MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	33.000	33.000	29.200	30.000	25.683	5,974
2022-08-16	33.800	33.800	32.900	33.000	28.252	469
2022-08-15	33.800	33.900	33.000	33.900	29.022	210
2022-08-12	33.000	33.600	32.400	33.000	28.252	627
2022-08-11	33.900	33.900	32.000	32.000	27.395	494
2022-08-10	33.700	33.900	33.700	33.900	29.022	166
2022-08-09	33.300	33.600	32.800	33.300	28.508	176
2022-08-08	32.900	32.900	32.400	32.400	27.738	103
2022-08-05	31.900	33.200	31.900	32.100	27.481	1,530
2022-08-04	31.400	32.100	31.400	32.100	27.481	1,161
2022-08-02	29.800	31.500	29.800	31.500	26.967	363
2022-08-01	31.100	31.700	29.900	29.900	25.598	2,480
2022-07-29	29.600	30.800	29.600	30.800	26.368	1,977
2022-07-28	29.000	29.200	29.000	29.200	24.998	557
2022-07-27	29.000	29.000	28.400	28.800	24.656	452
2022-07-26	29.000	29.000	29.000	29.000	24.827	74
2022-07-25	29.000	29.400	28.700	28.700	24.570	2,261
2022-07-22	28.400	28.900	28.400	28.500	24.399	630
2022-07-21	28.200	28.300	28.200	28.300	24.228	10
2022-07-20	28.500	28.500	27.700	27.800	23.800	1,241
2022-07-19	29.200	29.200	29.000	29.000	24.827	400
2022-07-18	28.500	29.200	28.500	28.800	24.656	1,611
2022-07-15	29.800	29.800	28.000	28.000	23.971	1,501
2022-07-14	30.400	30.400	28.800	29.400	25.170	1,539
2022-07-13	32.700	32.700	31.000	31.000	26.539	1,236
2022-07-12	32.800	32.900	32.800	32.900	28.166	52
2022-07-11	33.000	33.000	32.900	32.900	28.166	1,520
2022-07-08	33.100	33.100	33.100	33.100	28.337	151
2022-07-07	33.900	33.900	33.500	33.500	28.680	162
2022-07-06	33.100	33.900	33.100	33.600	28.765	201
2022-07-04	33.200	33.200	32.900	33.100	28.337	492
2022-07-01	33.200	33.200	32.900	33.100	28.337	3,255
2022-06-30	33.100	33.100	32.900	33.100	28.337	1,249
2022-06-29	33.900	33.900	33.100	33.600	28.765	750
2022-06-28	33.200	34.900	33.200	34.900	29.878	2,016
2022-06-27	33.900	33.900	33.500	33.500	28.680	155
2022-06-24	34.300	34.400	34.000	34.000	29.108	166
2022-06-23	33.400	34.500	33.400	34.400	29.450	1,240
2022-06-22	33.000	33.400	33.000	33.400	28.594	37
2022-06-21	33.000	33.400	33.000	33.200	28.423	21
2022-06-20	33.400	33.400	32.900	33.200	28.423	265
2022-06-17	33.600	33.600	32.900	33.400	28.594	724
2022-06-16	34.600	34.600	33.800	34.000	29.108	299
2022-06-15	34.000	34.200	33.800	34.200	29.279	766
2022-06-14	33.000	33.900	33.000	33.900	29.022	168
2022-06-13	32.900	33.400	32.900	33.400	28.594	13
2022-06-10	33.900	34.100	33.700	33.700	28.851	565
2022-06-09	33.700	33.900	33.600	33.600	28.765	57
2022-06-08	33.500	33.800	33.500	33.800	28.936	17
2022-06-07	33.700	33.900	33.700	33.900	29.022	1
2022-06-06	33.800	33.900	33.800	33.900	29.022	220
2022-06-03	34.100	34.100	34.000	34.000	29.108	200
2022-06-02	34.100	34.100	33.900	34.100	29.193	480
2022-06-01	34.000	34.100	33.900	34.100	29.193	80
2022-05-31	33.700	33.900	33.700	33.800	28.936	204
2022-05-30	34.000	34.200	33.900	33.900	29.022	1,503
2022-05-27	33.900	34.200	33.700	34.000	29.108	591
2022-05-25	34.000	34.000	34.000	34.000	29.108	1
2022-05-24	34.000	34.000	33.700	33.700	28.851	154
2022-05-23	34.000	34.000	33.800	33.800	28.936	297

← NewerPage 18 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.