 2026	27.02	27.14	26.62	26.80	26.80	-1.11%	32,686
Jul 20, 2026	27.23	27.23	26.85	27.10	27.10	0.44%	9,227
Jul 17, 2026	26.49	27.50	26.49	26.98	26.98	1.24%	16,570
Jul 16, 2026	26.54	26.76	26.46	26.65	26.65	0.08%	19,128
Jul 15, 2026	26.67	26.67	26.29	26.63	26.63	-0.08%	6,620
Jul 14, 2026	26.62	26.83	26.56	26.65	26.65	-0.37%	18,663
Jul 13, 2026	26.24	26.86	26.24	26.75	26.75	2.37%	11,396
Jul 10, 2026	25.38	26.25	25.37	26.13	26.13	3.20%	7,407
Jul 9, 2026	25.54	25.67	25.05	25.32	25.32	-0.74%	7,007
Jul 8, 2026	25.81	25.81	25.38	25.51	25.51	-0.89%	7,435
Jul 7, 2026	25.44	25.96	25.44	25.74	25.74	0.94%	17,004