Skip to main content
logo
DTE Energy Company (FRA:DTE)
Germany flag Germany · Delayed Price · Currency is EUR
27.09
+0.11 (0.41%)
Last updated: Jul 20, 2026, 6:15 PM CET

FRA:DTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202627.2327.2326.8527.1027.100.44%24,218
Jul 17, 202626.4927.5026.4926.9826.981.24%107,847
Jul 16, 202626.5426.7626.4626.6526.650.08%31,287
Jul 15, 202626.6726.6726.2926.6326.63-0.08%32,008
Jul 14, 202626.6226.8326.5626.6526.65-0.37%38,077
Jul 13, 202626.2426.8626.2426.7526.752.37%71,578
Jul 10, 202625.3826.2525.3726.1326.133.20%66,398
Jul 9, 202625.5425.6725.0525.3225.32-0.74%98,841
Jul 8, 202625.8125.8125.3825.5125.51-0.89%23,764
Jul 7, 202625.4425.9625.4425.7425.740.94%50,507
Jul 6, 202625.3125.5625.1025.5025.501.35%93,580
Jul 3, 202625.4525.5224.9025.1625.16-0.24%102,787
Jul 2, 202624.6425.3624.4825.2225.223.53%7,740
Jul 1, 202623.8024.4423.8024.3624.362.01%820
Jun 30, 202624.9624.9923.5623.8823.88-4.44%485,453
Jun 29, 202626.5026.5024.2624.9924.99-4.80%162,149
Jun 26, 202626.1926.4026.0126.2526.25-0.15%99,598
Jun 25, 202626.4626.4626.1026.2926.29-0.76%64,003
Jun 24, 202626.4426.5826.2526.4926.49-0.23%19,086
Jun 23, 202626.1026.6625.9726.5526.551.34%105,769
Jun 22, 202626.7326.7325.7526.2026.20-1.13%106,366
Jun 19, 202626.9926.9926.2926.5026.50-1.74%195,437
Jun 18, 202626.9527.1226.8426.9726.970.07%58,718
Jun 17, 202627.5927.5926.6026.9526.95-2.36%181,800
Jun 16, 202627.8428.0527.5827.6027.60-0.90%702,928
Jun 15, 202628.6028.6327.8027.8527.85-1.69%49,309
Jun 12, 202628.0128.3928.0128.3328.330.78%31,419
Jun 11, 202628.4928.6527.5028.1128.11-1.58%152,165
Jun 10, 202627.9028.5927.7628.5628.563.14%32,504
Jun 9, 202627.6327.9427.5027.6927.69-0.14%26,497
Jun 8, 202627.5527.7327.3927.7327.73-61,000
Jun 5, 202627.8328.1627.6027.7327.73-0.61%44,679
Jun 4, 202628.0928.6127.9027.9027.90-0.68%40,535
Jun 3, 202628.8528.8527.9828.0928.09-2.94%36,595
Jun 2, 202628.8829.2528.8428.9428.940.59%1,272
Jun 1, 202628.8928.9828.6528.7728.77-0.07%5,294,028
May 29, 202629.1929.1928.7328.7928.79-0.55%701,944
May 28, 202629.3529.3528.9028.9528.95-1.90%16,357
May 27, 202629.1829.5129.1629.5129.511.20%143,429
May 26, 202629.3729.4829.0629.1629.16-0.85%90,439
May 25, 202629.5429.5429.2429.4129.410.17%9,436
May 22, 202629.2129.5529.1929.3629.360.34%55,000
May 21, 202629.1829.3028.9029.2629.260.38%61,306
May 20, 202629.3629.3628.9829.1529.15-0.58%21,975
May 19, 202628.7429.4728.7229.3229.322.23%76,087
May 18, 202627.5028.7327.3828.6828.683.35%82,355
May 15, 202627.5927.8827.5927.7527.75-0.22%41,272
May 14, 202628.0428.1627.6827.8127.81-1.66%16,645
May 13, 202627.9528.5627.1928.2828.282.09%130,935
May 12, 202627.5427.7327.3027.7027.700.14%68,843