Skip to main content
logo
DTE Energy Company (LON:0I6Q)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
138.62
-0.92 (-0.66%)
Nov 10, 2026, 4:51 PM GMT

LON:0I6Q Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026140.50140.50136.98138.62138.62-0.66%663
Nov 9, 2026135.34139.89135.08139.53139.533.53%135
Nov 6, 2026136.56136.56130.98134.77134.770.15%166
Nov 5, 2026138.25138.25134.57134.57134.57-1.23%370
Nov 4, 2026135.37137.77133.34136.24136.241.08%349
Nov 3, 2026135.16137.01134.20134.79134.79-0.90%27
Nov 2, 2026133.15136.01133.01136.01136.010.24%178
Oct 30, 2026135.00138.00133.98135.68135.681.09%113
Oct 29, 2026131.54134.66131.54134.22134.221.91%82
Oct 28, 2026133.52134.14130.38131.71131.71-0.17%164
Oct 27, 2026132.35133.76130.34131.93131.930.22%161
Oct 26, 2026130.15132.84130.15131.64131.64-0.10%25
Oct 23, 2026131.66134.00130.63131.77131.77-0.29%129
Oct 22, 2026132.15132.49129.70132.15132.151.71%144
Oct 21, 2026127.66130.36127.66129.93129.930.45%126
Oct 20, 2026127.97129.54126.31129.35129.351.17%94
Oct 19, 2026131.00131.00127.06127.86127.86-1.40%89
Oct 16, 2026130.00130.00127.73129.68129.681.19%93
Oct 15, 2026128.64132.00127.80128.15128.150.10%76
Oct 14, 2026127.72129.74126.78128.02128.02-0.51%448
Oct 13, 2026126.43129.02126.00128.67128.670.57%295
Oct 12, 2026127.99130.00126.00127.94127.940.90%216
Oct 9, 2026128.10128.10126.55126.80126.80-0.59%42
Oct 8, 2026125.00128.56125.00127.55127.55-0.41%435
Oct 7, 2026129.62129.62126.96128.07128.070.81%47
Oct 6, 2026126.94127.13124.43127.04127.040.97%600
Oct 5, 2026125.58127.50123.85125.82125.821.12%511
Oct 2, 2026123.27125.38122.06124.43124.431.24%116
Oct 1, 2026122.51123.51120.57122.90122.900.40%583
Sep 30, 2026125.00125.00120.00122.41122.41-0.02%99
Sep 29, 2026120.01122.53120.01122.44122.441.09%69
Sep 28, 2026121.92122.32120.01121.12121.12-0.06%67
Sep 25, 2026123.00123.00120.26121.19121.19-0.57%256
Sep 24, 2026124.13124.13121.88121.88121.88-1.05%47
Sep 23, 2026127.14127.14122.92123.18123.18-2.34%63
Sep 22, 2026124.88127.52124.88126.13126.13-0.21%101
Sep 21, 2026126.23128.78126.23126.40126.40-0.94%211
Sep 18, 2026129.81132.82127.39128.77127.61-1.48%219
Sep 17, 2026130.80132.25129.92130.70129.52-0.32%115
Sep 16, 2026131.70131.70129.77131.13129.940.49%127
Sep 15, 2026131.92132.42129.57130.48129.30-1.14%596
Sep 14, 2026133.50135.74131.40131.99130.80-1.06%174
Sep 11, 2026134.07137.12133.14133.40132.19-1.14%19
Sep 10, 2026134.00137.92134.00134.94133.72-0.87%72
Sep 9, 2026137.96138.88135.14136.12134.89-1.20%1,980
Sep 8, 2026136.00138.00135.03137.77136.521.35%321
Sep 4, 2026136.68137.62135.93135.93134.70-0.73%76
Sep 3, 2026135.00138.50135.00136.93135.690.52%103
Sep 2, 2026134.98137.14134.35136.22134.990.67%42
Sep 1, 2026136.82138.36134.84135.32134.10-0.12%124