DTE Energy Co Historical Data - DGY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
DTE Energy Co (DGY)
DTE Energy Co (DGY) Historical

DTE Energy Co (DGY)

114.00

-1.00

(-0.87%)

Closed January 25 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6	-5	120	120	113	57	119.33628319	DE
4	-2	-1.72413793103	116	120	113	32	118.02227171	DE
12	-1	-0.869565217391	115	120	108	55	114.32546374	DE
26	7	6.54205607477	107	120	106	54	113.68465467	DE
52	20	21.2765957447	94	120	94	48	109.80067075	DE
156	19	20	95	120	85.5	53	104.63704556	DE
260	19	20	95	120	85.5	53	104.63704556	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	113	-2	-1.74	114	114	113	278
1737667620	115	-4	-3.36	116	116	115	3
1737581220	119	-1	-0.83	119	119	119	135
1737494820	120	0	0.00	120	120	120	22
1737408420	120	0	0.00	120	120	120	0
1737149220	120	3	2.56	120	120	120	66
1737062820	117	-1	-0.85	117	117	117	2
1736976420	118	1	0.85	116	118	116	43
1736890020	117	0	0.00	117	117	117	0
1736803620	117	0	0.00	117	117	117	22
1736544420	117	1	0.86	117	117	117	15
1736458020	116	0	0.00	116	116	116	0
1736371620	116	-1	-0.85	116	116	116	1
1736285220	117	1	0.86	115	117	115	3
1736198820	116	-2	-1.69	116	116	116	80
1735939620	118	0	0.00	118	118	118	0
1735853220	118	2	1.72	118	119	118	13
1735594020	116	0	0.00	116	116	116	1
1735334820	116	2	1.75	116	116	116	43
1734989220	114	1	0.88	116	116	114	8
1734730020	113	0	0.00	113	114	113	89
1734643620	113	-3	-2.59	113	113	113	3
1734557220	116	1	0.87	116	116	116	50
1734470820	115	-2	-1.71	115	115	115	26
1734384420	117	2	1.74	115	117	115	22
1734125220	115	-1	-0.86	115	115	115	3
1734038820	116	1	0.87	115	116	115	62
1733952420	115	0	0.00	115	115	115	0
1733866020	115	-1	-0.86	115	115	115	1
1733779620	116	0	0.00	116	116	116	2
1733520420	116	0	0.00	116	116	116	4
1733434020	116	-2	-1.69	116	116	116	20
1733347620	118	0	0.00	118	118	118	0
1733261220	118	0	0.00	118	118	118	0
1733174820	118	-2	-1.67	120	120	118	102
1732915620	120	0	0.00	120	120	120	0
1732829220	120	0	0.00	120	120	120	0
1732742820	120	2	1.69	120	120	120	16
1732656420	118	0	0.00	118	118	118	0
1732570020	118	-2	-1.67	120	120	118	3
1732310820	120	2	1.69	120	120	120	164
1732224420	118	5	4.42	116	118	116	123
1732138020	113	0	0.00	113	113	113	0
1732051620	113	0	0.00	113	113	113	16
1731965220	113	0	0.00	113	113	113	1
1731705960	113	0	0.00	113	113	113	2
1731619560	113	1	0.89	113	113	113	139
1731533220	112	0	0.00	112	112	112	0
1731446820	112	0	0.00	112	112	112	1
1731360420	112	2	1.82	112	112	112	32
1731101220	110	2	1.85	109	111	109	359
1731014760	108	-6	-5.26	114	114	108	205
1730928360	114	3	2.70	115	117	114	158
1730841960	111	-1	-0.89	113	113	111	26
1730755560	112	-2	-1.75	111	112	111	169
1730496360	114	-1	-0.87	115	115	114	117
1730409960	115	1	0.88	113	116	112	531
1730323560	114	-5	-4.20	114	114	114	117
1730233560	119	0	0.00	119	119	119	0
1730147160	119	0	0.00	119	119	119	0
1729887960	119	0	0.00	119	119	119	0

Lyxor Index Fund-lyxor S...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions