DTE Energy Company (FRA:DTE)
Germany
· Delayed Price · Currency is EUR 26.88
-0.07 (-0.26%)
At close: Apr 28, 2026
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.91 | 26.91 | 26.52 | 26.88 | 26.88 | -0.26% | 34,388 |
| Apr 27, 2026 | 27.69 | 27.70 | 26.80 | 26.95 | 26.95 | -2.60% | 150,678 |
| Apr 24, 2026 | 27.39 | 27.89 | 27.39 | 27.67 | 27.67 | 0.36% | 96,085 |
| Apr 23, 2026 | 27.41 | 27.84 | 27.39 | 27.57 | 27.57 | -0.22% | 266,008 |
| Apr 22, 2026 | 29.10 | 29.13 | 27.25 | 27.63 | 27.63 | -4.79% | 320,489 |
| Apr 21, 2026 | 29.60 | 29.60 | 28.72 | 29.02 | 29.02 | -1.99% | 124,495 |
| Apr 20, 2026 | 29.32 | 29.61 | 29.25 | 29.61 | 29.61 | 0.48% | 56,573 |
| Apr 17, 2026 | 29.18 | 29.56 | 28.99 | 29.47 | 29.47 | 1.38% | 217,079 |
| Apr 16, 2026 | 28.59 | 29.11 | 27.93 | 29.07 | 29.07 | 1.61% | 204,572 |
| Apr 15, 2026 | 28.80 | 28.90 | 28.45 | 28.61 | 28.61 | -0.69% | 148,639 |
| Apr 14, 2026 | 29.17 | 29.30 | 28.65 | 28.81 | 28.81 | -1.30% | 176,522 |
| Apr 13, 2026 | 30.81 | 30.94 | 28.98 | 29.19 | 29.19 | -5.99% | 379,245 |
| Apr 10, 2026 | 31.25 | 31.35 | 30.98 | 31.05 | 31.05 | -0.70% | 77,024 |
| Apr 9, 2026 | 31.29 | 31.30 | 31.10 | 31.27 | 31.27 | -0.16% | 141,634 |
| Apr 8, 2026 | 31.78 | 31.83 | 30.75 | 31.32 | 31.32 | 1.82% | 154,331 |
| Apr 7, 2026 | 30.73 | 31.17 | 30.59 | 30.76 | 30.76 | -0.03% | 325,158 |
| Apr 2, 2026 | 30.57 | 32.00 | 29.95 | 30.77 | 30.77 | -3.57% | - |
| Apr 1, 2026 | 32.41 | 32.68 | 31.82 | 31.91 | 31.91 | -0.87% | 225,235 |
| Mar 31, 2026 | 32.40 | 32.58 | 32.00 | 32.19 | 32.19 | -0.03% | 194,350 |
| Mar 30, 2026 | 31.60 | 32.40 | 31.60 | 32.20 | 32.20 | 1.51% | 102,954 |
| Mar 27, 2026 | 32.10 | 32.10 | 31.40 | 31.72 | 30.73 | -1.03% | 125,911 |
| Mar 26, 2026 | 32.15 | 32.25 | 31.97 | 32.05 | 31.05 | -0.84% | 141,675 |
| Mar 25, 2026 | 32.45 | 32.61 | 32.00 | 32.32 | 31.31 | -0.98% | 150,264 |
| Mar 24, 2026 | 31.45 | 32.64 | 31.45 | 32.64 | 31.62 | 3.19% | 135,976 |
| Mar 23, 2026 | 31.20 | 32.06 | 30.98 | 31.63 | 30.64 | 0.73% | 217,814 |
| Mar 20, 2026 | 32.24 | 32.25 | 31.39 | 31.40 | 30.42 | -2.12% | 180,199 |
| Mar 19, 2026 | 32.09 | 32.51 | 32.08 | 32.08 | 31.08 | -1.29% | 108,522 |
| Mar 18, 2026 | 33.36 | 33.46 | 32.39 | 32.50 | 31.48 | -2.58% | 214,884 |
| Mar 17, 2026 | 32.95 | 33.58 | 32.95 | 33.36 | 32.32 | 1.28% | 112,739 |
| Mar 16, 2026 | 33.27 | 33.42 | 32.63 | 32.94 | 31.91 | -1.14% | 118,521 |
| Mar 13, 2026 | 32.59 | 33.50 | 32.39 | 33.32 | 32.28 | 1.43% | 111,526 |
| Mar 12, 2026 | 32.39 | 32.85 | 32.39 | 32.85 | 31.82 | 0.71% | 71,424 |
| Mar 11, 2026 | 32.56 | 32.76 | 32.41 | 32.62 | 31.60 | -0.18% | 191,121 |
| Mar 10, 2026 | 32.66 | 32.93 | 32.39 | 32.68 | 31.66 | -0.09% | 122,214 |
| Mar 9, 2026 | 32.40 | 33.15 | 32.20 | 32.71 | 31.69 | -0.18% | - |
| Mar 6, 2026 | 33.15 | 33.21 | 32.57 | 32.77 | 31.74 | -0.33% | 106,799 |
| Mar 5, 2026 | 33.03 | 33.64 | 32.88 | 32.88 | 31.85 | -0.69% | 152,027 |
| Mar 4, 2026 | 32.66 | 33.19 | 32.66 | 33.11 | 32.07 | 0.30% | 198,968 |
| Mar 3, 2026 | 32.90 | 33.01 | 32.20 | 33.01 | 31.98 | -0.48% | - |
| Mar 2, 2026 | 33.25 | 34.14 | 33.07 | 33.17 | 32.13 | -2.18% | - |
| Feb 27, 2026 | 32.95 | 34.34 | 32.90 | 33.91 | 32.85 | 2.73% | 279,306 |
| Feb 26, 2026 | 33.71 | 34.02 | 32.88 | 33.01 | 31.98 | -1.32% | 208,896 |
| Feb 25, 2026 | 33.31 | 33.67 | 33.20 | 33.45 | 32.40 | 0.63% | 164,739 |
| Feb 24, 2026 | 33.21 | 33.73 | 33.10 | 33.24 | 32.20 | 0.09% | 142,017 |
| Feb 23, 2026 | 32.64 | 33.33 | 32.64 | 33.21 | 32.17 | 1.40% | 177,997 |
| Feb 20, 2026 | 32.62 | 32.77 | 32.28 | 32.75 | 31.72 | 0.74% | 136,735 |
| Feb 19, 2026 | 32.50 | 32.78 | 32.43 | 32.51 | 31.49 | 0.03% | 238,719 |
| Feb 18, 2026 | 33.35 | 33.51 | 32.28 | 32.50 | 31.48 | -2.75% | 180,241 |
| Feb 17, 2026 | 32.84 | 33.45 | 32.84 | 33.42 | 32.37 | 1.24% | 171,137 |
| Feb 16, 2026 | 32.20 | 33.02 | 32.10 | 33.01 | 31.98 | 2.07% | 315,698 |
| Feb 13, 2026 | 31.91 | 32.41 | 31.87 | 32.34 | 31.33 | 0.68% | 280,839 |
| Feb 12, 2026 | 30.72 | 32.31 | 30.62 | 32.12 | 31.11 | 5.21% | 312,829 |
| Feb 11, 2026 | 30.29 | 30.71 | 29.45 | 30.53 | 29.57 | 0.76% | 194,079 |
| Feb 10, 2026 | 30.36 | 30.63 | 30.00 | 30.30 | 29.35 | -0.62% | 88,630 |
| Feb 9, 2026 | 30.30 | 30.50 | 30.07 | 30.49 | 29.54 | 0.69% | 300,507 |
| Feb 6, 2026 | 30.46 | 30.63 | 30.20 | 30.28 | 29.33 | -0.69% | 222,892 |
| Feb 5, 2026 | 30.42 | 30.69 | 30.00 | 30.49 | 29.54 | 0.33% | 289,327 |
| Feb 4, 2026 | 28.85 | 30.47 | 28.85 | 30.39 | 29.44 | 5.34% | 336,781 |
| Feb 3, 2026 | 28.98 | 28.98 | 28.30 | 28.85 | 27.95 | -0.28% | 284,910 |
| Feb 2, 2026 | 28.10 | 28.98 | 28.00 | 28.93 | 28.02 | 2.81% | 279,865 |
| Jan 30, 2026 | 27.60 | 28.24 | 27.30 | 28.14 | 27.26 | 2.14% | 296,121 |
| Jan 29, 2026 | 27.21 | 27.64 | 27.16 | 27.55 | 26.69 | 0.99% | 208,955 |
| Jan 28, 2026 | 26.99 | 27.28 | 26.60 | 27.28 | 26.43 | 0.85% | 214,679 |
| Jan 27, 2026 | 26.91 | 27.31 | 26.91 | 27.05 | 26.20 | 0.67% | 255,735 |
| Jan 26, 2026 | 27.09 | 27.20 | 26.84 | 26.87 | 26.03 | -0.44% | 134,929 |
| Jan 23, 2026 | 27.00 | 27.06 | 26.63 | 26.99 | 26.14 | -0.15% | 197,198 |
| Jan 22, 2026 | 26.67 | 27.14 | 26.64 | 27.03 | 26.18 | 1.08% | 338,576 |
| Jan 21, 2026 | 26.87 | 26.91 | 26.04 | 26.74 | 25.90 | -0.11% | 605,657 |
| Jan 20, 2026 | 27.51 | 27.69 | 26.73 | 26.77 | 25.93 | -2.94% | 372,922 |
| Jan 19, 2026 | 27.00 | 27.59 | 26.88 | 27.58 | 26.72 | 1.66% | 264,520 |
| Jan 16, 2026 | 27.79 | 27.96 | 27.00 | 27.13 | 26.28 | -2.79% | 472,089 |
| Jan 15, 2026 | 28.09 | 28.19 | 27.59 | 27.91 | 27.04 | -0.36% | 303,299 |
| Jan 14, 2026 | 27.94 | 28.09 | 27.66 | 28.01 | 27.13 | -0.50% | 269,229 |
| Jan 13, 2026 | 28.80 | 28.80 | 28.00 | 28.15 | 27.27 | -1.92% | 565,950 |
| Jan 12, 2026 | 28.55 | 28.90 | 28.47 | 28.70 | 27.80 | 1.27% | 271,059 |
| Jan 9, 2026 | 28.27 | 28.50 | 28.22 | 28.34 | 27.45 | 0.50% | 287,453 |
| Jan 8, 2026 | 27.32 | 28.28 | 27.22 | 28.20 | 27.32 | 2.99% | 393,991 |
| Jan 7, 2026 | 27.62 | 27.62 | 27.25 | 27.38 | 26.52 | -0.76% | 440,567 |
| Jan 6, 2026 | 27.63 | 27.73 | 27.34 | 27.59 | 26.73 | 0.15% | 236,178 |
| Jan 5, 2026 | 28.00 | 28.01 | 27.43 | 27.55 | 26.69 | -1.29% | 609,231 |
| Jan 2, 2026 | 27.80 | 28.04 | 27.63 | 27.91 | 27.04 | 0.50% | 202,868 |
| Dec 30, 2025 | 27.62 | 27.80 | 27.62 | 27.77 | 26.90 | -0.25% | 87,152 |
| Dec 29, 2025 | 27.52 | 27.84 | 27.40 | 27.84 | 26.97 | 1.02% | 84,216 |
| Dec 23, 2025 | 27.33 | 27.61 | 27.33 | 27.56 | 26.70 | 0.84% | - |
| Dec 22, 2025 | 27.41 | 27.41 | 27.23 | 27.33 | 26.47 | - | 96,382 |
| Dec 19, 2025 | 27.34 | 27.52 | 27.24 | 27.33 | 26.47 | -0.15% | 95,208 |
| Dec 18, 2025 | 27.20 | 27.40 | 27.08 | 27.37 | 26.51 | 1.48% | 368,074 |
| Dec 17, 2025 | 26.74 | 27.12 | 26.70 | 26.97 | 26.13 | 0.86% | 139,437 |
| Dec 16, 2025 | 26.51 | 26.81 | 26.51 | 26.74 | 25.90 | 0.49% | 216,841 |
| Dec 15, 2025 | 26.85 | 26.86 | 26.54 | 26.61 | 25.78 | -0.89% | 62,646 |
| Dec 12, 2025 | 27.00 | 27.12 | 26.79 | 26.85 | 26.01 | -0.37% | 280,599 |
| Dec 11, 2025 | 26.90 | 26.95 | 26.55 | 26.95 | 26.11 | 0.26% | 174,219 |
| Dec 10, 2025 | 26.84 | 26.95 | 26.75 | 26.88 | 26.04 | -0.37% | 67,801 |
| Dec 9, 2025 | 27.14 | 27.44 | 26.82 | 26.98 | 26.14 | -0.52% | 208,370 |
| Dec 8, 2025 | 27.50 | 27.50 | 27.04 | 27.12 | 26.27 | -1.74% | 113,605 |
| Dec 5, 2025 | 27.35 | 27.61 | 27.35 | 27.60 | 26.74 | 0.44% | 23,781 |
| Dec 4, 2025 | 27.30 | 27.52 | 27.16 | 27.48 | 26.62 | 0.99% | 110,589 |
| Dec 3, 2025 | 27.58 | 27.67 | 27.18 | 27.21 | 26.36 | -1.70% | 64,558 |
| Dec 2, 2025 | 27.70 | 27.74 | 27.49 | 27.68 | 26.81 | 0.14% | 99,407 |
| Dec 1, 2025 | 27.80 | 28.04 | 27.59 | 27.64 | 26.77 | -0.58% | 81,776 |