MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	34.000	34.000	33.800	33.800	28.936	407
2022-05-19	33.800	34.000	33.200	33.200	28.423	420
2022-05-18	33.900	34.000	33.900	33.900	29.022	156
2022-05-17	34.000	34.000	33.900	33.900	29.022	810
2022-05-16	33.900	34.000	33.500	33.700	28.851	706
2022-05-13	33.900	34.800	33.400	34.100	29.193	1,147
2022-05-12	33.600	34.000	33.600	33.800	28.936	109
2022-05-11	34.000	34.300	33.500	33.700	28.851	948
2022-05-10	33.200	33.400	33.200	33.300	28.508	116
2022-05-09	33.200	33.200	32.800	33.100	28.337	1,144
2022-05-06	33.200	33.400	33.000	33.100	28.337	1,300
2022-05-05	33.600	33.600	33.600	33.600	28.765	151
2022-05-03	33.400	34.000	33.400	34.000	29.108	820
2022-05-02	34.000	34.000	33.200	33.600	28.765	171
2022-04-29	33.400	33.400	33.300	33.300	28.508	742
2022-04-28	33.400	34.200	33.400	33.400	28.594	501
2022-04-27	34.400	34.400	33.800	33.800	28.936	294
2022-04-26	34.000	34.500	33.900	33.900	29.022	233
2022-04-25	34.600	34.600	33.100	33.500	28.680	892
2022-04-22	34.300	34.500	34.000	34.200	29.279	1,120
2022-04-21	34.200	34.500	34.200	34.500	29.536	155
2022-04-20	34.700	34.700	34.200	34.400	29.450	51
2022-04-19	35.000	35.000	34.000	34.600	29.621	535
2022-04-14	34.600	34.700	34.600	34.700	29.707	500
2022-04-13	34.200	34.200	33.900	34.100	29.193	721
2022-04-12	35.000	35.000	34.600	34.600	29.621	20
2022-04-11	34.000	34.900	34.000	34.600	29.621	265
2022-04-08	34.500	34.800	34.200	34.600	29.621	980
2022-04-07	35.000	35.000	34.500	34.500	29.536	1,014
2022-04-06	34.500	35.000	34.500	35.000	29.964	4
2022-04-05	35.000	35.000	34.800	34.800	29.793	57
2022-04-04	34.500	35.200	34.500	34.700	29.707	495
2022-04-01	34.400	34.800	33.600	34.800	29.793	761
2022-03-31	33.000	34.000	33.000	34.000	29.108	760
2022-03-30	33.200	33.600	33.200	33.400	28.594	31
2022-03-28	33.200	33.800	32.800	32.800	28.080	1,388
2022-03-25	34.000	34.400	33.600	33.600	28.765	450
2022-03-24	34.000	34.400	33.600	33.600	28.765	1,355
2022-03-23	33.600	34.400	33.600	33.600	28.765	613
2022-03-22	33.200	33.400	32.800	33.200	28.423	736
2022-03-21	34.600	34.600	32.600	33.000	28.252	2,156
2022-03-18	34.600	34.600	34.000	34.600	29.621	683
2022-03-17	34.400	34.600	34.400	34.400	29.450	108
2022-03-16	34.400	34.800	34.400	34.400	29.450	93
2022-03-15	34.800	35.000	34.400	34.600	29.621	548
2022-03-14	34.400	35.000	34.400	34.600	29.621	65
2022-03-11	34.800	34.800	34.800	34.800	28.894	105
2022-03-10	34.800	35.000	34.800	34.800	28.894	992
2022-03-09	34.800	34.800	34.000	34.600	28.728	3,115
2022-03-08	34.000	34.800	34.000	34.600	28.728	245
2022-03-07	35.200	35.200	33.000	34.000	28.229	1,336
2022-03-04	35.600	36.000	35.200	35.200	29.226	2,897
2022-03-03	35.400	35.600	35.400	35.400	29.392	106
2022-03-02	35.800	35.800	35.400	35.600	29.558	905
2022-03-01	36.000	37.000	35.600	36.000	29.890	868
2022-02-28	35.600	35.800	35.200	35.600	29.558	212
2022-02-25	35.400	36.200	35.400	35.800	29.724	763
2022-02-24	35.800	36.600	35.600	36.200	30.056	3,016
2022-02-22	36.000	36.000	33.200	35.600	29.558	717
2022-02-21	35.400	35.600	34.400	35.400	29.392	1,738

← NewerPage 19 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.