DTE Energy Company (FRA:DTE)
Germany
· Delayed Price · Currency is EUR 32.60
-0.17 (-0.52%)
Last updated: Mar 9, 2026, 4:59 PM CET
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.15 | 33.21 | 32.57 | 32.77 | 32.77 | -0.33% | 10,971 |
| Mar 5, 2026 | 33.03 | 33.64 | 32.88 | 32.88 | 32.88 | -0.69% | 21,072 |
| Mar 4, 2026 | 32.66 | 33.19 | 32.66 | 33.11 | 33.11 | 0.30% | 18,877 |
| Mar 3, 2026 | 32.90 | 33.01 | 32.20 | 33.01 | 33.01 | -0.48% | 63,338 |
| Mar 2, 2026 | 33.25 | 34.14 | 33.07 | 33.17 | 33.17 | -2.18% | 40,342 |
| Feb 27, 2026 | 32.95 | 34.34 | 32.90 | 33.91 | 33.91 | 2.73% | 34,759 |
| Feb 26, 2026 | 33.71 | 34.02 | 32.88 | 33.01 | 33.01 | -1.32% | 17,855 |
| Feb 25, 2026 | 33.31 | 33.67 | 33.20 | 33.45 | 33.45 | 0.63% | 12,354 |
| Feb 24, 2026 | 33.21 | 33.73 | 33.10 | 33.24 | 33.24 | 0.09% | 34,093 |
| Feb 23, 2026 | 32.64 | 33.33 | 32.64 | 33.21 | 33.21 | 1.40% | 79,058 |
| Feb 20, 2026 | 32.62 | 32.77 | 32.28 | 32.75 | 32.75 | 0.74% | 6,829 |
| Feb 19, 2026 | 32.50 | 32.78 | 32.43 | 32.51 | 32.51 | 0.03% | 19,353 |
| Feb 18, 2026 | 33.35 | 33.51 | 32.28 | 32.50 | 32.50 | -2.75% | 47,468 |
| Feb 17, 2026 | 32.84 | 33.45 | 32.84 | 33.42 | 33.42 | 1.24% | 38,627 |
| Feb 16, 2026 | 32.20 | 33.02 | 32.10 | 33.01 | 33.01 | 2.07% | 46,305 |
| Feb 13, 2026 | 31.91 | 32.41 | 31.87 | 32.34 | 32.34 | 0.68% | 24,782 |
| Feb 12, 2026 | 30.72 | 32.31 | 30.62 | 32.12 | 32.12 | 5.21% | 57,215 |
| Feb 11, 2026 | 30.29 | 30.71 | 29.45 | 30.53 | 30.53 | 0.76% | 32,045 |
| Feb 10, 2026 | 30.36 | 30.63 | 30.00 | 30.30 | 30.30 | -0.62% | 13,057 |
| Feb 9, 2026 | 30.30 | 30.50 | 30.07 | 30.49 | 30.49 | 0.69% | 20,032 |
| Feb 6, 2026 | 30.46 | 30.63 | 30.20 | 30.28 | 30.28 | -0.69% | 29,741 |
| Feb 5, 2026 | 30.42 | 30.69 | 30.00 | 30.49 | 30.49 | 0.33% | 47,715 |
| Feb 4, 2026 | 28.85 | 30.47 | 28.85 | 30.39 | 30.39 | 5.34% | 71,858 |
| Feb 3, 2026 | 28.98 | 28.98 | 28.30 | 28.85 | 28.85 | -0.28% | 20,232 |
| Feb 2, 2026 | 28.10 | 28.98 | 28.00 | 28.93 | 28.93 | 2.81% | 15,365 |
| Jan 30, 2026 | 27.60 | 28.24 | 27.30 | 28.14 | 28.14 | 2.14% | 43,489 |
| Jan 29, 2026 | 27.21 | 27.64 | 27.16 | 27.55 | 27.55 | 0.99% | 36,384 |
| Jan 28, 2026 | 26.99 | 27.28 | 26.60 | 27.28 | 27.28 | 0.85% | 15,084 |
| Jan 27, 2026 | 26.91 | 27.31 | 26.91 | 27.05 | 27.05 | 0.67% | 17,653 |
| Jan 26, 2026 | 27.09 | 27.20 | 26.84 | 26.87 | 26.87 | -0.44% | 21,724 |
| Jan 23, 2026 | 27.00 | 27.06 | 26.63 | 26.99 | 26.99 | -0.15% | 24,774 |
| Jan 22, 2026 | 26.67 | 27.14 | 26.64 | 27.03 | 27.03 | 1.08% | 76,875 |
| Jan 21, 2026 | 26.87 | 26.91 | 26.04 | 26.74 | 26.74 | -0.11% | 44,866 |
| Jan 20, 2026 | 27.51 | 27.69 | 26.73 | 26.77 | 26.77 | -2.94% | 29,752 |
| Jan 19, 2026 | 27.00 | 27.59 | 26.88 | 27.58 | 27.58 | 1.66% | 23,242 |
| Jan 16, 2026 | 27.79 | 27.96 | 27.00 | 27.13 | 27.13 | -2.79% | 41,127 |
| Jan 15, 2026 | 28.09 | 28.19 | 27.59 | 27.91 | 27.91 | -0.36% | 13,146 |
| Jan 14, 2026 | 27.94 | 28.09 | 27.66 | 28.01 | 28.01 | -0.50% | 17,497 |
| Jan 13, 2026 | 28.80 | 28.80 | 28.00 | 28.15 | 28.15 | -1.92% | 24,183 |
| Jan 12, 2026 | 28.55 | 28.90 | 28.47 | 28.70 | 28.70 | 1.27% | 31,279 |
| Jan 9, 2026 | 28.27 | 28.50 | 28.22 | 28.34 | 28.34 | 0.50% | 20,243 |
| Jan 8, 2026 | 27.32 | 28.28 | 27.22 | 28.20 | 28.20 | 2.99% | 38,241 |
| Jan 7, 2026 | 27.62 | 27.62 | 27.25 | 27.38 | 27.38 | -0.76% | 47,769 |
| Jan 6, 2026 | 27.63 | 27.73 | 27.34 | 27.59 | 27.59 | 0.15% | 14,366 |
| Jan 5, 2026 | 28.00 | 28.01 | 27.43 | 27.55 | 27.55 | -1.29% | 48,329 |
| Jan 2, 2026 | 27.80 | 28.04 | 27.63 | 27.91 | 27.91 | 0.50% | 22,534 |
| Dec 30, 2025 | 27.62 | 27.80 | 27.62 | 27.77 | 27.77 | -0.25% | 8,134 |
| Dec 29, 2025 | 27.52 | 27.84 | 27.40 | 27.84 | 27.84 | 1.02% | 15,124 |
| Dec 23, 2025 | 27.33 | 27.61 | 27.33 | 27.56 | 27.56 | 0.84% | 16,310 |
| Dec 22, 2025 | 27.41 | 27.41 | 27.23 | 27.33 | 27.33 | - | 14,349 |
| Dec 19, 2025 | 27.34 | 27.52 | 27.24 | 27.33 | 27.33 | -0.15% | 5,348 |
| Dec 18, 2025 | 27.20 | 27.40 | 27.08 | 27.37 | 27.37 | 1.48% | 18,007 |
| Dec 17, 2025 | 26.74 | 27.12 | 26.70 | 26.97 | 26.97 | 0.86% | 21,443 |
| Dec 16, 2025 | 26.51 | 26.81 | 26.51 | 26.74 | 26.74 | 0.49% | 22,837 |
| Dec 15, 2025 | 26.85 | 26.86 | 26.54 | 26.61 | 26.61 | -0.89% | 16,619 |
| Dec 12, 2025 | 27.00 | 27.12 | 26.79 | 26.85 | 26.85 | -0.37% | 12,540 |
| Dec 11, 2025 | 26.90 | 26.95 | 26.55 | 26.95 | 26.95 | 0.26% | 13,294 |
| Dec 10, 2025 | 26.84 | 26.95 | 26.75 | 26.88 | 26.88 | -0.37% | 13,563 |
| Dec 9, 2025 | 27.14 | 27.44 | 26.82 | 26.98 | 26.98 | -0.52% | 20,820 |
| Dec 8, 2025 | 27.50 | 27.50 | 27.04 | 27.12 | 27.12 | -1.74% | 22,943 |
| Dec 5, 2025 | 27.35 | 27.61 | 27.35 | 27.60 | 27.60 | 0.44% | 10,231 |
| 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 |