Skip to main content
logo
DTE Energy Company (LON:0I6Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
145.28
+0.79 (0.55%)
At close: Mar 27, 2026

LON:0I6Q Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026147.50147.50138.46145.16145.160.46%18
Mar 26, 2026145.60145.60141.70144.49144.490.21%54
Mar 25, 2026148.42148.42143.42144.19144.190.01%27
Mar 24, 2026139.62144.75139.62144.18144.180.87%12
Mar 23, 2026141.57145.01136.95142.93142.93-0.27%28
Mar 20, 2026147.78150.00143.28143.32143.32-2.31%78
Mar 19, 2026150.00152.72145.57146.71146.71-0.80%83
Mar 18, 2026151.00151.00147.02147.90147.90-1.28%7
Mar 17, 2026147.00152.00147.00149.82149.820.56%38
Mar 16, 2026149.57151.81146.36148.99148.99-0.64%40
Mar 13, 2026149.18149.97147.38149.95148.790.71%26
Mar 12, 2026142.18149.37142.18148.90147.741.75%33
Mar 11, 2026146.00149.33146.00146.34145.20-1.58%18
Mar 10, 2026152.47152.47146.92148.69147.530.40%15
Mar 9, 2026145.50151.00144.47148.10146.95-0.54%217
Mar 6, 2026148.74149.40147.29148.90147.74-0.41%11
Mar 5, 2026152.32152.77148.01149.51148.350.30%41
Mar 4, 2026148.79149.06147.03149.06147.901.17%11
Mar 3, 2026149.33149.33144.28147.34146.20-0.07%65
Mar 2, 2026146.44148.47146.44147.45146.30-0.23%105
Feb 27, 2026145.00148.15144.90147.79146.640.44%20
Feb 26, 2026147.33147.33144.00147.14146.000.94%15
Feb 25, 2026147.55147.55144.42145.77144.640.38%17
Feb 24, 2026147.30147.30144.01145.22144.09-0.06%10
Feb 23, 2026146.45146.45143.99145.31144.180.28%57
Feb 20, 2026142.18146.76142.18144.91143.780.13%124
Feb 19, 2026143.90146.11141.34144.72143.601.67%106
Feb 18, 2026145.84147.35142.34142.34141.23-1.54%12
Feb 17, 2026145.37153.32144.44144.56143.44-0.06%158
Feb 13, 2026142.00144.65139.72144.65143.532.11%446
Feb 12, 2026140.62142.22138.80141.66140.562.11%45
Feb 11, 2026136.22139.88136.22138.73137.650.32%6
Feb 10, 2026133.00138.29133.00138.29137.212.71%8
Feb 9, 2026138.00138.00134.01134.63133.580.05%11
Feb 6, 2026135.00137.96134.56134.56133.51-1.72%24
Feb 5, 2026136.48137.57134.60136.92135.86-0.01%19
Feb 4, 2026136.98138.00135.67136.93135.870.63%15
Feb 3, 2026132.43136.67130.04136.07135.012.68%41
Feb 2, 2026137.12137.12132.52132.52131.49-0.53%19
Jan 30, 2026133.14135.31132.58133.22132.18-1.05%47
Jan 29, 2026136.56138.46134.63134.63133.58-1.45%22
Jan 28, 2026137.70138.00136.61136.61135.550.37%216
Jan 27, 2026134.48136.62134.48136.10135.040.68%8
Jan 26, 2026135.73136.91134.68135.19134.141.39%46
Jan 23, 2026134.08134.97133.20133.34132.30-2.42%25
Jan 22, 2026137.16137.74135.53136.64135.580.01%11
Jan 21, 2026135.17137.57135.17136.63135.570.93%16
Jan 20, 2026134.98135.63133.79135.37134.32-0.05%24
Jan 16, 2026135.33136.49134.00135.44134.390.90%17
Jan 15, 2026134.47134.54132.63134.23133.190.19%55