MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	31.200	31.700	31.200	31.700	28.062	666
2023-05-08	31.000	31.500	31.000	31.500	27.885	625
2023-05-05	30.900	31.200	30.900	31.200	27.620	1
2023-05-04	30.800	31.700	30.800	31.300	27.708	1,403
2023-05-03	31.000	31.000	30.900	30.900	27.354	44
2023-05-02	31.100	31.100	30.500	31.000	27.443	101
2023-04-28	31.100	31.100	30.400	30.800	27.266	151
2023-04-27	30.500	31.000	30.500	30.900	27.354	895
2023-04-26	30.500	30.500	30.400	30.400	26.912	2,993
2023-04-25	30.400	30.600	30.300	30.400	26.912	2,266
2023-04-24	30.500	30.600	30.200	30.200	26.734	6,000
2023-04-21	30.500	30.600	30.000	30.600	27.089	516
2023-04-20	30.500	30.700	30.500	30.700	27.177	379
2023-04-19	30.600	30.700	30.400	30.400	26.912	40
2023-04-18	30.200	30.700	30.200	30.600	27.089	295
2023-04-17	30.400	30.400	29.600	30.100	26.646	313
2023-04-14	30.300	30.500	29.600	30.000	26.557	1,012
2023-04-13	30.600	30.600	30.600	30.600	27.089	159
2023-04-12	31.000	31.000	30.700	30.700	27.177	30
2023-04-11	31.000	31.000	30.900	30.900	27.354	160
2023-04-06	31.200	31.500	31.000	31.500	27.885	901
2023-04-05	31.500	31.500	31.300	31.400	27.797	564
2023-04-04	31.300	31.600	31.300	31.600	27.974	17
2023-04-03	31.400	31.900	30.700	31.700	28.062	1,179
2023-03-31	30.600	31.300	30.600	31.300	27.708	199
2023-03-30	30.000	30.500	30.000	30.500	27.000	140
2023-03-29	30.100	30.400	29.900	30.200	26.734	731
2023-03-28	29.900	30.100	29.900	30.000	26.557	305
2023-03-27	30.100	30.100	29.900	29.900	26.469	600
2023-03-24	30.400	30.500	30.300	30.300	26.823	540
2023-03-22	30.400	30.500	29.600	29.600	26.203	1,522
2023-03-21	29.800	29.900	29.500	29.900	26.469	436
2023-03-20	30.500	30.500	30.200	30.200	26.734	320
2023-03-17	29.900	31.000	29.900	31.000	27.443	1,375
2023-03-16	30.900	30.900	29.700	29.700	26.292	583
2023-03-15	31.500	31.500	30.600	30.800	27.266	119
2023-03-14	30.700	31.100	30.700	31.100	27.531	200
2023-03-13	32.300	32.300	30.400	31.100	27.531	5,212
2023-03-10	33.000	33.000	31.400	31.900	27.310	2,730
2023-03-09	33.400	33.400	32.900	32.900	28.166	370
2023-03-08	32.200	33.500	32.200	33.000	28.252	2,584
2023-03-07	33.200	33.500	32.600	33.200	28.423	791
2023-03-06	33.300	35.000	33.300	33.400	28.594	8,889
2023-03-03	33.800	33.800	33.300	33.300	28.508	1,159
2023-03-02	33.300	33.700	33.300	33.600	28.765	603
2023-03-01	34.000	34.000	33.300	33.600	28.765	264
2023-02-28	33.600	33.600	33.300	33.300	28.508	342
2023-02-27	33.500	33.600	33.200	33.400	28.594	830
2023-02-24	33.400	33.400	32.700	33.000	28.252	328
2023-02-23	33.400	33.400	33.000	33.000	28.252	773
2023-02-22	33.400	33.400	33.200	33.200	28.423	130
2023-02-21	32.800	33.300	32.800	33.300	28.508	1
2023-02-20	32.800	33.200	32.800	33.200	28.423	17
2023-02-17	33.900	34.000	33.200	33.800	28.936	125
2023-02-16	34.000	34.000	33.100	33.800	28.936	248
2023-02-15	34.000	34.000	33.000	33.600	28.765	574
2023-02-14	32.800	34.000	32.800	34.000	29.108	353
2023-02-13	32.700	32.800	32.500	32.500	27.824	922
2023-02-10	32.000	33.400	32.000	33.400	28.594	1,503
2023-02-09	31.600	31.900	31.600	31.800	27.224	942

← NewerPage 15 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.