FRA:DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.19	26.40	26.14	26.15	-	-0.53%	1,840
Jun 25, 2026	26.46	26.46	26.10	26.29	26.29	-0.76%	9,838
Jun 24, 2026	26.44	26.58	26.25	26.49	26.49	-0.23%	19,086
Jun 23, 2026	26.10	26.66	25.97	26.55	26.55	1.34%	105,769
Jun 22, 2026	26.73	26.73	25.75	26.20	26.20	-1.13%	106,366
Jun 19, 2026	26.99	26.99	26.29	26.50	26.50	-1.74%	195,437
Jun 18, 2026	26.95	27.12	26.84	26.97	26.97	0.07%	58,718
Jun 17, 2026	27.59	27.59	26.60	26.95	26.95	-2.36%	181,800
Jun 16, 2026	27.84	28.05	27.58	27.60	27.60	-0.90%	702,928
Jun 15, 2026	28.60	28.63	27.80	27.85	27.85	-1.69%	49,309
Jun 12, 2026	28.01	28.39	28.01	28.33	28.33	0.78%	31,419
Jun 11, 2026	28.49	28.65	27.50	28.11	28.11	-1.58%	152,165
Jun 10, 2026	27.90	28.59	27.76	28.56	28.56	3.14%	32,504
Jun 9, 2026	27.63	27.94	27.50	27.69	27.69	-0.14%	26,497
Jun 8, 2026	27.55	27.73	27.39	27.73	27.73	-	61,000
Jun 5, 2026	27.83	28.16	27.60	27.73	27.73	-0.61%	44,679
Jun 4, 2026	28.09	28.61	27.90	27.90	27.90	-0.68%	40,535
Jun 3, 2026	28.85	28.85	27.98	28.09	28.09	-2.94%	36,595
Jun 2, 2026	28.88	29.25	28.84	28.94	28.94	0.59%	1,272
Jun 1, 2026	28.89	28.98	28.65	28.77	28.77	-0.07%	5,294,028
May 29, 2026	29.19	29.19	28.73	28.79	28.79	-0.55%	701,944
May 28, 2026	29.35	29.35	28.90	28.95	28.95	-1.90%	16,357
May 27, 2026	29.18	29.51	29.16	29.51	29.51	1.20%	143,429
May 26, 2026	29.37	29.48	29.06	29.16	29.16	-0.85%	90,439
May 25, 2026	29.54	29.54	29.24	29.41	29.41	0.17%	9,436
May 22, 2026	29.21	29.55	29.19	29.36	29.36	0.34%	55,000
May 21, 2026	29.18	29.30	28.90	29.26	29.26	0.38%	61,306
May 20, 2026	29.36	29.36	28.98	29.15	29.15	-0.58%	21,975
May 19, 2026	28.74	29.47	28.72	29.32	29.32	2.23%	76,087
May 18, 2026	27.50	28.73	27.38	28.68	28.68	3.35%	82,355
May 15, 2026	27.59	27.88	27.59	27.75	27.75	-0.22%	41,272
May 14, 2026	28.04	28.16	27.68	27.81	27.81	-1.66%	16,645
May 13, 2026	27.95	28.56	27.19	28.28	28.28	2.09%	130,935
May 12, 2026	27.54	27.73	27.30	27.70	27.70	0.14%	68,843
May 11, 2026	27.43	27.89	27.31	27.66	27.66	0.99%	90,923
May 8, 2026	27.71	27.71	27.39	27.39	27.39	-1.15%	94,890
May 7, 2026	27.90	27.90	27.55	27.71	27.71	-0.79%	13,125
May 6, 2026	27.52	28.00	27.20	27.93	27.93	1.71%	54,895
May 5, 2026	27.18	27.46	27.02	27.46	27.46	1.33%	40,404
May 4, 2026	27.86	27.86	26.91	27.10	27.10	-1.74%	160,161
Apr 30, 2026	27.26	27.58	27.10	27.58	27.58	0.88%	72,839
Apr 29, 2026	27.29	27.41	26.82	27.34	27.34	1.71%	118,306
Apr 28, 2026	26.91	26.91	26.52	26.88	26.88	-0.26%	196,184
Apr 27, 2026	27.69	27.70	26.80	26.95	26.95	-2.60%	150,678
Apr 24, 2026	27.39	27.89	27.39	27.67	27.67	0.36%	96,085
Apr 23, 2026	27.41	27.84	27.39	27.57	27.57	-0.22%	266,008
Apr 22, 2026	29.10	29.13	27.25	27.63	27.63	-4.79%	320,489
Apr 21, 2026	29.60	29.60	28.72	29.02	29.02	-1.99%	124,495
Apr 20, 2026	29.32	29.61	29.25	29.61	29.61	0.48%	56,573
Apr 17, 2026	29.18	29.56	28.99	29.47	29.47	1.38%	217,079