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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	142.18	144.95	144.95	146.76	142.18	121
February 19, 2026	141.34	146.1	146.1	146.1	141.34	106
February 18, 2026	145.84	142.72	142.72	145.84	142.72	12
February 17, 2026	147	145.61	145.61	152.23	145	158
February 13, 2026	140.78	144.24	144.24	144.38	140.78	551
February 12, 2026	140.62	141.66	141.84	142.22	138.8	43
February 11, 2026	136.22	138.73	138.73	139.88	136.22	6
February 10, 2026	134.75	138.29	138.29	138.29	134.75	8
February 09, 2026	134.52	135.13	135.13	135.13	134.44	11
February 06, 2026	137	135.03	135.03	137.24	135.02	24
February 05, 2026	135.17	136.89	136.89	137.48	135.17	440
February 04, 2026	136.12	137.11	137.11	137.11	136.12	15
February 03, 2026	132.43	136.67	136.67	136.67	132.43	41
February 02, 2026	134.44	132.52	132.52	135.09	132.52	19
January 30, 2026	134	132.63	132.63	135.31	132.63	47
January 29, 2026	136.56	136.91	136.91	137.98	136.42	310
January 28, 2026	136.93	137.67	137.67	138	136.68	216
January 27, 2026	134.48	136.12	136.46	136.62	134.48	2,255
January 26, 2026	134.68	135.19	135.19	135.89	134.68	46
January 23, 2026	134.97	133.34	133.34	134.97	133.34	23
January 22, 2026	137.15	136.37	137.74	137.74	135.53	11
January 21, 2026	135.17	136.62	136.62	136.62	135.17	16
January 20, 2026	134.98	133.79	133.79	135.63	133.79	24
January 16, 2026	135.33	134.59	134.74	136.49	134	14
January 15, 2026	134.54	134.43	134.43	134.54	134.43	54
January 14, 2026	132.2	132.2	132.2	132.2	132.2	2
January 13, 2026	130.79	130.19	130.19	130.79	130.19	117
January 12, 2026	130.09	130.09	130.09	130.09	130.09	4
January 09, 2026	130.21	130.06	130.06	130.21	130.06	751
January 08, 2026	130.38	130.32	130.32	130.38	130.03	1,160
January 07, 2026	131.21	131.21	131.21	131.21	131.21	1
January 06, 2026	129.35	129.38	129.38	129.97	127.9	800
January 05, 2026	129.89	127.61	127.61	129.89	127.61	800
January 02, 2026	129.34	128.82	130.3	130.3	127.94	58
December 31, 2025	130.45	129.2	129.2	130.45	129.2	126
December 30, 2025	128.78	129.73	129.73	129.73	128.78	128
December 29, 2025	129.33	129.42	129.42	129.75	128.75	10
December 24, 2025	128.56	128.56	128.56	128.56	128.56	7
December 23, 2025	128.37	128.44	128.44	128.61	128.34	116
December 22, 2025	127.63	127.63	127.63	127.63	127.63	14
December 19, 2025	129.53	129.04	128.86	130.6	128.51	41
December 18, 2025	129.13	130.53	130.53	130.53	129.13	43
December 17, 2025	128	127.66	127.66	128	127.66	151
December 16, 2025	128.83	129.1	129.1	129.1	128.82	153
December 15, 2025	129.63	128.55	128.55	129.63	127.34	191
December 12, 2025	129.86	131.61	131.61	131.61	129.86	3
December 11, 2025	131.95	131.1	129.93	131.95	131.1	4
December 10, 2025	130.1	130.1	128.94	130.1	130.1	3
December 09, 2025	130.78	130.78	129.61	130.78	130.78	6
December 08, 2025	130.24	130.59	129.42	130.59	130.15	26
December 05, 2025	131.81	131.28	130.1	131.81	131.28	9
December 04, 2025	133.49	133.45	133.45	133.73	133.07	24
December 03, 2025	132.99	131.6	131.6	132.99	131.6	605
December 02, 2025	132.7	131.6	131.6	132.98	131.6	174
December 01, 2025	136.37	134.46	134.46	136.93	133.95	1,480
November 28, 2025	136.61	137.02	137.02	137.17	136.61	6
November 26, 2025	135.79	136.98	137.06	137.06	135.42	4
November 25, 2025	136.58	136.2	136.27	136.58	135.93	2
November 24, 2025	135.01	135.01	135.01	135.01	135.01	7
November 21, 2025	136.69	136.05	134.82	136.69	134.82	2

DTE Energy Company (0I6Q.L) LSE