DTE Energy Company (LON:0I6Q)
London · Delayed Price · Currency is GBP · Price in USD 120.50
-1.38 (-1.13%)
Sep 25, 2026, 5:00 PM GMT
LON:0I6Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 123.00 | 123.00 | 120.26 | 120.26 | 120.26 | -1.33% | 421 |
| Sep 24, 2026 | 124.13 | 124.13 | 121.88 | 121.88 | 121.88 | -1.05% | 47 |
| Sep 23, 2026 | 127.14 | 127.14 | 122.92 | 123.18 | 123.18 | -2.34% | 63 |
| Sep 22, 2026 | 124.88 | 127.52 | 124.88 | 126.13 | 126.13 | -0.21% | 101 |
| Sep 21, 2026 | 126.23 | 128.78 | 126.23 | 126.40 | 126.40 | -0.94% | 211 |
| Sep 18, 2026 | 129.81 | 132.82 | 127.39 | 128.77 | 127.61 | -1.48% | 219 |
| Sep 17, 2026 | 130.80 | 132.25 | 129.92 | 130.70 | 129.52 | -0.32% | 115 |
| Sep 16, 2026 | 131.70 | 131.70 | 129.77 | 131.13 | 129.94 | 0.49% | 127 |
| Sep 15, 2026 | 131.92 | 132.42 | 129.57 | 130.48 | 129.30 | -1.14% | 596 |
| Sep 14, 2026 | 133.50 | 135.74 | 131.40 | 131.99 | 130.80 | -1.06% | 174 |
| Sep 11, 2026 | 134.07 | 137.12 | 133.14 | 133.40 | 132.19 | -1.14% | 19 |
| Sep 10, 2026 | 134.00 | 137.92 | 134.00 | 134.94 | 133.72 | -0.87% | 72 |
| Sep 9, 2026 | 137.96 | 138.88 | 135.14 | 136.12 | 134.89 | -1.20% | 1,980 |
| Sep 8, 2026 | 136.00 | 138.00 | 135.03 | 137.77 | 136.52 | 1.35% | 321 |
| Sep 4, 2026 | 136.68 | 137.62 | 135.93 | 135.93 | 134.70 | -0.73% | 76 |
| Sep 3, 2026 | 135.00 | 138.50 | 135.00 | 136.93 | 135.69 | 0.52% | 103 |
| Sep 2, 2026 | 134.98 | 137.14 | 134.35 | 136.22 | 134.99 | 0.67% | 42 |
| Sep 1, 2026 | 136.82 | 138.36 | 134.84 | 135.32 | 134.10 | -0.12% | 124 |
| Aug 31, 2026 | 135.22 | 138.00 | 134.25 | 135.48 | 134.25 | 0.01% | 198 |
| Aug 28, 2026 | 138.00 | 138.00 | 135.46 | 135.46 | 134.23 | -0.75% | 129 |
| Aug 27, 2026 | 141.00 | 144.23 | 135.65 | 136.48 | 135.25 | -0.69% | 956 |
| Aug 26, 2026 | 136.13 | 138.35 | 135.51 | 137.43 | 136.19 | 0.67% | 35 |
| Aug 25, 2026 | 135.66 | 139.38 | 130.00 | 136.51 | 135.27 | 0.53% | 121 |
| Aug 24, 2026 | 139.06 | 139.47 | 134.60 | 135.79 | 134.56 | -0.26% | 327 |
| Aug 21, 2026 | 139.26 | 140.00 | 135.98 | 136.15 | 134.92 | -1.81% | 103 |
| Aug 20, 2026 | 137.79 | 140.69 | 137.79 | 138.66 | 137.41 | -0.87% | 256 |
| Aug 19, 2026 | 143.80 | 145.24 | 138.75 | 139.88 | 138.61 | -0.89% | 495 |
| Aug 18, 2026 | 141.90 | 143.00 | 141.14 | 141.14 | 139.86 | 0.06% | 20 |
| Aug 17, 2026 | 144.40 | 145.09 | 139.01 | 141.05 | 139.77 | 0.11% | 210 |
| Aug 14, 2026 | 140.18 | 141.97 | 136.49 | 140.89 | 139.62 | 1.19% | 12 |
| Aug 13, 2026 | 140.75 | 140.75 | 137.67 | 139.24 | 137.98 | 0.68% | 7 |
| Aug 12, 2026 | 137.12 | 139.95 | 136.94 | 138.30 | 137.05 | 0.62% | 9 |
| Aug 11, 2026 | 137.84 | 139.40 | 135.56 | 137.45 | 136.21 | -0.38% | 108 |
| Aug 10, 2026 | 139.23 | 141.98 | 135.02 | 137.98 | 136.73 | -1.86% | 113 |
| Aug 7, 2026 | 139.97 | 143.62 | 134.12 | 140.60 | 139.33 | 1.22% | 15 |
| Aug 6, 2026 | 138.27 | 142.06 | 137.83 | 138.91 | 137.65 | -0.36% | 8 |
| Aug 5, 2026 | 142.83 | 142.83 | 138.57 | 139.42 | 138.16 | -1.36% | 123 |
| Aug 4, 2026 | 142.69 | 144.60 | 139.09 | 141.34 | 140.06 | -0.01% | 20 |
| Aug 3, 2026 | 143.09 | 143.30 | 140.78 | 141.35 | 140.07 | -0.03% | 60 |
| Jul 31, 2026 | 138.13 | 144.11 | 138.13 | 141.39 | 140.11 | -0.35% | 21 |
| Jul 30, 2026 | 142.88 | 144.82 | 141.31 | 141.89 | 140.61 | -1.47% | 8 |
| Jul 29, 2026 | 150.53 | 151.81 | 144.00 | 144.00 | 142.70 | -2.44% | 17 |
| Jul 28, 2026 | 151.72 | 151.99 | 143.66 | 147.60 | 146.26 | 0.03% | 18 |
| Jul 27, 2026 | 149.47 | 152.15 | 147.39 | 147.56 | 146.23 | -1.17% | 84 |
| Jul 24, 2026 | 149.31 | 150.78 | 148.12 | 149.31 | 147.96 | 0.74% | 12 |
| Jul 23, 2026 | 150.03 | 150.03 | 146.90 | 148.22 | 146.88 | 0.37% | 1,680 |
| Jul 22, 2026 | 146.17 | 149.74 | 145.03 | 147.67 | 146.33 | 1.75% | 10 |
| Jul 21, 2026 | 147.40 | 147.45 | 143.96 | 145.13 | 143.82 | -0.76% | 35 |
| Jul 20, 2026 | 149.21 | 150.74 | 146.18 | 146.24 | 144.92 | -0.95% | 13 |
| Jul 17, 2026 | 150.00 | 151.57 | 147.65 | 147.65 | 146.31 | -0.07% | 340 |