Skip to main content
logo
DTE Energy Company (LON:0I6Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
142.22
+3.65 (2.63%)
Feb 12, 2026, 5:09 PM GMT

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026136.22139.88136.22138.73138.730.32%6
Feb 10, 2026133.00138.29133.00138.29138.292.71%8
Feb 9, 2026138.00138.00134.01134.63134.630.05%11
Feb 6, 2026135.00137.96134.56134.56134.56-1.72%24
Feb 5, 2026136.48137.57134.60136.92136.92-0.01%19
Feb 4, 2026136.98138.00135.67136.93136.930.63%15
Feb 3, 2026132.43136.67130.04136.07136.072.68%41
Feb 2, 2026137.12137.12132.52132.52132.52-0.53%19
Jan 30, 2026133.14135.31132.58133.22133.22-1.05%47
Jan 29, 2026136.56138.46134.63134.63134.63-1.45%22
Jan 28, 2026137.70138.00136.61136.61136.610.37%216
Jan 27, 2026134.48136.62134.48136.10136.100.68%8
Jan 26, 2026135.73136.91134.68135.19135.191.39%46
Jan 23, 2026134.08134.97133.20133.34133.34-2.42%25
Jan 22, 2026137.16137.74135.53136.64136.640.01%11
Jan 21, 2026135.17137.57135.17136.63136.630.93%16
Jan 20, 2026134.98135.63133.79135.37135.37-0.05%24
Jan 16, 2026135.33136.49134.00135.44135.440.90%17
Jan 15, 2026134.47134.54132.63134.23134.230.19%55
Jan 14, 2026132.20134.01132.20133.97133.972.91%23
Jan 13, 2026130.79130.79130.00130.19130.19-0.25%117
Jan 12, 2026129.17131.39129.17130.51130.510.28%4
Jan 9, 2026130.44130.51130.06130.14130.14-0.22%769
Jan 8, 2026129.15130.43127.11130.43130.43-0.59%6
Jan 7, 2026131.21131.21131.21131.21131.211.41%1
Jan 6, 2026129.35129.97127.90129.38129.381.39%3
Jan 5, 2026129.89129.92127.61127.61127.61-2.06%742
Jan 2, 2026129.34130.30127.94130.30130.300.85%42
Dec 31, 2025130.45130.45129.20129.20129.20-0.55%-
Dec 30, 2025129.30129.91128.78129.91129.910.12%128
Dec 29, 2025129.33129.96128.75129.75129.750.92%10
Dec 24, 2025129.21129.21128.13128.56128.560.10%8
Dec 23, 2025128.88128.88128.34128.44128.440.64%144
Dec 22, 2025128.97128.97126.49127.63127.63-1.10%14
Dec 19, 2025129.53130.60128.51129.04129.04-1.14%31
Dec 18, 2025129.29130.53128.65130.53130.532.25%43
Dec 17, 2025128.00128.00127.66127.66127.66-0.85%3
Dec 16, 2025128.83129.81128.76128.76128.760.47%153
Dec 15, 2025129.68129.94127.34128.16128.16-1.70%174
Dec 12, 2025129.86131.61129.86130.38129.21-0.55%4
Dec 11, 2025130.48131.95130.48131.10129.930.81%4
Dec 10, 2025130.00130.92129.86130.05128.89-0.75%3
Dec 9, 2025131.02131.06130.76131.03129.860.24%6
Dec 8, 2025130.24132.32130.00130.72129.55-0.77%26
Dec 5, 2025131.81133.48131.28131.73130.55-1.29%9
Dec 4, 2025133.49133.73133.07133.45132.261.41%25
Dec 3, 2025132.99132.99131.60131.60130.42-24
Dec 2, 2025132.70132.98131.60131.60130.42-2.13%174
Dec 1, 2025136.37136.93133.95134.46133.26-1.87%1,480
Nov 28, 2025136.61137.17136.61137.02135.800.03%6