DTE Energy Company (LON:0I6Q)
London · Delayed Price · Currency is GBP · Price in USD 139.84
-0.37 (-0.26%)
At close: Aug 11, 2025
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 139.92 | 139.92 | 138.66 | 138.96 | 138.96 | -0.63% | 65 |
| Aug 11, 2025 | 140.51 | 141.05 | 139.71 | 139.84 | 139.84 | -0.26% | 114 |
| Aug 8, 2025 | 140.64 | 141.00 | 139.70 | 140.21 | 140.21 | 0.26% | 32 |
| Aug 7, 2025 | 139.84 | 140.38 | 139.57 | 139.85 | 139.85 | -0.44% | 2 |
| Aug 6, 2025 | 139.64 | 140.47 | 139.64 | 140.47 | 140.47 | 0.58% | 17 |
| Aug 5, 2025 | 140.87 | 141.50 | 139.45 | 139.66 | 139.66 | -0.61% | 42 |
| Aug 4, 2025 | 139.93 | 140.51 | 138.74 | 140.51 | 140.51 | 1.80% | 70 |
| Aug 1, 2025 | 138.23 | 139.39 | 138.03 | 138.03 | 138.03 | 0.63% | 13 |
| Jul 31, 2025 | 135.17 | 137.28 | 134.53 | 137.17 | 137.17 | -0.01% | 22 |
| Jul 30, 2025 | 137.80 | 138.53 | 137.14 | 137.19 | 137.19 | -0.72% | 390 |
| Jul 29, 2025 | 136.88 | 138.18 | 135.31 | 138.18 | 138.18 | 0.02% | 38 |
| Jul 28, 2025 | 139.17 | 139.55 | 138.02 | 138.15 | 138.15 | -0.88% | 25 |
| Jul 25, 2025 | 139.82 | 139.82 | 138.95 | 139.37 | 139.37 | 0.71% | 14 |
| Jul 24, 2025 | 138.28 | 138.42 | 137.72 | 138.39 | 138.39 | -0.04% | 4 |
| Jul 23, 2025 | 139.87 | 139.91 | 138.45 | 138.45 | 138.45 | -0.91% | 114 |
| Jul 22, 2025 | 138.61 | 139.72 | 137.97 | 139.72 | 139.72 | 0.95% | 21 |
| Jul 21, 2025 | 137.08 | 138.40 | 137.08 | 138.40 | 138.40 | 1.54% | 16 |
| Jul 18, 2025 | 134.63 | 136.30 | 134.63 | 136.30 | 136.30 | 1.36% | 7 |
| Jul 17, 2025 | 133.22 | 135.06 | 133.22 | 134.47 | 134.47 | 0.74% | 9 |
| Jul 16, 2025 | 132.35 | 134.03 | 132.35 | 133.48 | 133.48 | -0.04% | 3 |
| Jul 15, 2025 | 133.38 | 133.95 | 133.38 | 133.54 | 133.54 | -0.32% | 4 |
| Jul 14, 2025 | 133.73 | 135.11 | 133.73 | 133.97 | 133.97 | 0.76% | 304 |
| Jul 11, 2025 | 132.21 | 132.96 | 132.21 | 132.96 | 132.96 | -0.06% | 3 |
| Jul 10, 2025 | 130.35 | 133.04 | 130.35 | 133.04 | 133.04 | 2.40% | 27 |
| Jul 9, 2025 | 130.21 | 131.40 | 129.71 | 129.92 | 129.92 | 0.47% | 9 |
| Jul 8, 2025 | 130.63 | 130.63 | 129.25 | 129.31 | 129.31 | -1.34% | 5 |
| Jul 7, 2025 | 131.74 | 131.79 | 131.07 | 131.07 | 131.07 | -1.04% | 17 |
| Jul 3, 2025 | 130.02 | 132.45 | 130.02 | 132.45 | 132.45 | 1.91% | 32 |
| Jul 2, 2025 | 131.42 | 132.43 | 129.96 | 129.96 | 129.96 | -2.20% | 34,153 |
| Jul 1, 2025 | 132.14 | 132.88 | 132.14 | 132.88 | 132.88 | 1.00% | 586 |
| Jun 30, 2025 | 131.51 | 131.75 | 130.92 | 131.57 | 131.57 | -0.66% | 38 |
| Jun 27, 2025 | 131.96 | 132.44 | 131.28 | 132.44 | 132.44 | 0.64% | 14 |
| Jun 26, 2025 | 130.00 | 131.84 | 130.00 | 131.60 | 131.60 | 0.24% | 147 |
| Jun 25, 2025 | 132.04 | 132.12 | 131.19 | 131.29 | 131.29 | -1.23% | 19 |
| Jun 24, 2025 | 133.49 | 134.06 | 132.92 | 132.92 | 132.92 | -0.92% | 7 |
| Jun 23, 2025 | 133.28 | 134.16 | 132.62 | 134.16 | 134.16 | 1.10% | 19 |
| Jun 20, 2025 | 132.00 | 132.84 | 132.00 | 132.70 | 132.70 | 0.73% | 48 |
| Jun 18, 2025 | 132.29 | 132.61 | 131.43 | 131.74 | 131.74 | -0.93% | 299 |
| Jun 17, 2025 | 132.50 | 133.21 | 132.50 | 132.97 | 132.97 | -0.74% | 2 |
| Jun 16, 2025 | 134.59 | 134.59 | 133.05 | 133.97 | 133.97 | -1.10% | 5 |
| Jun 13, 2025 | 136.15 | 136.15 | 135.25 | 135.45 | 134.36 | 0.30% | 5 |
| Jun 12, 2025 | 135.39 | 135.40 | 134.90 | 135.05 | 133.96 | 0.04% | 4 |
| Jun 11, 2025 | 135.00 | 135.03 | 134.54 | 134.99 | 133.90 | 0.05% | 18 |
| Jun 10, 2025 | 134.53 | 134.92 | 133.90 | 134.92 | 133.83 | 1.25% | 4 |
| Jun 9, 2025 | 134.99 | 134.99 | 132.88 | 133.25 | 132.18 | -0.48% | 3 |
| Jun 6, 2025 | 133.13 | 133.89 | 132.58 | 133.89 | 132.81 | 0.81% | 37 |
| Jun 5, 2025 | 133.03 | 133.26 | 132.14 | 132.82 | 131.75 | -1.72% | 87 |
| Jun 4, 2025 | 135.52 | 135.66 | 133.89 | 135.14 | 134.05 | -0.39% | 40 |
| Jun 3, 2025 | 136.96 | 136.96 | 134.21 | 135.67 | 134.58 | -0.41% | 22 |
| Jun 2, 2025 | 135.99 | 136.33 | 135.23 | 136.23 | 135.13 | -0.05% | 24 |