MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	31.500	31.500	31.500	31.500	27.885	69
2023-08-04	31.600	31.600	31.500	31.500	27.885	390
2023-08-03	31.800	31.800	31.700	31.700	28.062	150
2023-08-02	32.000	32.000	31.600	31.700	28.062	1,325
2023-08-01	32.200	32.200	31.700	31.800	28.151	41
2023-07-31	32.100	32.100	31.900	31.900	28.239	15
2023-07-28	31.900	31.900	31.900	31.900	28.239	86
2023-07-27	31.900	31.900	31.800	31.800	28.151	40
2023-07-26	31.900	31.900	31.800	31.800	28.151	9
2023-07-25	31.600	31.900	31.600	31.900	28.239	537
2023-07-24	31.700	31.800	31.600	31.800	28.151	1,138
2023-07-21	32.100	32.100	31.900	31.900	28.239	10
2023-07-20	31.800	31.900	31.600	31.900	28.239	180
2023-07-19	31.800	31.800	31.700	31.700	28.062	20
2023-07-18	32.000	32.000	31.800	31.800	28.151	647
2023-07-17	32.000	32.000	31.800	31.800	28.151	12
2023-07-14	31.600	32.000	31.600	31.800	28.151	760
2023-07-13	32.300	32.300	31.600	31.600	27.974	305
2023-07-12	32.200	32.200	32.100	32.100	28.416	10
2023-07-11	32.200	32.200	32.000	32.000	28.328	328
2023-07-07	32.000	32.000	31.900	31.900	28.239	135
2023-07-06	31.800	32.000	31.600	32.000	28.328	1,007
2023-07-04	31.700	32.000	31.700	31.900	28.239	2,108
2023-07-03	31.700	31.700	31.500	31.500	27.885	65
2023-06-30	31.400	31.700	31.400	31.700	28.062	34
2023-06-29	31.500	31.600	31.500	31.600	27.974	37
2023-06-28	31.500	31.700	31.500	31.700	28.062	159
2023-06-27	31.600	31.700	31.600	31.700	28.062	98
2023-06-26	31.900	31.900	31.800	31.800	28.151	159
2023-06-23	31.900	31.900	31.900	31.900	28.239	159
2023-06-22	31.700	31.900	31.500	31.900	28.239	110
2023-06-21	31.900	31.900	31.500	31.700	28.062	148
2023-06-20	31.900	31.900	31.600	31.600	27.974	311
2023-06-19	31.800	31.800	31.800	31.800	28.151	206
2023-06-16	30.600	31.600	30.600	31.600	27.974	759
2023-06-15	32.500	32.500	30.600	30.600	27.089	1,184
2023-06-14	31.800	32.000	31.800	32.000	28.328	790
2023-06-13	31.500	32.600	31.500	31.600	27.974	3,627
2023-06-12	32.000	32.000	31.000	31.100	27.531	1,819
2023-06-09	31.800	32.500	31.800	32.500	28.771	664
2023-06-08	31.700	31.800	31.700	31.800	28.151	322
2023-06-07	31.100	31.800	31.100	31.800	28.151	31
2023-06-06	31.400	31.500	31.100	31.100	27.531	300
2023-06-05	31.800	31.800	31.200	31.600	27.974	180
2023-06-02	31.800	31.800	31.200	31.400	27.797	460
2023-06-01	31.200	31.800	31.200	31.500	27.885	368
2023-05-29	31.000	31.000	31.000	31.000	27.443	160
2023-05-26	31.400	31.400	31.300	31.300	27.708	392
2023-05-25	31.600	31.600	31.600	31.600	27.974	202
2023-05-24	31.200	31.700	31.200	31.300	27.708	286
2023-05-23	30.800	30.800	30.800	30.800	27.266	150
2023-05-22	31.400	31.400	31.100	31.100	27.531	200
2023-05-19	31.100	31.100	31.000	31.000	27.443	66
2023-05-18	31.400	31.400	31.100	31.100	27.531	220
2023-05-17	31.000	31.100	31.000	31.100	27.531	135
2023-05-16	30.100	30.900	30.100	30.600	27.089	616
2023-05-15	31.000	31.000	30.400	30.800	27.266	121
2023-05-12	31.600	31.700	30.000	30.500	27.000	2,084
2023-05-11	31.000	31.300	31.000	31.300	27.708	500
2023-05-10	30.800	31.300	30.800	31.300	27.708	1,058

← NewerPage 14 of 21 · 1,223 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.