MVV Energie AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.100	30.400	30.100	30.400	30.400	303
2026-10-15	30.500	30.500	29.800	30.100	30.100	6
2026-10-14	30.200	30.300	30.200	30.300	30.300	3
2026-10-13	30.200	30.500	30.000	30.100	30.100	124
2026-10-12	30.400	30.400	29.800	30.200	30.200	576
2026-10-09	30.000	30.400	30.000	30.400	30.400	236
2026-10-08	29.500	30.300	29.500	30.300	30.300	632
2026-10-07	30.300	30.300	29.600	29.900	29.900	206
2026-10-06	30.300	30.300	29.900	29.900	29.900	166
2026-10-05	30.100	30.600	29.300	30.600	30.600	1,574
2026-10-02	29.700	30.500	29.700	30.300	30.300	434
2026-10-01	30.600	30.600	28.900	29.700	29.700	956
2026-09-30	30.400	30.400	30.200	30.400	30.400	3
2026-09-29	30.400	30.400	30.200	30.300	30.300	18
2026-09-28	30.400	30.400	30.200	30.400	30.400	543
2026-09-25	30.400	30.400	30.200	30.400	30.400	80
2026-09-24	30.400	30.400	30.200	30.400	30.400	11
2026-09-23	30.400	30.600	30.100	30.500	30.500	214
2026-09-22	30.400	30.500	30.400	30.500	30.500	17
2026-09-21	30.400	30.500	30.200	30.500	30.500	16
2026-09-18	30.400	30.600	30.200	30.400	30.400	150
2026-09-17	30.000	30.400	30.000	30.400	30.400	261
2026-09-16	29.600	30.400	29.600	30.100	30.100	24
2026-09-15	30.000	30.400	29.600	29.600	29.600	2,337
2026-09-14	30.300	30.500	30.200	30.300	30.300	433
2026-09-11	30.300	30.300	30.300	30.300	30.300	1,281
2026-09-10	30.200	30.300	30.200	30.300	30.300	150
2026-09-09	30.200	30.400	29.600	30.200	30.200	1,281
2026-09-08	30.300	30.300	30.300	30.300	30.300	231
2026-09-07	30.400	30.400	30.300	30.300	30.300	231
2026-09-04	30.300	30.400	30.200	30.300	30.300	568
2026-09-03	30.500	30.500	30.200	30.300	30.300	885
2026-09-02	30.200	30.500	30.200	30.500	30.500	245
2026-09-01	30.700	30.700	30.400	30.400	30.400	23
2026-08-31	30.500	30.700	30.000	30.000	30.000	429
2026-08-28	30.200	30.300	30.200	30.300	30.300	155
2026-08-27	30.200	30.500	30.100	30.100	30.100	7
2026-08-26	30.000	30.500	29.700	30.100	30.100	393
2026-08-25	29.700	30.300	29.700	30.300	30.300	12
2026-08-24	30.600	30.600	30.000	30.300	30.300	3
2026-08-21	30.500	30.500	30.400	30.400	30.400	1
2026-08-20	30.100	30.200	29.800	30.100	30.100	1,361
2026-08-19	30.300	30.400	30.200	30.400	30.400	200
2026-08-18	30.700	30.900	30.200	30.700	30.700	177
2026-08-17	30.800	30.800	30.400	30.600	30.600	2,247
2026-08-14	30.500	30.800	30.500	30.600	30.600	321
2026-08-13	30.700	30.700	30.700	30.700	30.700	40
2026-08-12	30.300	30.900	30.300	30.500	30.500	735
2026-08-11	30.300	30.700	30.200	30.500	30.500	343
2026-08-10	30.500	30.500	30.500	30.500	30.500	46
2026-08-07	30.700	30.700	30.500	30.500	30.500	46
2026-08-06	30.300	30.600	30.300	30.500	30.500	241
2026-08-05	30.100	30.500	30.100	30.500	30.500	51
2026-08-04	30.400	30.700	30.400	30.400	30.400	622
2026-08-03	30.500	30.500	30.000	30.200	30.200	800
2026-07-31	30.300	30.500	30.300	30.400	30.400	19
2026-07-30	30.500	30.500	30.400	30.400	30.400	34
2026-07-29	30.400	30.400	30.400	30.400	30.400	35
2026-07-28	30.400	30.400	30.400	30.400	30.400	35
2026-07-27	30.500	30.500	30.400	30.400	30.400	35

Page 1 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-16	1.3000 EUR
2025-03-17	1.2500 EUR
2024-03-11	1.4500 EUR
2023-03-13	1.0500 EUR
2022-03-14	1.0500 EUR
2021-03-15	0.9500 EUR
2020-03-16	0.9000 EUR
2019-03-11	0.9000 EUR

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