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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	134.91	136.21	135.56	136.21	134.91	13
November 19, 2025	136.03	135.25	135.25	136.03	135.25	35
November 18, 2025	137.51	137.81	137.81	138.6	137.5	128
November 17, 2025	137.22	137.87	137.87	137.87	137.2	62
November 14, 2025	137.12	138.01	138.01	138.91	137	3
November 13, 2025	139.86	139.9	139.9	139.91	138.31	12
November 12, 2025	140.31	139.81	139.81	140.31	139.46	26
November 11, 2025	139.52	138.9	138.9	139.52	138.28	171,912
November 10, 2025	137.54	138.3	138.3	138.3	137.27	9
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

DTE Energy Company (0I6Q.L) LSE