DTE Energy Company (FRA:DTE)
Germany
· Delayed Price · Currency is EUR 27.56
+0.08 (0.29%)
Last updated: Dec 5, 2025, 4:30 PM CET
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.35 | 27.42 | 27.35 | 27.40 | - | -0.29% | - |
| Dec 4, 2025 | 27.30 | 27.52 | 27.16 | 27.48 | 27.48 | 0.99% | 10,612 |
| Dec 3, 2025 | 27.58 | 27.67 | 27.18 | 27.21 | 27.21 | -1.70% | 10,132 |
| Dec 2, 2025 | 27.70 | 27.74 | 27.49 | 27.68 | 27.68 | 0.14% | 12,470 |
| Dec 1, 2025 | 27.80 | 28.04 | 27.59 | 27.64 | 27.64 | -0.58% | 11,371 |
| Nov 28, 2025 | 27.59 | 27.82 | 27.50 | 27.80 | 27.80 | 0.98% | 36,834 |
| Nov 27, 2025 | 27.76 | 27.76 | 27.50 | 27.53 | 27.53 | -0.86% | 11,611 |
| Nov 26, 2025 | 27.79 | 27.83 | 27.51 | 27.77 | 27.77 | 0.07% | 27,613 |
| Nov 25, 2025 | 27.23 | 27.88 | 27.23 | 27.75 | 27.75 | 1.76% | 35,696 |
| Nov 24, 2025 | 27.69 | 27.73 | 27.13 | 27.27 | 27.27 | -1.20% | 16,437 |
| Nov 21, 2025 | 26.99 | 27.72 | 26.80 | 27.60 | 27.60 | 2.22% | 15,408 |
| Nov 20, 2025 | 27.32 | 27.55 | 27.00 | 27.00 | 27.00 | -0.92% | 19,461 |
| Nov 19, 2025 | 26.97 | 27.26 | 26.97 | 27.25 | 27.25 | 0.89% | 9,304 |
| Nov 18, 2025 | 27.05 | 27.18 | 26.67 | 27.01 | 27.01 | -0.66% | 21,507 |
| Nov 17, 2025 | 27.38 | 27.55 | 27.00 | 27.19 | 27.19 | -0.69% | 18,653 |
| Nov 14, 2025 | 27.43 | 27.49 | 27.23 | 27.38 | 27.38 | 0.29% | 15,655 |
| Nov 13, 2025 | 27.84 | 27.86 | 26.80 | 27.30 | 27.30 | -0.47% | 33,937 |
| Nov 12, 2025 | 27.34 | 27.47 | 27.11 | 27.43 | 27.43 | 1.03% | 24,094 |
| Nov 11, 2025 | 26.80 | 27.24 | 26.77 | 27.15 | 27.15 | 0.97% | 11,736 |
| Nov 10, 2025 | 26.87 | 27.00 | 26.47 | 26.89 | 26.89 | 0.34% | 15,442 |
| Nov 7, 2025 | 26.37 | 26.80 | 26.19 | 26.80 | 26.80 | 1.13% | 37,060 |
| Nov 6, 2025 | 26.83 | 26.96 | 26.32 | 26.50 | 26.50 | -0.71% | 22,087 |
| Nov 5, 2025 | 26.76 | 26.90 | 26.48 | 26.69 | 26.69 | -0.34% | 24,192 |
| Nov 4, 2025 | 26.59 | 26.95 | 26.00 | 26.78 | 26.78 | 0.60% | 28,581 |
| Nov 3, 2025 | 26.91 | 27.23 | 26.51 | 26.62 | 26.62 | -1.30% | 30,960 |
| Oct 31, 2025 | 27.40 | 27.42 | 26.90 | 26.97 | 26.97 | -1.75% | 30,878 |
| Oct 30, 2025 | 28.31 | 28.31 | 27.23 | 27.45 | 27.45 | -2.87% | 95,535 |
| Oct 29, 2025 | 29.10 | 29.10 | 28.04 | 28.26 | 28.26 | -2.45% | 27,679 |
| Oct 28, 2025 | 29.29 | 29.29 | 28.91 | 28.97 | 28.97 | -1.19% | 5,212 |
| Oct 27, 2025 | 29.20 | 29.32 | 28.63 | 29.32 | 29.32 | 0.83% | 42,976 |
| Oct 24, 2025 | 29.37 | 29.41 | 28.98 | 29.08 | 29.08 | -1.39% | 8,303 |
| Oct 23, 2025 | 29.98 | 30.05 | 29.33 | 29.49 | 29.49 | -1.77% | 11,217 |
| Oct 22, 2025 | 30.11 | 30.11 | 29.49 | 30.02 | 30.02 | -0.27% | 6,577 |
| Oct 21, 2025 | 30.09 | 30.27 | 30.00 | 30.10 | 30.10 | 0.03% | 3,233 |
| Oct 20, 2025 | 29.87 | 30.31 | 29.87 | 30.09 | 30.09 | 0.94% | 9,698 |
| Oct 17, 2025 | 29.43 | 29.93 | 29.41 | 29.81 | 29.81 | 0.78% | 11,763 |
| Oct 16, 2025 | 29.39 | 29.60 | 29.24 | 29.58 | 29.58 | 0.65% | 9,571 |
| Oct 15, 2025 | 29.60 | 29.61 | 29.25 | 29.39 | 29.39 | -0.61% | 10,338 |
| Oct 14, 2025 | 29.31 | 29.82 | 29.31 | 29.57 | 29.57 | 0.92% | 18,239 |
| Oct 13, 2025 | 29.69 | 29.74 | 29.27 | 29.30 | 29.30 | -1.05% | 8,079 |
| Oct 10, 2025 | 29.79 | 29.92 | 29.59 | 29.61 | 29.61 | 0.24% | 7,138 |
| Oct 9, 2025 | 29.14 | 29.74 | 29.14 | 29.54 | 29.54 | 0.96% | 7,521 |
| Oct 8, 2025 | 29.16 | 29.36 | 29.06 | 29.26 | 29.26 | 0.55% | 8,018 |
| Oct 7, 2025 | 29.15 | 29.23 | 28.97 | 29.10 | 29.10 | -0.10% | 11,735 |
| Oct 6, 2025 | 29.11 | 29.39 | 28.93 | 29.13 | 29.13 | 0.21% | 6,024 |
| Oct 3, 2025 | 29.27 | 29.39 | 28.99 | 29.07 | 29.07 | -0.10% | 13,976 |
| Oct 2, 2025 | 29.24 | 29.46 | 28.99 | 29.10 | 29.10 | 0.07% | 42,149 |
| Oct 1, 2025 | 29.07 | 29.34 | 29.07 | 29.08 | 29.08 | -0.14% | 28,468 |
| Sep 30, 2025 | 28.94 | 29.20 | 28.70 | 29.12 | 29.12 | 1.39% | 10,910 |
| Sep 29, 2025 | 28.82 | 28.87 | 28.55 | 28.72 | 28.72 | 0.03% | 18,151 |
| Sep 26, 2025 | 28.70 | 28.78 | 28.58 | 28.71 | 28.71 | 0.03% | 3,989 |
| Sep 25, 2025 | 28.71 | 28.75 | 28.44 | 28.70 | 28.70 | 0.10% | 12,628 |
| Sep 24, 2025 | 28.40 | 28.82 | 28.40 | 28.67 | 28.67 | 0.60% | 124,589 |
| Sep 23, 2025 | 28.81 | 28.81 | 28.25 | 28.50 | 28.50 | -0.14% | 23,384 |
| Sep 22, 2025 | 29.15 | 29.15 | 28.29 | 28.54 | 28.54 | -1.79% | 21,860 |
| Sep 19, 2025 | 29.30 | 29.36 | 29.05 | 29.06 | 29.06 | -0.51% | 5,796 |
| Sep 18, 2025 | 29.24 | 29.31 | 29.11 | 29.21 | 29.21 | 0.27% | 15,626 |
| Sep 17, 2025 | 29.29 | 29.41 | 29.00 | 29.13 | 29.13 | -0.65% | 22,268 |
| Sep 16, 2025 | 29.83 | 29.86 | 29.24 | 29.32 | 29.32 | -1.58% | 34,555 |
| Sep 15, 2025 | 30.00 | 30.01 | 29.75 | 29.79 | 29.79 | -0.53% | 14,853 |
| Sep 12, 2025 | 30.11 | 30.11 | 29.92 | 29.95 | 29.95 | -0.76% | 18,204 |
| Sep 11, 2025 | 29.93 | 30.18 | 29.93 | 30.18 | 30.18 | 0.43% | 14,947 |
| Sep 10, 2025 | 30.76 | 30.76 | 29.88 | 30.05 | 30.05 | -1.80% | 22,343 |
| Sep 9, 2025 | 30.44 | 30.72 | 30.37 | 30.60 | 30.60 | 0.26% | 12,314 |
| Sep 8, 2025 | 31.59 | 31.71 | 30.07 | 30.52 | 30.52 | -3.87% | 26,318 |
| Sep 5, 2025 | 31.86 | 31.86 | 31.59 | 31.75 | 31.75 | 0.13% | 6,167 |
| Sep 4, 2025 | 31.16 | 31.82 | 31.14 | 31.71 | 31.71 | 1.99% | 11,808 |
| Sep 3, 2025 | 31.40 | 31.48 | 31.00 | 31.09 | 31.09 | -0.77% | 9,542 |
| Sep 2, 2025 | 31.44 | 31.47 | 31.18 | 31.33 | 31.33 | -0.19% | 6,090 |
| Sep 1, 2025 | 31.21 | 31.41 | 31.18 | 31.39 | 31.39 | - | 12,464 |
| Aug 29, 2025 | 31.32 | 31.49 | 31.16 | 31.39 | 31.39 | -0.06% | 6,623 |
| Aug 28, 2025 | 31.68 | 31.75 | 31.26 | 31.41 | 31.41 | -0.63% | 1,898 |
| Aug 27, 2025 | 31.57 | 31.71 | 31.56 | 31.61 | 31.61 | 0.13% | 7,280 |
| Aug 26, 2025 | 31.38 | 32.01 | 31.38 | 31.57 | 31.57 | 0.48% | 7,769 |
| Aug 25, 2025 | 31.40 | 31.52 | 31.06 | 31.42 | 31.42 | 0.35% | 9,744 |
| Aug 22, 2025 | 31.38 | 31.70 | 31.31 | 31.31 | 31.31 | -0.41% | 14,885 |
| Aug 21, 2025 | 31.50 | 31.60 | 31.20 | 31.44 | 31.44 | -0.19% | 9,333 |
| Aug 20, 2025 | 31.23 | 31.63 | 31.21 | 31.50 | 31.50 | 1.29% | 15,306 |
| Aug 19, 2025 | 31.12 | 31.35 | 31.05 | 31.10 | 31.10 | 0.52% | 8,172 |
| Aug 18, 2025 | 30.96 | 31.08 | 30.65 | 30.94 | 30.94 | 0.59% | 18,072 |
| Aug 15, 2025 | 30.73 | 30.89 | 30.70 | 30.76 | 30.76 | 0.33% | 4,667 |
| Aug 14, 2025 | 30.25 | 30.69 | 30.25 | 30.66 | 30.66 | 1.36% | 7,076 |
| Aug 13, 2025 | 30.36 | 30.43 | 30.07 | 30.25 | 30.25 | -0.03% | 6,263 |
| Aug 12, 2025 | 30.02 | 30.31 | 29.87 | 30.26 | 30.26 | 1.17% | 3,957 |
| Aug 11, 2025 | 29.71 | 30.05 | 29.66 | 29.91 | 29.91 | 0.98% | 14,771 |
| Aug 8, 2025 | 29.96 | 30.00 | 29.41 | 29.62 | 29.62 | -0.94% | 51,367 |
| Aug 7, 2025 | 31.09 | 31.09 | 29.53 | 29.90 | 29.90 | -4.59% | 65,206 |
| Aug 6, 2025 | 31.37 | 31.42 | 31.10 | 31.34 | 31.34 | -0.51% | 7,165 |
| Aug 5, 2025 | 31.53 | 31.60 | 31.35 | 31.50 | 31.50 | - | 6,152 |
| Aug 4, 2025 | 31.11 | 31.60 | 31.10 | 31.50 | 31.50 | 1.12% | 36,213 |
| Aug 1, 2025 | 31.30 | 31.49 | 31.00 | 31.15 | 31.15 | -0.64% | 7,071 |
| Jul 31, 2025 | 31.74 | 32.00 | 31.35 | 31.35 | 31.35 | -1.63% | 11,567 |
| Jul 30, 2025 | 31.63 | 31.93 | 31.51 | 31.87 | 31.87 | 0.63% | 12,108 |
| Jul 29, 2025 | 31.18 | 31.70 | 31.18 | 31.67 | 31.67 | 1.64% | 23,664 |
| Jul 28, 2025 | 31.84 | 31.87 | 31.04 | 31.16 | 31.16 | -1.52% | 7,365 |
| Jul 25, 2025 | 31.93 | 31.93 | 31.47 | 31.64 | 31.64 | -0.94% | 4,744 |
| Jul 24, 2025 | 31.12 | 32.08 | 31.09 | 31.94 | 31.94 | 4.34% | 25,451 |
| Jul 23, 2025 | 30.53 | 30.69 | 30.20 | 30.61 | 30.61 | 0.79% | 10,624 |
| Jul 22, 2025 | 30.16 | 30.45 | 30.16 | 30.37 | 30.37 | 0.33% | 13,629 |
| Jul 21, 2025 | 30.35 | 30.41 | 30.17 | 30.27 | 30.27 | -0.69% | 9,864 |