MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	35.200	36.000	34.200	35.400	29.392	5,903
2022-02-17	35.400	36.000	35.400	35.400	29.392	507
2022-02-15	36.000	36.200	35.600	35.600	29.558	944
2022-02-14	35.400	35.800	34.800	35.800	29.724	1,998
2022-02-11	35.800	36.400	35.600	36.000	29.890	307
2022-02-10	35.600	36.400	35.600	36.200	30.056	732
2022-02-09	36.400	36.400	36.000	36.000	29.890	98
2022-02-08	35.600	36.000	35.600	36.000	29.890	349
2022-02-07	35.000	35.600	35.000	35.600	29.558	414
2022-02-04	35.400	35.600	35.000	35.400	29.392	792
2022-02-03	36.000	36.600	35.600	36.000	29.890	5,523
2022-02-02	36.000	36.400	36.000	36.400	30.222	601
2022-02-01	36.000	36.400	35.600	35.800	29.724	489
2022-01-28	35.400	35.600	35.200	35.200	29.226	623
2022-01-27	34.800	35.000	34.800	34.800	28.894	559
2022-01-26	35.200	35.400	35.200	35.400	29.392	42
2022-01-25	35.000	35.000	34.000	34.800	28.894	826
2022-01-24	36.000	36.000	34.000	35.400	29.392	3,619
2022-01-21	36.000	36.400	36.000	36.200	30.056	752
2022-01-20	36.000	36.200	36.000	36.200	30.056	250
2022-01-19	36.000	36.000	35.400	36.000	29.890	305
2022-01-17	36.800	37.000	36.400	36.400	30.222	807
2022-01-14	36.200	36.200	36.200	36.200	30.056	3
2022-01-13	36.600	36.800	36.200	36.400	30.222	853
2022-01-12	36.000	36.600	36.000	36.400	30.222	579
2022-01-11	36.200	36.800	35.200	35.200	29.226	1,980
2022-01-10	36.800	36.800	36.200	36.800	30.554	630
2022-01-07	36.600	37.000	36.400	36.800	30.554	1,451
2022-01-06	36.000	36.600	36.000	36.600	30.388	238
2022-01-05	36.600	37.600	36.000	36.000	29.890	2,922
2022-01-04	36.400	37.000	36.000	36.200	30.056	3,063
2022-01-03	36.000	36.400	36.000	36.200	30.056	733
2021-12-30	35.400	36.200	35.400	35.400	29.392	381
2021-12-29	35.800	36.400	35.600	36.000	29.890	1,025
2021-12-28	36.000	36.400	35.600	36.400	30.222	1,356
2021-12-27	35.800	36.200	35.200	35.600	29.558	1,587
2021-12-23	36.200	36.200	35.400	35.800	29.724	783
2021-12-22	36.000	36.000	35.800	35.800	29.724	33
2021-12-21	36.200	36.200	35.800	35.800	29.724	549
2021-12-20	36.200	36.600	35.200	36.000	29.890	1,745
2021-12-17	36.000	36.200	35.600	35.800	29.724	1,145
2021-12-16	36.800	36.800	35.800	36.000	29.890	1,363
2021-12-15	36.400	37.800	35.800	36.000	29.890	2,383
2021-12-14	36.600	37.200	36.400	36.400	30.222	1,462
2021-12-13	37.400	37.400	36.800	36.800	30.554	1,220
2021-12-10	36.200	37.200	36.200	37.200	30.886	251
2021-12-09	35.800	36.000	35.600	36.000	29.890	446
2021-12-08	35.600	35.800	35.600	35.600	29.558	1,133
2021-12-07	35.600	35.600	35.400	35.400	29.392	672
2021-12-06	35.200	35.600	35.200	35.400	29.392	86
2021-12-03	35.800	36.200	34.600	35.400	29.392	1,150
2021-12-02	35.600	36.200	35.000	35.400	29.392	2,160
2021-12-01	36.200	36.400	35.200	36.200	30.056	1,336
2021-11-30	36.200	36.200	35.600	36.200	30.056	730
2021-11-29	35.600	35.800	35.200	35.600	29.558	1,090
2021-11-26	35.200	35.200	34.800	34.800	28.894	1,304
2021-11-25	35.800	36.000	35.000	35.000	29.060	330
2021-11-24	35.400	35.800	35.200	35.600	29.558	628
2021-11-23	34.400	35.000	34.400	35.000	29.060	568
2021-11-22	34.800	35.000	34.400	34.800	28.894	169

← NewerPage 20 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.