Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← D1TE34.SA stock page

DTE Energy Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-28184.68184.68184.68184.68182.525
2026-04-27182.88182.88182.88182.88180.740
2026-04-24182.88182.88182.88182.88180.740
2026-04-23182.88182.88182.88182.88180.740
2026-04-22182.88182.88182.88182.88180.740
2026-04-20182.88182.88182.88182.88180.741
2026-04-17183.00183.00183.00183.00180.860
2026-04-16183.00183.00183.00183.00180.861
2026-04-15177.23177.23177.23177.23175.160
2026-04-14177.23177.23177.23177.23175.160
2026-04-13177.23177.23177.23177.23175.160
2026-04-10177.23177.23177.23177.23175.160
2026-04-09177.23177.23177.23177.23175.160
2026-04-08177.23177.23177.23177.23175.160
2026-04-07177.23177.23177.23177.23175.160
2026-04-06177.23177.23177.23177.23175.160
2026-04-02177.23177.23177.23177.23175.160
2026-04-01177.23177.23177.23177.23175.160
2026-03-31177.23177.23177.23177.23175.160
2026-03-30177.23177.23177.23177.23175.160
2026-03-27177.23177.23177.23177.23175.160
2026-03-26177.23177.23177.23177.23175.160
2026-03-25177.23177.23177.23177.23175.160
2026-03-24177.23177.23177.23177.23175.160
2026-03-23177.23177.23177.23177.23175.160
2026-03-20177.23177.23177.23177.23175.160
2026-03-19177.23177.23177.23177.23175.160
2026-03-18177.23177.23177.23177.23175.160
2026-03-17177.23177.23177.23177.23175.160
2026-03-16177.23177.23177.23177.23175.160
2026-03-13177.23177.23177.23177.23175.160
2026-03-12177.23177.23177.23177.23174.150
2026-03-11177.23177.23177.23177.23174.150
2026-03-10177.23177.23177.23177.23174.150
2026-03-09177.23177.23177.23177.23174.150
2026-03-06177.23177.23177.23177.23174.150
2026-03-05177.23177.23177.23177.23174.150
2026-03-04177.23177.23177.23177.23174.150
2026-03-03177.23177.23177.23177.23174.150
2026-03-02177.23177.23177.23177.23174.150
2026-02-27177.23177.23177.23177.23174.150
2026-02-26177.23177.23177.23177.23174.150
2026-02-25177.23177.23177.23177.23174.150
2026-02-24177.23177.23177.23177.23174.150
2026-02-23177.23177.23177.23177.23174.150
2026-02-20177.23177.23177.23177.23174.150
2026-02-19177.23177.23177.23177.23174.150
2026-02-18177.23177.23177.23177.23174.150
2026-02-13177.23177.23177.23177.23174.150
2026-02-12177.23177.23177.23177.23174.150
2026-02-11177.23177.23177.23177.23174.150
2026-02-10177.23177.23177.23177.23174.150
2026-02-09177.23177.23177.23177.23174.150
2026-02-06177.23177.23177.23177.23174.150
2026-02-05177.23177.23177.23177.23174.150
2026-02-04177.23177.23177.23177.23174.150
2026-02-03177.23177.23177.23177.23174.150
2026-02-02177.23177.23177.23177.23174.150
2026-01-30177.23177.23177.23177.23174.150
2026-01-29177.23177.23177.23177.23174.150
← NewerPage 3 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-181.0523 USD
2026-06-191.0392 USD
2026-03-131.0195 USD
2025-12-121.0968 USD
2025-09-121.0366 USD
2025-06-131.0627 USD
2025-03-141.1216 USD
2024-12-131.1510 USD
2024-09-131.0131 USD
2024-06-140.9685 USD
2024-03-150.9394 USD
2023-12-150.8775 USD
2023-09-150.8402 USD
2023-06-161.1438 USD
2023-03-171.1828 USD
2022-12-161.2121 USD
2022-09-161.1658 USD
2022-06-171.1874 USD
2022-03-181.0342 USD
2021-12-171.2163 USD
2021-09-171.1382 USD
2021-06-181.3816 USD
2021-03-121.5277 USD
2020-09-181.3534 USD
2020-06-121.3562 USD
2020-03-131.3236 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.