MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	30.000	30.000	29.600	29.900	25.598	1,225
2022-11-11	29.900	30.000	29.900	30.000	25.683	430
2022-11-10	29.700	29.700	29.700	29.700	25.426	401
2022-11-09	30.000	30.000	29.600	29.600	25.341	27
2022-11-08	29.100	30.000	29.100	29.500	25.255	454
2022-11-07	29.600	29.600	28.700	29.100	24.913	759
2022-11-04	29.800	29.800	29.600	29.600	25.341	173
2022-11-03	30.200	30.200	29.500	29.500	25.255	288
2022-11-02	29.200	30.900	29.200	30.900	26.454	511
2022-11-01	29.800	29.800	29.200	29.300	25.084	67
2022-10-31	29.900	29.900	29.100	29.100	24.913	100
2022-10-28	28.700	29.900	28.700	29.400	25.170	752
2022-10-27	28.600	28.600	28.400	28.400	24.314	171
2022-10-26	29.000	29.000	28.800	28.800	24.656	717
2022-10-25	29.800	29.800	29.400	29.400	25.170	171
2022-10-24	29.700	30.200	29.700	29.800	25.512	552
2022-10-21	28.900	29.300	28.900	29.300	25.084	1
2022-10-20	29.000	29.600	28.900	28.900	24.742	418
2022-10-19	28.000	30.200	28.000	30.200	25.855	1,525
2022-10-18	27.400	27.500	27.400	27.500	23.543	280
2022-10-17	27.800	27.800	27.200	27.200	23.286	11
2022-10-14	27.500	27.500	27.400	27.400	23.457	580
2022-10-13	27.500	27.500	26.900	26.900	23.029	400
2022-10-12	28.000	28.000	26.700	27.600	23.629	1,615
2022-10-11	28.100	28.300	28.100	28.300	24.228	11
2022-10-10	28.600	28.600	28.100	28.100	24.057	92
2022-10-07	28.500	28.600	28.100	28.100	24.057	162
2022-10-06	28.800	28.800	28.100	28.100	24.057	274
2022-10-05	28.700	28.700	28.700	28.700	24.570	140
2022-10-04	28.900	29.000	28.900	29.000	24.827	102
2022-10-03	28.900	28.900	28.300	28.300	24.228	60
2022-09-30	29.000	29.000	28.600	28.800	24.656	234
2022-09-29	28.600	28.600	28.600	28.600	24.485	10
2022-09-28	28.200	28.700	28.100	28.400	24.314	314
2022-09-27	28.300	28.900	28.100	28.500	24.399	868
2022-09-26	29.800	29.800	28.500	28.600	24.485	1,420
2022-09-23	30.900	30.900	29.100	29.500	25.255	1,499
2022-09-22	30.900	31.500	30.900	31.300	26.796	456
2022-09-21	31.000	31.500	30.900	31.300	26.796	280
2022-09-20	31.300	31.600	31.300	31.600	27.053	45
2022-09-19	31.200	31.400	31.200	31.400	26.882	75
2022-09-15	32.000	32.000	31.000	31.500	26.967	11
2022-09-14	31.100	31.600	31.100	31.600	27.053	284
2022-09-12	31.100	31.100	30.700	31.000	26.539	534
2022-09-09	31.200	31.200	31.000	31.000	26.539	164
2022-09-07	31.800	31.800	31.500	31.500	26.967	20
2022-09-06	31.100	31.500	31.100	31.500	26.967	1
2022-09-05	31.300	32.200	31.000	32.200	27.567	2,820
2022-09-02	31.300	31.300	30.700	30.700	26.283	60
2022-09-01	31.400	31.400	30.700	31.400	26.882	71
2022-08-31	31.000	31.300	30.700	30.700	26.283	1,243
2022-08-30	30.800	31.300	30.800	31.300	26.796	1,634
2022-08-29	31.200	31.200	31.000	31.200	26.711	339
2022-08-26	31.100	31.100	30.800	30.800	26.368	1,549
2022-08-25	31.400	31.500	31.400	31.500	26.967	135
2022-08-24	31.100	31.400	30.400	31.100	26.625	2,216
2022-08-23	29.800	31.300	29.800	31.300	26.796	643
2022-08-22	30.000	30.000	29.000	29.000	24.827	1,275
2022-08-19	30.100	30.400	29.100	29.400	25.170	1,314
2022-08-18	30.000	30.000	29.000	29.500	25.255	3,836

← NewerPage 17 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.