DTE Energy Co

DTW
🏛️ usa →
22.46
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 22.64 22.64 22.64 22.64 0.4K
10:09 22.62 22.62 22.62 22.62 1.4K
10:40 22.68 22.68 22.68 22.68 0.9K
10:50 22.64 22.64 22.64 22.63 0.7K
11:12 22.68 22.68 22.68 22.68 0.5K
11:24 22.62 22.62 22.62 22.62 0.5K
11:43 22.68 22.68 22.68 22.68 1.4K
13:32 22.69 22.69 22.69 22.69 1.6K
13:35 22.64 22.64 22.64 22.64 0.1K
13:46 22.67 22.67 22.67 22.67 2.3K
14:06 22.61 22.61 22.61 22.61 0.4K
14:23 22.67 22.67 22.67 22.67 0.2K
15:01 22.65 22.65 22.65 22.65 0.8K
15:45 22.66 22.66 22.66 22.66 0.2K
15:54 22.60 22.60 22.60 22.60 0.3K
15:59 22.61 22.67 22.61 22.67 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 22.32 22.49 22.21 22.46 0.0M
2025-09-30 22.59 22.60 22.21 22.28 0.0M
2025-09-29 22.68 22.61 22.41 22.48 0.0M
2025-09-26 22.60 22.72 22.60 22.67 0.0M
2025-09-25 22.61 22.70 22.58 22.63 0.0M
2025-09-24 22.73 22.78 22.61 22.65 0.0M
2025-09-23 22.85 22.84 22.68 22.68 0.0M
2025-09-22 22.80 22.86 22.73 22.84 0.0M
2025-09-19 22.63 22.92 22.51 22.88 0.0M
2025-09-18 22.71 22.79 22.60 22.73 0.0M
2025-09-17 22.88 22.95 22.64 22.81 0.0M
2025-09-16 22.86 22.95 22.73 22.76 0.0M
2025-09-15 23.04 23.14 22.78 22.93 0.1M
2025-09-12 22.90 22.95 22.78 22.93 0.0M
2025-09-11 22.83 23.08 22.66 22.94 0.0M
2025-09-10 23.01 23.01 22.65 22.77 0.0M
2025-09-09 22.91 23.00 22.55 22.94 0.0M
2025-09-08 22.95 23.12 22.91 23.00 0.0M
2025-09-05 22.88 23.11 22.88 22.95 0.0M
2025-09-04 22.67 22.83 22.63 22.82 0.0M
2025-09-03 22.60 22.84 22.41 22.79 0.0M
2025-09-02 22.70 22.88 22.60 22.64 0.0M
2025-08-29 22.98 22.98 22.69 22.69 0.1M
2025-08-28 22.92 23.23 22.84 22.98 0.0M
2025-08-27 22.76 23.00 22.76 22.93 0.0M
2025-08-26 23.00 23.00 22.75 22.85 0.0M
2025-08-25 22.89 23.03 22.75 22.91 0.0M
2025-08-22 22.91 23.10 22.84 23.02 0.0M
2025-08-21 22.85 22.95 22.79 22.79 0.0M
2025-08-20 22.92 23.19 22.86 22.95 0.0M
2025-08-19 22.84 23.07 22.69 22.97 0.0M
2025-08-18 22.60 22.85 22.54 22.85 0.0M
2025-08-15 22.71 22.74 22.59 22.60 0.0M
2025-08-14 23.02 23.05 22.88 23.00 0.0M
2025-08-13 22.83 23.05 22.71 22.93 0.0M
2025-08-12 22.73 22.89 22.68 22.82 0.0M
2025-08-11 22.62 22.79 22.57 22.74 0.0M
2025-08-08 22.70 22.77 22.65 22.70 0.0M
2025-08-07 22.86 22.94 22.60 22.72 0.0M
2025-08-06 23.09 23.09 22.86 22.95 0.0M
2025-08-05 22.89 23.07 22.88 23.06 0.0M
2025-08-04 22.78 22.97 22.56 22.89 0.0M
2025-08-01 22.55 22.58 22.46 22.52 0.0M
2025-07-31 22.10 22.67 21.89 22.59 0.1M
2025-07-30 21.90 22.25 21.60 22.19 0.0M
2025-07-29 21.53 21.96 21.50 21.95 0.0M
2025-07-28 21.54 21.65 21.42 21.65 0.0M
2025-07-25 21.34 21.77 21.34 21.69 0.0M
2025-07-24 21.33 21.44 21.29 21.39 0.0M
2025-07-23 21.58 21.65 21.34 21.39 0.0M
2025-07-22 21.66 21.73 21.49 21.57 0.0M
2025-07-21 21.54 21.74 21.46 21.63 0.0M
2025-07-18 21.57 21.65 21.38 21.42 0.0M
2025-07-17 21.29 21.50 21.29 21.43 0.0M
2025-07-16 21.57 21.63 21.22 21.28 0.0M
2025-07-15 21.67 21.67 21.36 21.44 0.0M
2025-07-14 21.72 21.72 21.54 21.61 0.0M
2025-07-11 21.65 21.73 21.43 21.67 0.0M
2025-07-10 21.34 21.80 21.34 21.80 0.0M
2025-07-09 21.24 21.45 21.20 21.39 0.0M
2025-07-08 21.14 21.31 21.11 21.19 0.0M
2025-07-07 21.30 21.47 21.16 21.22 0.0M
2025-07-03 21.48 21.61 21.34 21.34 0.0M
2025-07-02 21.10 21.55 21.06 21.54 0.0M
2025-07-01 21.10 21.24 21.05 21.17 0.0M
2025-06-30 21.16 21.40 21.00 21.00 0.1M
2025-06-27 21.33 21.40 21.16 21.16 0.0M
2025-06-26 21.16 21.30 21.16 21.27 0.0M
2025-06-25 21.24 21.33 21.16 21.17 0.0M
2025-06-24 21.19 21.33 21.16 21.25 0.0M
2025-06-23 21.20 21.24 21.13 21.16 0.0M
2025-06-20 21.25 21.25 21.15 21.18 0.0M
2025-06-18 21.08 21.26 21.07 21.14 0.0M
2025-06-17 21.11 21.22 21.02 21.07 0.0M
2025-06-16 21.09 21.31 21.01 21.11 0.0M
2025-06-13 21.41 21.41 21.07 21.11 0.0M
2025-06-12 21.36 21.36 21.26 21.28 0.0M
2025-06-11 21.45 21.52 21.35 21.35 0.0M
2025-06-10 21.40 21.47 21.36 21.43 0.0M
2025-06-09 21.33 21.50 21.33 21.39 0.0M
2025-06-06 21.47 21.47 21.30 21.33 0.0M
2025-06-05 21.54 21.54 21.41 21.47 0.0M
2025-06-04 21.31 21.50 21.31 21.39 0.0M
2025-06-03 21.40 21.40 21.25 21.33 0.0M
2025-06-02 21.33 21.33 21.23 21.26 0.0M
2025-05-30 21.32 21.39 21.15 21.35 0.1M
2025-05-29 21.20 21.34 21.20 21.25 0.0M
2025-05-28 21.21 21.30 21.17 21.22 0.0M
2025-05-27 21.08 21.30 21.01 21.30 0.0M
2025-05-23 20.94 21.09 20.85 21.09 0.0M
2025-05-22 20.95 21.01 20.93 20.97 0.0M
2025-05-21 21.31 21.32 20.92 21.01 0.0M
2025-05-20 21.34 21.44 21.30 21.35 0.0M
2025-05-19 21.13 21.37 21.13 21.37 0.0M
2025-05-16 21.28 21.33 21.12 21.18 0.0M
2025-05-15 21.46 21.54 21.46 21.51 0.0M
2025-05-14 21.44 21.53 21.39 21.43 0.0M
2025-05-13 21.53 21.55 21.37 21.49 0.0M
2025-05-12 21.74 21.74 21.41 21.41 0.0M
2025-05-09 21.49 21.61 21.46 21.53 0.0M
2025-05-08 21.59 21.65 21.42 21.46 0.0M
2025-05-07 21.35 21.51 21.24 21.51 0.0M
2025-05-06 21.33 21.33 21.24 21.26 0.0M
2025-05-05 21.25 21.42 21.20 21.24 0.0M
2025-05-02 21.24 21.44 21.15 21.42 0.0M
2025-05-01 21.32 21.47 21.12 21.31 0.0M
2025-04-30 21.40 21.40 21.15 21.17 0.0M
2025-04-29 21.34 21.51 21.31 21.43 0.0M
2025-04-28 21.32 21.42 21.21 21.42 0.0M
2025-04-25 21.27 21.47 21.27 21.40 0.0M
2025-04-24 21.30 21.45 20.98 21.39 0.0M
2025-04-23 21.21 21.37 21.15 21.23 0.0M
2025-04-22 20.90 21.12 20.86 21.00 0.0M
2025-04-21 21.01 21.01 20.78 20.84 0.0M
2025-04-17 20.92 21.04 20.81 20.97 0.0M
2025-04-16 20.75 20.90 20.74 20.86 0.0M
2025-04-15 20.83 20.90 20.65 20.68 0.0M
2025-04-14 20.66 20.91 20.60 20.71 0.0M
2025-04-11 20.95 21.00 20.55 20.57 0.0M
2025-04-10 21.18 21.35 20.93 20.97 0.0M
2025-04-09 20.91 21.64 20.88 21.38 0.0M
2025-04-08 21.38 21.39 21.07 21.13 0.0M
2025-04-07 21.35 21.66 20.88 21.16 0.0M
2025-04-04 21.30 21.53 21.03 21.47 0.0M
2025-04-03 21.46 21.61 21.21 21.36 0.0M
2025-04-02 21.50 21.72 21.50 21.67 0.0M
2025-04-01 21.70 21.75 21.51 21.56 0.0M
2025-03-31 22.08 22.08 21.39 21.63 0.2M
2025-03-28 22.16 22.25 21.91 21.92 0.0M
2025-03-27 22.17 22.27 22.02 22.18 0.0M
2025-03-26 22.46 22.46 22.14 22.28 0.0M
2025-03-25 22.39 22.47 22.32 22.47 0.0M
2025-03-24 22.32 22.53 22.32 22.35 0.0M
2025-03-21 22.42 22.47 22.27 22.42 0.0M
2025-03-20 22.43 22.49 22.26 22.40 0.0M
2025-03-19 22.25 22.43 22.20 22.34 0.0M
2025-03-18 22.42 22.42 22.19 22.34 0.0M
2025-03-17 22.14 22.42 22.09 22.41 0.0M
2025-03-14 21.91 22.11 21.91 22.11 0.0M
2025-03-13 22.09 22.12 21.88 21.99 0.0M
2025-03-12 21.88 22.10 21.84 22.01 0.0M
2025-03-11 22.02 22.05 21.86 21.88 0.0M
2025-03-10 22.15 22.29 21.99 22.16 0.0M
2025-03-07 22.43 22.52 22.15 22.15 0.0M
2025-03-06 22.50 22.52 22.32 22.36 0.0M
2025-03-05 22.53 22.55 22.33 22.54 0.0M
2025-03-04 22.72 22.72 22.27 22.47 0.0M
2025-03-03 22.78 22.85 22.53 22.70 0.0M
2025-02-28 22.74 22.80 22.65 22.66 0.0M
2025-02-27 22.81 22.89 22.71 22.86 0.0M
2025-02-26 22.90 22.99 22.79 22.87 0.0M
2025-02-25 22.82 23.03 22.72 22.89 0.0M
2025-02-24 22.63 22.83 22.63 22.72 0.0M
2025-02-21 22.63 22.83 22.63 22.64 0.0M
2025-02-20 22.77 22.77 22.60 22.63 0.0M
2025-02-19 22.65 22.86 22.62 22.70 0.0M
2025-02-18 22.73 23.00 22.65 22.65 0.0M
2025-02-14 22.73 22.95 22.69 22.85 0.0M
2025-02-13 22.82 23.19 22.70 23.02 0.0M
2025-02-12 22.65 22.77 22.62 22.76 0.0M
2025-02-11 22.70 22.99 22.67 22.87 0.0M
2025-02-10 22.69 22.86 22.65 22.73 0.0M
2025-02-07 22.55 22.74 22.50 22.57 0.0M
2025-02-06 22.67 22.88 22.57 22.59 0.0M
2025-02-05 22.52 22.73 22.52 22.65 0.0M
2025-02-04 22.60 22.60 22.40 22.42 0.0M
2025-02-03 22.51 22.78 22.40 22.47 0.0M
2025-01-31 23.05 23.23 22.53 22.53 0.0M
2025-01-30 23.14 23.15 22.95 22.95 0.0M
2025-01-29 23.29 23.32 22.93 22.93 0.0M
2025-01-28 23.36 23.36 23.09 23.19 0.0M
2025-01-27 22.89 23.48 22.89 23.40 0.1M
2025-01-24 22.77 22.99 22.77 22.92 0.0M
2025-01-23 22.69 22.91 22.52 22.87 0.0M
2025-01-22 22.86 22.86 22.74 22.76 0.0M
2025-01-21 22.34 22.88 22.26 22.87 0.0M
2025-01-17 22.46 22.49 22.05 22.26 0.0M
2025-01-16 22.01 22.42 22.01 22.40 0.0M
2025-01-15 21.80 22.28 21.74 22.04 0.0M
2025-01-14 21.57 21.66 21.33 21.57 0.0M
2025-01-13 21.60 21.60 21.32 21.45 0.0M
2025-01-10 21.69 21.82 21.40 21.46 0.0M
2025-01-08 22.11 22.11 21.82 21.82 0.0M
2025-01-07 22.49 22.49 22.04 22.08 0.0M
2025-01-06 22.60 22.60 22.46 22.51 0.0M
2025-01-03 22.43 22.66 22.43 22.58 0.0M
2025-01-02 22.20 22.66 22.11 22.41 0.0M