Price alert —
Loading…
Sign in to get a one-time email the moment DTE.DE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $26.89 | $27.27 | $26.58 | $27.23 | 6.3M |
| 2026-07-21 | $27.06 | $27.16 | $26.63 | $26.68 | 5.2M |
| 2026-07-20 | $26.84 | $27.22 | $26.82 | $27.09 | 4.4M |
| 2026-07-17 | $26.82 | $27.50 | $26.80 | $27.11 | 6.6M |
| 2026-07-16 | $26.57 | $26.77 | $26.41 | $26.68 | 4.3M |
| 2026-07-15 | $26.46 | $26.61 | $26.25 | $26.61 | 4.9M |
| 2026-07-14 | $26.46 | $26.86 | $26.40 | $26.59 | 4.3M |
| 2026-07-13 | $26.30 | $26.86 | $26.29 | $26.74 | 4.9M |
| 2026-07-10 | $25.65 | $26.26 | $25.52 | $26.12 | 6.5M |
| 2026-07-09 | $25.27 | $25.40 | $25.01 | $25.34 | 5.4M |
| 2026-07-08 | $25.54 | $25.72 | $25.32 | $25.54 | 5.9M |
| 2026-07-07 | $25.69 | $26.05 | $25.54 | $25.74 | 6.2M |
| 2026-07-06 | $25.20 | $25.56 | $25.08 | $25.44 | 6.1M |
| 2026-07-03 | $25.05 | $25.33 | $24.88 | $25.14 | 6.5M |
| 2026-07-02 | $24.29 | $25.36 | $24.25 | $25.10 | 9.0M |
| 2026-07-01 | $24.15 | $24.44 | $23.98 | $24.29 | 7.6M |
| 2026-06-30 | $24.47 | $24.67 | $23.53 | $23.85 | 17.8M |
| 2026-06-29 | $26.21 | $26.21 | $24.18 | $24.82 | 13.3M |
| 2026-06-26 | $26.26 | $26.50 | $25.99 | $26.25 | 5.7M |
| 2026-06-25 | $26.44 | $26.44 | $26.44 | $26.44 | — |
| 2026-06-24 | $26.28 | $26.60 | $26.18 | $26.44 | 5.4M |
| 2026-06-23 | $26.18 | $26.69 | $26.01 | $26.26 | 8.7M |
| 2026-06-22 | $26.62 | $26.64 | $25.70 | $26.12 | 10.5M |
| 2026-06-19 | $26.91 | $26.96 | $26.26 | $26.60 | 19.3M |
| 2026-06-18 | $27.03 | $27.16 | $26.84 | $26.91 | 10.2M |
| 2026-06-17 | $27.49 | $27.49 | $26.53 | $26.96 | 9.8M |
| 2026-06-16 | $27.86 | $28.11 | $27.56 | $27.65 | 6.1M |
| 2026-06-15 | $28.52 | $28.55 | $27.79 | $27.85 | 6.3M |
| 2026-06-12 | $27.98 | $28.34 | $27.87 | $28.32 | 5.8M |
| 2026-06-11 | $28.62 | $28.68 | $27.32 | $27.74 | 9.3M |
| 2026-06-10 | $27.89 | $28.63 | $27.86 | $28.63 | 7.3M |
| 2026-06-09 | $27.49 | $27.97 | $27.47 | $27.78 | 5.2M |
| 2026-06-08 | $27.61 | $27.84 | $27.31 | $27.63 | 5.9M |
| 2026-06-05 | $27.88 | $28.21 | $27.60 | $27.66 | 6.7M |
| 2026-06-04 | $28.13 | $28.73 | $27.83 | $27.83 | 5.8M |
| 2026-06-03 | $28.82 | $28.95 | $27.93 | $28.10 | 8.2M |
| 2026-06-02 | $28.73 | $29.30 | $28.70 | $28.88 | 5.0M |
| 2026-06-01 | $28.75 | $29.07 | $28.66 | $28.82 | 5.3M |
| 2026-05-29 | $29.14 | $29.16 | $28.61 | $28.86 | 26.3M |
| 2026-05-28 | $29.35 | $29.39 | $28.86 | $28.95 | 5.3M |
| 2026-05-27 | $29.15 | $29.49 | $29.10 | $29.34 | 5.1M |
| 2026-05-26 | $29.41 | $29.56 | $28.95 | $29.05 | 4.6M |
| 2026-05-25 | $29.45 | $29.53 | $29.20 | $29.45 | 3.0M |
| 2026-05-22 | $29.30 | $29.55 | $29.05 | $29.31 | 5.2M |
| 2026-05-21 | $28.93 | $29.27 | $28.81 | $29.13 | 5.0M |
| 2026-05-20 | $29.11 | $29.36 | $29.04 | $29.16 | 5.6M |
| 2026-05-19 | $28.68 | $29.43 | $28.68 | $29.38 | 8.4M |
| 2026-05-18 | $27.39 | $28.79 | $27.31 | $28.79 | 7.1M |
| 2026-05-15 | $27.73 | $27.99 | $27.67 | $27.68 | 6.5M |
| 2026-05-14 | $28.16 | $28.23 | $27.56 | $27.82 | 4.9M |
| 2026-05-13 | $27.39 | $28.57 | $27.16 | $27.96 | 7.8M |
| 2026-05-12 | $27.40 | $27.78 | $27.29 | $27.62 | 6.2M |
| 2026-05-11 | $27.32 | $27.93 | $27.17 | $27.60 | 5.9M |
| 2026-05-08 | $27.51 | $27.75 | $27.34 | $27.40 | 5.5M |
| 2026-05-07 | $27.86 | $27.86 | $27.54 | $27.70 | 6.2M |
| 2026-05-06 | $27.64 | $27.92 | $27.18 | $27.82 | 8.6M |
| 2026-05-05 | $27.03 | $27.41 | $27.00 | $27.34 | 6.3M |
| 2026-05-04 | $27.59 | $27.61 | $26.89 | $27.01 | 7.6M |
| 2026-04-30 | $27.23 | $27.61 | $27.09 | $27.57 | 7.9M |
| 2026-04-29 | $26.89 | $27.55 | $26.74 | $27.32 | 8.1M |
| 2026-04-28 | $26.75 | $26.91 | $26.50 | $26.76 | 7.6M |
| 2026-04-27 | $27.44 | $27.79 | $26.79 | $26.87 | 8.1M |
| 2026-04-24 | $27.50 | $27.92 | $27.49 | $27.61 | 7.1M |
| 2026-04-23 | $27.52 | $27.85 | $27.37 | $27.53 | 6.8M |
| 2026-04-22 | $28.74 | $28.88 | $27.23 | $27.42 | 15.3M |
| 2026-04-21 | $29.40 | $29.47 | $28.73 | $28.79 | 7.3M |
| 2026-04-20 | $29.59 | $29.75 | $29.23 | $29.57 | 5.3M |
| 2026-04-17 | $29.30 | $29.60 | $29.20 | $29.59 | 10.9M |
| 2026-04-16 | $28.50 | $29.16 | $27.88 | $29.11 | 10.3M |
| 2026-04-15 | $28.83 | $28.96 | $28.42 | $28.55 | 7.5M |
| 2026-04-14 | $29.16 | $29.28 | $28.66 | $28.74 | 13.6M |
| 2026-04-13 | $30.64 | $30.76 | $28.92 | $29.11 | 12.3M |
| 2026-04-10 | $31.46 | $31.46 | $30.99 | $30.99 | 4.8M |
| 2026-04-09 | $31.66 | $31.66 | $31.08 | $31.27 | 5.8M |
| 2026-04-08 | $31.64 | $31.65 | $30.73 | $31.48 | 9.4M |
| 2026-04-07 | $30.57 | $31.24 | $30.55 | $30.81 | 6.2M |
| 2026-04-02 | $30.85 | $31.00 | $29.87 | $30.77 | 9.2M |
| 2026-04-01 | $32.27 | $32.59 | $31.77 | $31.84 | 8.4M |
| 2026-03-31 | $32.50 | $32.64 | $31.95 | $31.95 | 7.2M |
| 2026-03-30 | $31.89 | $32.26 | $31.73 | $32.26 | 4.7M |
| 2026-03-27 | $31.80 | $31.90 | $31.31 | $31.69 | 6.4M |
| 2026-03-26 | $32.16 | $32.29 | $31.92 | $31.95 | 6.3M |
| 2026-03-25 | $32.28 | $32.37 | $31.99 | $32.32 | 4.9M |
| 2026-03-24 | $31.69 | $32.48 | $31.69 | $32.44 | 5.6M |
| 2026-03-23 | $31.25 | $32.68 | $30.77 | $31.54 | 9.6M |
| 2026-03-20 | $32.09 | $32.43 | $31.58 | $31.62 | 21.4M |
| 2026-03-19 | $32.38 | $32.52 | $32.07 | $32.15 | 7.7M |
| 2026-03-18 | $33.02 | $33.03 | $32.33 | $32.54 | 8.7M |
| 2026-03-17 | $33.03 | $33.55 | $33.02 | $33.45 | 5.8M |
| 2026-03-16 | $33.30 | $33.49 | $32.63 | $32.97 | 5.2M |
| 2026-03-13 | $32.71 | $33.53 | $32.32 | $33.33 | 5.7M |
| 2026-03-12 | $32.63 | $32.89 | $32.39 | $32.80 | 5.0M |
| 2026-03-11 | $32.66 | $32.78 | $32.41 | $32.69 | 5.7M |
| 2026-03-10 | $32.50 | $32.87 | $32.24 | $32.82 | 7.1M |
| 2026-03-09 | $32.82 | $33.04 | $32.21 | $32.50 | 5.7M |
| 2026-03-06 | $32.92 | $33.10 | $32.43 | $32.86 | 9.1M |
| 2026-03-05 | $32.88 | $33.64 | $32.85 | $33.06 | 7.2M |
| 2026-03-04 | $32.88 | $33.20 | $32.78 | $33.00 | 5.6M |
| 2026-03-03 | $32.81 | $32.98 | $32.15 | $32.62 | 9.7M |
| 2026-03-02 | $33.83 | $34.15 | $33.21 | $33.21 | 8.3M |
| 2026-02-27 | $32.86 | $34.36 | $32.72 | $34.09 | 17.8M |
| 2026-02-26 | $33.70 | $34.06 | $32.83 | $32.91 | 8.2M |
| 2026-02-25 | $33.30 | $33.67 | $33.13 | $33.66 | 6.1M |
| 2026-02-24 | $33.05 | $33.78 | $32.98 | $33.32 | 6.4M |
| 2026-02-23 | $32.75 | $33.33 | $32.70 | $33.25 | 4.9M |
| 2026-02-20 | $32.50 | $32.74 | $32.29 | $32.72 | 5.3M |
| 2026-02-19 | $32.49 | $32.85 | $32.33 | $32.63 | 5.9M |
| 2026-02-18 | $33.23 | $33.55 | $32.37 | $32.37 | 8.0M |
| 2026-02-17 | $32.88 | $33.45 | $32.88 | $33.36 | 9.2M |
| 2026-02-16 | $32.30 | $33.04 | $32.05 | $32.97 | 7.4M |
| 2026-02-13 | $32.00 | $32.45 | $31.82 | $32.23 | 11.3M |
| 2026-02-12 | $30.90 | $32.29 | $30.79 | $32.22 | 11.0M |
| 2026-02-11 | $30.16 | $30.87 | $29.28 | $30.37 | 16.0M |
| 2026-02-10 | $30.55 | $30.63 | $30.03 | $30.20 | 5.8M |
| 2026-02-09 | $30.11 | $30.51 | $30.02 | $30.51 | 5.0M |
| 2026-02-06 | $30.60 | $30.69 | $30.26 | $30.26 | 5.2M |
| 2026-02-05 | $30.56 | $30.70 | $30.01 | $30.60 | 9.4M |
| 2026-02-04 | $29.11 | $30.48 | $29.05 | $30.38 | 12.7M |
| 2026-02-03 | $28.50 | $28.86 | $28.30 | $28.83 | 6.3M |
| 2026-02-02 | $28.80 | $28.99 | $28.56 | $28.74 | 8.0M |
| 2026-01-30 | $27.51 | $28.21 | $27.27 | $28.17 | 9.2M |
| 2026-01-29 | $27.41 | $27.67 | $27.14 | $27.47 | 5.5M |
| 2026-01-28 | $26.78 | $27.30 | $26.54 | $27.25 | 8.8M |
| 2026-01-27 | $26.95 | $27.35 | $26.87 | $26.99 | 6.8M |
| 2026-01-26 | $27.00 | $27.27 | $26.84 | $26.90 | 4.7M |
| 2026-01-23 | $27.03 | $27.09 | $26.58 | $27.06 | 5.7M |
| 2026-01-22 | $26.60 | $27.18 | $26.60 | $26.85 | 7.4M |