DTE.DEDTE.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.91 | $27.92 | $27.56 | $27.86 | 5.57M |
| 1/14/2026 | $27.86 | $28.11 | $27.63 | $28.11 | 6.82M |
| 1/13/2026 | $28.56 | $28.61 | $27.98 | $28.11 | 6.20M |
| 1/12/2026 | $28.43 | $28.90 | $28.43 | $28.71 | 5.78M |
| 1/9/2026 | $28.35 | $28.55 | $28.20 | $28.41 | 8.42M |
| 1/8/2026 | $27.20 | $28.31 | $27.15 | $28.23 | 8.01M |
| 1/7/2026 | $27.41 | $27.66 | $27.21 | $27.35 | 6.38M |
| 1/6/2026 | $27.40 | $27.76 | $27.33 | $27.71 | 5.20M |
| 1/5/2026 | $27.82 | $27.82 | $27.38 | $27.55 | 5.90M |
| 1/2/2026 | $27.95 | $28.19 | $27.60 | $27.88 | 5.27M |
| 12/30/2025 | $27.77 | $27.82 | $27.63 | $27.66 | 2.89M |
| 12/29/2025 | $27.50 | $27.85 | $27.37 | $27.75 | 4.07M |
| 12/23/2025 | $27.47 | $27.64 | $27.42 | $27.49 | 2.57M |
| 12/22/2025 | $27.29 | $27.45 | $27.20 | $27.39 | 2.82M |
| 12/19/2025 | $27.32 | $27.42 | $27.23 | $27.38 | 20.14M |
| 12/18/2025 | $27.16 | $27.44 | $27.07 | $27.28 | 6.27M |
| 12/17/2025 | $26.72 | $27.17 | $26.67 | $27.10 | 4.98M |
| 12/16/2025 | $26.79 | $26.84 | $26.60 | $26.80 | 5.98M |
| 12/15/2025 | $26.93 | $26.93 | $26.53 | $26.62 | 5.05M |
| 12/12/2025 | $26.98 | $27.01 | $26.74 | $26.79 | 5.04M |
| 12/11/2025 | $26.94 | $26.97 | $26.49 | $26.97 | 4.93M |
| 12/10/2025 | $26.79 | $26.96 | $26.71 | $26.91 | 5.25M |
| 12/9/2025 | $27.10 | $27.44 | $26.80 | $26.93 | 6.33M |
| 12/8/2025 | $27.50 | $27.52 | $27.02 | $27.11 | 5.28M |
| 12/5/2025 | $27.30 | $27.60 | $27.20 | $27.55 | 4.00M |
| 12/4/2025 | $27.22 | $27.54 | $27.10 | $27.41 | 4.64M |
| 12/3/2025 | $27.61 | $27.65 | $27.17 | $27.22 | 4.97M |
| 12/2/2025 | $27.72 | $27.77 | $27.47 | $27.52 | 3.81M |
| 12/1/2025 | $27.78 | $28.06 | $27.54 | $27.62 | 5.01M |
| 11/28/2025 | $27.52 | $27.83 | $27.48 | $27.76 | 4.77M |
| 11/27/2025 | $27.50 | $27.68 | $27.46 | $27.53 | 2.19M |
| 11/26/2025 | $27.60 | $27.77 | $27.48 | $27.65 | 4.64M |
| 11/25/2025 | $27.21 | $27.67 | $27.18 | $27.62 | 4.63M |
| 11/24/2025 | $27.67 | $27.70 | $27.20 | $27.20 | 19.93M |
| 11/21/2025 | $27.17 | $27.73 | $27.14 | $27.62 | 7.99M |
| 11/20/2025 | $27.28 | $27.56 | $27.08 | $27.08 | 4.90M |
| 11/19/2025 | $27.02 | $27.29 | $27.00 | $27.16 | 6.10M |
| 11/18/2025 | $27.12 | $27.22 | $26.65 | $26.91 | 5.71M |
| 11/17/2025 | $27.39 | $27.45 | $26.99 | $27.24 | 4.22M |
| 11/14/2025 | $27.09 | $27.52 | $27.09 | $27.24 | 5.76M |
| 11/13/2025 | $27.51 | $27.74 | $26.77 | $27.27 | 10.52M |
| 11/12/2025 | $27.32 | $27.35 | $27.09 | $27.31 | 6.55M |
| 11/11/2025 | $26.80 | $27.17 | $26.74 | $27.07 | 5.36M |
| 11/10/2025 | $26.56 | $26.75 | $26.45 | $26.69 | 5.09M |
| 11/7/2025 | $26.40 | $26.73 | $26.18 | $26.66 | 5.68M |
| 11/6/2025 | $26.84 | $26.97 | $26.35 | $26.35 | 6.96M |
| 11/5/2025 | $26.84 | $26.97 | $26.46 | $26.61 | 5.98M |
| 11/4/2025 | $26.41 | $26.67 | $26.00 | $26.62 | 8.46M |
| 11/3/2025 | $27.01 | $27.25 | $26.63 | $26.65 | 7.87M |
| 10/31/2025 | $27.34 | $27.40 | $26.86 | $26.89 | 8.77M |
| 10/30/2025 | $28.21 | $28.26 | $27.22 | $27.45 | 10.90M |
| 10/29/2025 | $29.00 | $29.08 | $28.14 | $28.14 | 9.49M |
| 10/28/2025 | $29.38 | $29.44 | $28.89 | $29.01 | 6.08M |
| 10/27/2025 | $29.08 | $29.15 | $28.61 | $29.00 | 6.70M |
| 10/24/2025 | $29.41 | $29.57 | $28.97 | $29.00 | 5.27M |
| 10/23/2025 | $30.02 | $30.41 | $29.30 | $29.31 | 7.87M |
| 10/22/2025 | $30.11 | $30.26 | $29.45 | $30.03 | 7.14M |
| 10/21/2025 | $30.10 | $30.27 | $29.94 | $29.97 | 4.20M |
| 10/20/2025 | $29.84 | $30.35 | $29.81 | $30.01 | 4.93M |
| 10/17/2025 | $29.61 | $29.92 | $29.38 | $29.82 | 6.01M |