DTE Energy Company - 0I6Q.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	135.04	135.2	135.2	135.89	135.04	104
November 06, 2025	134.41	134.41	134.41	134.41	134.41	2
November 05, 2025	133.93	134.95	134.95	134.95	133.93	74
November 04, 2025	134	134.05	134.05	134.96	133	2
November 03, 2025	134.75	133.41	133.41	134.98	132.4	3,364
October 31, 2025	136.41	135.76	135.76	136.41	135.09	100
October 30, 2025	140.42	139.84	139.84	140.74	139.83	72
October 29, 2025	139.1	139.05	139.05	139.74	138.67	45
October 28, 2025	141.93	139.83	139.83	141.93	139.83	79
October 27, 2025	142.24	140.9	140.9	142.78	140.47	47
October 24, 2025	142.16	141.92	141.92	142.69	141.54	8
October 23, 2025	142.77	142.07	142.07	143.72	141.61	12
October 22, 2025	142.76	142.5	142.68	142.76	141.71	558
October 21, 2025	144.39	143.18	143.18	144.39	143.09	2
October 20, 2025	143.39	142.76	142.62	143.39	142.33	2
October 17, 2025	141.97	141.86	141.86	141.97	141.77	6
October 16, 2025	141.71	141.71	141.71	141.71	141.71	9
October 15, 2025	141.79	142.12	142.12	142.12	141.79	16
October 14, 2025	140.11	141.78	141.78	141.78	140.11	116
October 13, 2025	140.69	139.5	139.5	140.69	139.5	17
October 10, 2025	141.44	141.46	141.46	142.29	141.37	28
October 09, 2025	141.75	141.75	141.75	141.75	141.75	6
October 08, 2025	142.49	141.82	141.82	142.49	141.82	8
October 07, 2025	140.64	143.06	143.06	143.06	140.64	4
October 06, 2025	140.29	141.32	141.32	142.14	140.15	204
October 03, 2025	138	138	138	138	138	3
October 02, 2025	139.65	138.73	138.73	139.65	138.73	15
October 01, 2025	141.16	141.02	141.02	141.16	141.02	23
September 30, 2025	141.87	141.41	141.41	141.87	141.41	28
September 29, 2025	139.63	139.63	139.63	139.63	139.63	15
September 26, 2025	138.25	138.82	138.75	139.15	137.77	15
September 25, 2025	138.85	137.93	137.93	138.85	137.93	140
September 24, 2025	138.12	138.12	138.12	138.12	138.12	143
September 23, 2025	136.8	136.8	136.8	136.8	136.8	183
September 22, 2025	135.98	135.82	135.82	136.13	135.67	22
September 19, 2025	135.02	135.06	135.06	135.87	134.87	7
September 18, 2025	135.15	135.27	135.27	135.27	134	127
September 17, 2025	134.06	135.83	135.83	135.95	134.06	127
September 16, 2025	135.45	134.79	134.79	136.04	134.79	7
September 15, 2025	135.7	135.99	135.99	136.52	135.7	234
September 12, 2025	136.55	136.64	135.55	137	135.94	13
September 11, 2025	135.01	136.08	134.99	136.1	135.01	3
September 10, 2025	134.9	134.9	133.82	134.9	134.9	6
September 09, 2025	134.82	134.82	133.75	134.82	134.82	6
September 08, 2025	135.1	134.72	133.65	135.58	134.72	129
September 05, 2025	132.95	137.07	136.29	137.17	132.95	14
September 04, 2025	136.55	135.97	135.49	136.55	135.49	262
September 03, 2025	135.96	134.81	134.81	135.96	134.81	127
September 02, 2025	135.99	136.36	136.36	136.36	135.36	116
August 29, 2025	136.73	136.56	136.56	136.73	136.01	44
August 28, 2025	138.24	137.34	137.34	138.7	136.97	150
August 27, 2025	138.85	138.23	138.23	138.85	137.77	311
August 26, 2025	138.1	138.11	138.11	138.78	137.77	137
August 22, 2025	140.1	139.93	140.5	141.41	139.93	12,844
August 21, 2025	140.49	140.38	140.38	140.71	139.61	12,849
August 20, 2025	139.7	141.13	141.13	141.94	139.7	914
August 19, 2025	137.47	138.04	138.04	138.61	137.47	54
August 18, 2025	139.55	138.28	138.28	139.55	138.28	54
August 15, 2025	139.7	139.33	139.33	140.53	139.3	32
August 14, 2025	141.5	140.5	140.5	141.5	140.21	740

DTE Energy Company (0I6Q.L) LSE