MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	30.600	30.600	30.400	30.400	28.048	434
2024-07-24	30.000	30.800	30.000	30.800	28.417	174
2024-07-23	30.400	30.600	30.200	30.200	27.863	120
2024-07-22	30.400	30.400	30.200	30.200	27.863	10
2024-07-19	30.400	30.400	30.200	30.200	27.863	25
2024-07-18	30.600	30.600	30.400	30.400	28.048	52
2024-07-17	30.600	30.600	30.600	30.600	28.232	1,140
2024-07-16	30.600	30.600	30.600	30.600	28.232	201
2024-07-15	31.000	31.400	30.200	30.400	28.048	2,133
2024-07-12	30.400	30.800	30.400	30.600	28.232	479
2024-07-11	30.200	30.200	30.000	30.000	27.678	497
2024-07-10	30.600	30.800	29.800	30.400	28.048	4,406
2024-07-09	31.200	31.200	30.600	31.000	28.601	699
2024-07-08	31.200	31.200	31.000	31.200	28.786	767
2024-07-05	30.400	30.600	30.400	30.600	28.232	303
2024-07-04	30.800	30.800	30.800	30.800	28.417	155
2024-07-03	30.800	31.200	30.600	30.600	28.232	938
2024-07-02	30.600	30.600	30.600	30.600	28.232	150
2024-07-01	30.800	31.400	30.800	31.000	28.601	694
2024-06-28	31.000	31.200	30.400	30.600	28.232	1,283
2024-06-27	31.000	31.000	30.800	30.800	28.417	25
2024-06-26	31.000	31.000	30.800	30.800	28.417	20
2024-06-25	31.000	31.000	30.800	30.800	28.417	10
2024-06-24	30.800	30.800	30.600	30.600	28.232	7
2024-06-21	30.600	30.800	30.600	30.800	28.417	1
2024-06-20	31.400	31.400	30.600	31.200	28.786	733
2024-06-19	31.000	31.400	31.000	31.200	28.786	191
2024-06-18	31.000	31.200	31.000	31.200	28.786	1,042
2024-06-17	31.600	31.600	31.000	31.400	28.970	61
2024-06-14	31.400	31.400	31.200	31.200	28.786	53
2024-06-13	31.600	31.600	30.800	30.800	28.417	1,187
2024-06-12	32.000	32.000	31.800	31.800	29.339	194
2024-06-11	31.800	32.000	31.400	31.600	29.155	183
2024-06-10	32.200	32.200	32.000	32.200	29.708	353
2024-06-07	32.200	32.200	32.000	32.000	29.524	2
2024-06-06	31.600	31.800	31.600	31.800	29.339	234
2024-06-05	31.400	31.600	31.400	31.600	29.155	45
2024-06-04	31.600	31.600	31.400	31.400	28.970	212
2024-06-03	30.800	31.800	30.600	31.800	29.339	605
2024-05-31	31.000	31.000	30.600	30.800	28.417	220
2024-05-30	30.800	30.800	30.800	30.800	28.417	150
2024-05-29	30.600	30.600	30.000	30.400	28.048	1,024
2024-05-28	30.800	31.000	30.400	31.000	28.601	285
2024-05-27	30.200	30.600	30.200	30.600	28.232	6
2024-05-24	30.200	30.400	30.200	30.400	28.048	600
2024-05-22	30.800	30.800	30.600	30.600	28.232	168
2024-05-21	30.400	30.600	30.400	30.600	28.232	22
2024-05-20	30.800	30.800	30.600	30.600	28.232	30
2024-05-17	30.800	30.800	30.800	30.800	28.417	166
2024-05-16	30.600	31.000	30.600	30.800	28.417	973
2024-05-15	31.000	31.000	30.400	30.600	28.232	420
2024-05-14	31.000	31.000	30.400	30.600	28.232	947
2024-05-13	30.800	30.800	30.400	30.400	28.048	5
2024-05-10	30.800	31.000	30.200	30.200	27.863	985
2024-05-09	30.200	30.600	30.200	30.600	28.232	10
2024-05-08	30.600	30.800	30.400	30.400	28.048	72
2024-05-07	30.800	30.800	30.200	30.200	27.863	1
2024-05-06	30.000	31.000	30.000	30.000	27.678	781
2024-05-03	31.000	31.000	30.600	30.600	28.232	16
2024-05-02	30.000	31.000	30.000	30.600	28.232	326

← NewerPage 10 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.