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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	139.95	140.19	140.19	140.49	139.95	57
August 12, 2025	139.92	139.11	139.11	139.92	138.66	90
August 11, 2025	140.51	139.87	139.87	141.05	139.71	300
August 08, 2025	140.64	140.28	140.28	141	139.7	32
August 07, 2025	139.84	139.94	139.94	140.38	139.57	2
August 06, 2025	139.64	140.47	140.47	140.47	139.64	35
August 05, 2025	140.87	139.61	139.61	141.5	139.45	35
August 04, 2025	139.93	140.02	139.64	140.51	138.74	66
August 01, 2025	138.23	138.35	138.35	139.39	138.03	13
July 31, 2025	135.17	137.24	137.24	137.28	134.53	22
July 30, 2025	137.8	137.19	137.19	138.53	137.14	390
July 29, 2025	136.88	137.54	137.54	138.18	135.31	625
July 28, 2025	139.17	138.02	138.02	139.55	138.02	25
July 25, 2025	139.82	139.37	139.37	139.82	138.95	14
July 24, 2025	138.28	138.39	138.39	138.42	137.72	4
July 23, 2025	139.87	139.44	139.44	139.91	138.58	114
July 22, 2025	138.61	137.97	137.97	139.72	137.97	21
July 21, 2025	137.08	138.4	138.4	138.4	137.08	16
July 18, 2025	134.63	136.3	136.3	136.3	134.63	7
July 17, 2025	133.22	134.74	134.74	135.06	133.22	9
July 16, 2025	132.35	133.67	133.67	134.03	132.35	3
July 15, 2025	133.38	133.54	133.54	133.95	133.38	4
July 14, 2025	133.73	135.11	135.11	135.11	133.73	304
July 11, 2025	132.21	132.91	132.91	132.91	132.21	3
July 10, 2025	130.35	133.04	133.04	133.04	130.35	4
July 09, 2025	130.21	130.21	130.21	131.4	130.21	4
July 08, 2025	130.63	129.55	129.55	130.63	129.25	5
July 07, 2025	131.74	131.67	131.67	131.74	131.07	17
July 03, 2025	130.02	131.97	131.97	132.45	130.02	663
July 02, 2025	131.42	129.96	129.96	132.43	129.96	34,153

DTE Energy Company (0I6Q.L) LSE