MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	30.400	30.800	30.200	30.800	28.417	168
2024-04-29	30.000	31.800	30.000	30.600	28.232	977
2024-04-26	30.400	30.400	30.000	30.400	28.048	366
2024-04-25	30.400	30.600	30.400	30.600	28.232	54
2024-04-24	31.000	31.000	30.600	30.600	28.232	352
2024-04-23	30.400	30.800	30.200	30.800	28.417	157
2024-04-22	30.000	31.000	30.000	30.600	28.232	724
2024-04-19	30.800	30.800	30.000	30.000	27.678	625
2024-04-18	31.200	31.600	30.800	30.800	28.417	203
2024-04-17	30.200	30.800	30.000	30.800	28.417	513
2024-04-16	31.000	31.200	30.400	30.400	28.048	439
2024-04-15	31.200	31.200	30.800	30.800	28.417	10
2024-04-12	31.000	31.000	30.400	30.800	28.417	817
2024-04-11	31.200	31.400	31.000	31.400	28.970	1,220
2024-04-10	31.200	31.600	31.200	31.600	29.155	177
2024-04-09	31.400	31.400	30.600	30.600	28.232	905
2024-04-08	31.800	32.400	31.800	32.000	29.524	1,298
2024-04-05	31.200	31.800	31.200	31.200	28.786	111
2024-04-04	31.200	31.600	31.200	31.600	29.155	150
2024-04-03	31.400	33.000	31.400	31.400	28.970	2,443
2024-04-02	31.600	31.600	31.000	31.600	29.155	249
2024-03-28	31.500	31.700	30.800	30.800	28.417	956
2024-03-27	31.200	31.400	31.200	31.400	28.970	56
2024-03-26	31.000	31.800	31.000	31.200	28.786	617
2024-03-25	30.600	31.000	30.300	31.000	28.601	844
2024-03-22	31.600	31.600	30.900	30.900	28.509	1
2024-03-21	31.600	31.600	30.900	31.000	28.601	614
2024-03-20	31.800	31.800	30.500	30.900	28.509	554
2024-03-19	31.900	33.300	30.600	31.400	28.970	2,520
2024-03-18	31.600	32.300	31.600	32.200	29.708	1,896
2024-03-15	33.300	33.300	31.800	32.400	29.893	2,199
2024-03-14	33.000	33.000	32.300	32.300	29.800	60
2024-03-13	34.400	34.500	32.300	32.400	29.893	2,094
2024-03-12	34.400	34.400	34.400	34.400	31.738	11
2024-03-11	35.000	35.000	34.200	34.200	31.553	2,274
2024-03-08	35.400	35.900	35.400	35.800	31.692	586
2024-03-07	34.900	35.600	34.800	34.800	30.807	2,068
2024-03-06	34.200	36.000	33.700	35.800	31.692	3,413
2024-03-05	34.400	34.900	33.200	33.200	29.390	4,569
2024-03-04	34.200	34.900	34.200	34.200	30.275	1,154
2024-03-01	35.000	35.000	34.100	34.100	30.187	953
2024-02-29	34.700	34.700	34.500	34.500	30.541	34
2024-02-28	35.000	35.000	34.100	34.100	30.187	467
2024-02-27	34.600	34.900	34.300	34.300	30.364	3,090
2024-02-26	34.900	34.900	34.100	34.100	30.187	373
2024-02-23	34.500	35.700	34.400	34.600	30.630	1,310
2024-02-22	34.200	34.500	34.200	34.200	30.275	970
2024-02-21	34.000	35.200	34.000	34.400	30.453	3,124
2024-02-20	34.000	34.000	33.800	33.800	29.921	10
2024-02-19	33.800	34.100	33.500	33.500	29.656	530
2024-02-16	33.300	33.600	33.300	33.600	29.744	271
2024-02-15	34.000	34.000	33.300	33.600	29.744	358
2024-02-14	33.200	34.000	33.200	34.000	30.098	1,475
2024-02-13	33.600	33.600	32.500	33.300	29.479	922
2024-02-12	33.800	33.800	33.500	33.500	29.656	242
2024-02-09	33.900	33.900	33.600	33.600	29.744	395
2024-02-08	33.500	33.800	32.900	33.600	29.744	1,068
2024-02-07	33.500	33.500	33.500	33.500	29.656	481
2024-02-06	33.400	33.500	33.400	33.400	29.567	1,415
2024-02-05	33.700	33.800	33.700	33.700	29.833	1,726

← NewerPage 11 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.