MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	31.500	31.500	31.100	31.100	26.625	114
2023-02-07	31.900	31.900	31.800	31.800	27.224	338
2023-02-06	31.600	32.100	31.600	31.900	27.310	1,357
2023-02-03	31.500	32.100	31.500	31.700	27.139	219
2023-02-02	31.100	31.100	31.100	31.100	26.625	462
2023-02-01	31.500	31.500	30.700	30.900	26.454	83
2023-01-31	31.000	31.500	30.800	31.100	26.625	482
2023-01-30	31.000	31.300	31.000	31.300	26.796	283
2023-01-27	31.400	31.900	31.400	31.900	27.310	107
2023-01-26	31.000	31.300	30.600	31.200	26.711	971
2023-01-25	31.000	31.000	30.800	30.800	26.368	244
2023-01-24	31.100	31.300	31.000	31.300	26.796	684
2023-01-23	31.500	31.500	31.300	31.300	26.796	280
2023-01-20	31.200	31.400	31.100	31.300	26.796	277
2023-01-19	31.500	31.500	31.200	31.400	26.882	27
2023-01-18	31.800	31.800	31.000	31.400	26.882	530
2023-01-17	32.000	32.100	31.800	31.800	27.224	413
2023-01-16	33.600	33.600	31.800	31.800	27.224	1,532
2023-01-13	32.400	33.000	32.400	33.000	28.252	1,050
2023-01-12	31.600	33.200	31.600	32.400	27.738	1,939
2023-01-11	32.000	32.200	31.100	31.400	26.882	959
2023-01-10	32.800	32.800	32.200	32.700	27.995	512
2023-01-09	31.100	34.100	31.000	33.000	28.252	2,387
2023-01-06	30.700	30.700	30.500	30.600	26.197	397
2023-01-05	30.700	31.000	30.300	30.600	26.197	737
2023-01-04	30.600	30.800	30.600	30.700	26.283	621
2023-01-03	30.700	30.700	30.600	30.600	26.197	200
2023-01-02	30.600	30.600	30.500	30.600	26.197	283
2022-12-30	30.000	30.300	30.000	30.300	25.940	162
2022-12-29	30.900	31.300	28.800	29.000	24.827	1,427
2022-12-28	30.800	30.800	30.400	30.400	26.026	100
2022-12-27	31.300	31.300	31.300	31.300	26.796	28
2022-12-23	29.800	30.900	29.800	30.900	26.454	708
2022-12-22	29.500	29.900	29.500	29.900	25.598	100
2022-12-21	29.400	30.200	29.400	29.500	25.255	36
2022-12-20	29.000	30.200	29.000	30.200	25.855	479
2022-12-19	29.000	29.100	28.700	29.100	24.913	301
2022-12-16	29.000	29.000	29.000	29.000	24.827	303
2022-12-15	29.000	29.000	28.800	28.800	24.656	497
2022-12-14	29.000	29.000	28.600	28.600	24.485	137
2022-12-13	30.100	30.100	28.500	28.500	24.399	3,296
2022-12-09	30.800	30.800	30.300	30.300	25.940	76
2022-12-08	29.500	30.900	29.300	30.900	26.454	986
2022-12-07	29.000	29.500	28.800	29.200	24.998	211
2022-12-06	29.200	29.400	28.700	28.900	24.742	1,040
2022-12-05	29.500	29.500	29.400	29.400	25.170	160
2022-12-02	29.500	29.500	29.300	29.300	25.084	180
2022-12-01	29.600	29.700	29.000	29.700	25.426	132
2022-11-30	29.400	29.500	29.000	29.300	25.084	332
2022-11-29	29.200	29.300	29.200	29.300	25.084	22
2022-11-28	29.300	29.300	29.100	29.100	24.913	238
2022-11-25	29.300	29.300	29.100	29.100	24.913	167
2022-11-24	29.400	29.400	29.100	29.400	25.170	291
2022-11-23	29.700	29.700	29.600	29.600	25.341	500
2022-11-22	29.400	29.800	29.400	29.800	25.512	324
2022-11-21	30.000	30.000	29.400	29.700	25.426	152
2022-11-18	29.800	30.000	29.500	30.000	25.683	260
2022-11-17	30.000	30.300	29.900	30.300	25.940	148
2022-11-16	29.600	30.000	29.600	30.000	25.683	427
2022-11-15	29.900	30.000	29.300	30.000	25.683	446

← NewerPage 16 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.