MVV Energie AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-11-19	34.400	34.400	34.200	34.400	28.562	1,910
2021-11-18	35.400	36.000	34.600	34.600	28.728	4,978
2021-11-17	35.800	35.800	35.200	35.600	29.558	2,750
2021-11-16	35.400	35.800	35.400	35.600	29.558	655
2021-11-15	34.800	35.800	34.600	35.000	29.060	1,471
2021-11-12	36.000	36.000	35.200	35.600	29.558	595
2021-11-11	35.200	35.800	35.000	35.800	29.724	1,249
2021-11-10	34.400	35.200	34.400	34.800	28.894	1,292
2021-11-09	34.400	35.400	34.400	35.400	29.392	1,964
2021-11-08	34.200	34.800	34.200	34.800	28.894	3,814
2021-11-05	34.000	34.800	34.000	34.600	28.728	1,610
2021-11-04	34.000	34.200	33.400	33.800	28.063	503
2021-11-03	34.200	34.200	32.600	34.000	28.229	3,567
2021-11-02	32.400	34.600	32.400	34.200	28.396	3,831
2021-11-01	32.200	32.600	32.000	32.200	26.735	3,218
2021-10-29	31.400	32.800	31.200	32.200	26.735	9,566
2021-10-28	31.400	31.400	31.400	31.400	26.071	277
2021-10-27	31.800	31.800	31.600	31.600	26.237	465
2021-10-25	31.800	31.800	31.600	31.600	26.237	174
2021-10-22	31.800	31.800	31.400	31.600	26.237	1,409
2021-10-21	31.600	31.600	31.400	31.600	26.237	201
2021-10-20	31.600	31.600	31.400	31.600	26.237	326
2021-10-19	31.600	31.800	31.600	31.800	26.403	200
2021-10-18	31.600	31.800	31.600	31.600	26.237	654
2021-10-15	31.800	31.800	31.200	31.600	26.237	723
2021-10-14	31.800	31.800	31.200	31.600	26.237	607

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.