UK markets close in 26 minutes

DTE Energy Company (0I6Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
117.98+3.59 (+3.14%)
As of 03:37PM BST. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2024115.99117.98114.79117.98117.98405
16 Jul 2024113.40114.86113.40114.39114.39357
15 Jul 2024113.99114.21112.67112.67112.672
12 Jul 2024111.93115.21111.93115.21115.21313
11 Jul 2024108.03113.47108.03113.47113.47299
10 Jul 2024108.91109.09108.65108.93108.932
09 Jul 2024108.94109.11108.92108.98108.983
08 Jul 2024109.81109.81108.99109.17109.1713
05 Jul 2024109.30109.64108.53109.64109.64238
04 Jul 2024------
03 Jul 2024109.56110.51109.20109.58109.58818
02 Jul 2024109.66109.82109.09109.09109.09383
01 Jul 2024111.30111.70110.27110.53110.53416
28 Jun 2024112.61112.61110.78110.97110.97555
27 Jun 2024111.78111.78111.01111.15111.1593
26 Jun 2024109.06109.54108.79109.41109.41355
25 Jun 2024111.99112.61110.72110.72110.723
24 Jun 2024110.00112.73110.00112.61112.6128
21 Jun 2024111.89111.89110.20111.31111.3184
20 Jun 2024110.93111.66110.36110.36110.36827
19 Jun 2024------
18 Jun 2024110.02110.42109.79110.37110.37440
17 Jun 2024------
14 Jun 2024112.26112.30112.26112.30112.306
13 Jun 2024112.68112.68111.81112.30112.30447
12 Jun 2024113.33113.35113.03113.11113.11182
11 Jun 2024111.65113.55111.65113.55113.5586
10 Jun 2024112.35113.13111.91113.13113.131,199
07 Jun 2024112.37113.12112.37112.68112.6853
06 Jun 2024113.77114.59113.75113.89113.89350
05 Jun 2024115.03115.84114.44114.44114.44188
04 Jun 2024116.22116.29115.35116.18116.18348
03 Jun 2024116.49116.67115.78116.19116.19527
31 May 2024113.82115.27113.78115.27115.2733
30 May 2024111.63112.13111.51112.13112.1381
29 May 2024112.41112.41111.35111.44111.44295
28 May 2024114.05114.05112.92113.87113.8713
24 May 2024112.89112.89111.90112.54112.543
23 May 2024113.98113.98112.66112.79112.7950
22 May 2024116.66116.66115.72115.74115.742
21 May 2024116.95117.37116.37116.81116.815
20 May 2024116.56116.94116.20116.21116.2118
17 May 2024116.45116.79116.27116.50116.5059
16 May 2024116.01117.05115.98116.90116.90298
15 May 2024115.20116.54115.20116.18116.187
14 May 2024115.17115.35114.42114.46114.4611
13 May 2024115.57116.13115.24115.32115.328
10 May 2024116.68116.93115.43115.65115.655
09 May 2024113.61115.68113.61115.68115.688
08 May 2024112.71114.34112.71114.33114.335
07 May 2024112.19113.64112.19113.64113.642
03 May 2024112.06112.75112.06112.06112.067
02 May 2024112.02112.02111.65111.65111.653
01 May 2024111.04111.04110.00110.00110.001
30 Apr 2024109.96110.20109.96110.13110.132
29 Apr 2024110.03110.88110.03110.88110.88162
26 Apr 2024111.78111.78111.78111.78111.784
25 Apr 2024109.84111.77109.84111.09111.09236
24 Apr 2024108.91110.51108.39110.51110.5153
23 Apr 2024110.18110.65109.64110.39110.39190
22 Apr 2024108.57110.49108.02110.49110.4921,191
19 Apr 2024107.38108.37106.23108.37108.37229
18 Apr 2024105.75105.75105.28105.31105.31106
17 Apr 2024104.33104.33103.76103.94103.94208
16 Apr 2024105.34105.34103.46104.00104.0063
15 Apr 2024106.51106.89105.01105.67105.67782
12 Apr 2024106.63106.95105.47105.47105.47100
11 Apr 2024106.49106.84105.92106.13106.13166
10 Apr 2024106.69107.38105.82105.82105.8261
09 Apr 2024109.00109.71109.00109.66109.6621,318
08 Apr 2024109.76109.81108.70109.76109.7620
05 Apr 2024109.29109.53108.70108.88108.88239
04 Apr 2024------
03 Apr 2024------
02 Apr 2024111.92111.92111.92111.92111.922
28 Mar 2024111.54112.04110.71112.04112.04412
27 Mar 2024107.56110.25107.51110.24110.2456
26 Mar 2024109.11109.11107.21107.21107.21466
25 Mar 2024108.95109.40108.19108.20108.2086
22 Mar 2024109.46110.04109.04109.04109.04454
21 Mar 2024110.26110.44109.37109.37109.37801
20 Mar 2024110.72111.04109.63109.63109.6384
19 Mar 2024109.52110.65109.52110.15110.15127
18 Mar 2024108.44109.70108.39109.60109.60373
15 Mar 2024107.35109.83107.35109.50109.5013
15 Mar 20241.02 Dividend
14 Mar 2024109.89110.50109.05109.05108.03440
13 Mar 2024111.45111.87111.25111.77110.7299
12 Mar 2024112.24112.85110.76110.76109.7242
11 Mar 2024113.57113.84112.35112.61111.5629
08 Mar 2024112.70113.14112.17112.24111.19164
07 Mar 2024112.21112.79111.96112.29111.24298
06 Mar 2024109.99112.05109.99111.83110.7824,949
05 Mar 2024110.42111.81109.83110.21109.18181
04 Mar 2024107.54108.31107.48108.31107.309
01 Mar 2024107.19107.59106.14107.37106.373
29 Feb 2024108.81108.81108.26108.26107.254
28 Feb 2024107.60108.06107.05108.06107.05106
27 Feb 2024106.40107.01106.40107.00106.005
26 Feb 2024107.99107.99106.23106.23105.248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...