MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	33.700	33.700	33.400	33.400	29.567	1,147
2024-02-01	33.400	33.500	33.400	33.500	29.656	1,619
2024-01-31	33.400	33.400	32.900	33.100	29.302	867
2024-01-30	34.000	34.000	33.300	33.500	29.656	874
2024-01-29	33.700	33.700	33.500	33.500	29.656	3
2024-01-26	33.800	33.800	33.700	33.700	29.833	712
2024-01-25	33.400	33.600	33.400	33.600	29.744	61
2024-01-24	33.200	33.800	33.200	33.200	29.390	410
2024-01-23	33.700	33.800	33.300	33.300	29.479	1,855
2024-01-22	33.000	33.800	33.000	33.400	29.567	1,914
2024-01-19	33.600	33.600	33.400	33.400	29.567	453
2024-01-18	33.300	33.700	33.300	33.300	29.479	145
2024-01-17	33.100	33.700	32.900	32.900	29.125	334
2024-01-16	33.600	33.600	33.300	33.300	29.479	351
2024-01-15	33.000	33.600	32.200	33.000	29.213	2,063
2024-01-12	33.600	33.600	32.900	32.900	29.125	143
2024-01-11	33.100	33.800	33.100	33.400	29.567	89
2024-01-10	33.800	33.800	33.100	33.100	29.302	238
2024-01-09	33.800	33.800	33.000	33.400	29.567	181
2024-01-08	33.800	33.800	33.400	33.400	29.567	80
2024-01-05	33.100	33.700	33.000	33.700	29.833	1,131
2024-01-04	33.800	33.800	33.000	33.400	29.567	777
2024-01-03	34.000	34.000	33.500	33.600	29.744	191
2024-01-02	33.600	33.600	33.200	33.500	29.656	500
2023-12-29	32.700	33.200	32.700	33.200	29.390	346
2023-12-28	33.000	33.300	32.500	32.500	28.771	1,023
2023-12-27	32.800	33.500	32.500	32.600	28.859	1,631
2023-12-22	32.600	32.800	32.100	32.400	28.682	1,176
2023-12-21	32.700	32.800	32.700	32.800	29.036	371
2023-12-20	33.100	33.300	32.800	33.000	29.213	654
2023-12-19	33.800	33.800	33.200	33.200	29.390	500
2023-12-18	33.200	33.300	32.500	32.700	28.948	408
2023-12-15	32.700	33.300	32.600	32.700	28.948	1,577
2023-12-14	32.700	32.800	32.000	32.400	28.682	2,566
2023-12-13	31.800	32.300	31.700	32.300	28.593	2,483
2023-12-12	31.000	31.800	31.000	31.500	27.885	991
2023-12-11	31.000	31.000	30.700	30.800	27.266	110
2023-12-08	31.000	31.000	30.800	30.800	27.266	366
2023-12-07	30.800	30.900	30.200	30.800	27.266	686
2023-12-06	30.500	30.800	30.400	30.500	27.000	510
2023-12-05	30.500	30.800	30.400	30.800	27.266	173
2023-12-04	30.800	31.200	30.300	31.200	27.620	805
2023-12-01	31.200	31.200	30.500	30.800	27.266	566
2023-11-30	31.800	31.800	30.800	31.200	27.620	335
2023-11-29	31.200	31.500	31.100	31.100	27.531	735
2023-11-28	30.500	30.900	30.500	30.900	27.354	200
2023-11-27	30.900	31.200	30.800	31.200	27.620	1,056
2023-11-24	30.600	30.600	30.600	30.600	27.089	102
2023-11-23	30.300	30.300	30.300	30.300	26.823	10
2023-11-22	30.300	30.300	30.000	30.300	26.823	720
2023-11-21	30.400	31.000	30.400	30.600	27.089	450
2023-11-20	31.000	31.000	30.900	31.000	27.443	421
2023-11-17	31.500	31.500	31.100	31.400	27.797	330
2023-11-15	31.900	31.900	31.000	31.000	27.443	191
2023-11-14	31.500	31.800	31.500	31.700	28.062	673
2023-11-13	31.300	31.300	31.300	31.300	27.708	80
2023-11-09	31.100	31.100	31.000	31.100	27.531	328
2023-11-08	31.500	31.600	31.100	31.400	27.797	342
2023-11-07	31.500	31.500	30.300	31.500	27.885	1,642
2023-11-06	30.800	31.200	30.800	31.200	27.620	63

← NewerPage 12 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.