MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	30.200	30.500	30.200	30.400	30.400	21
2026-04-29	30.500	30.500	30.300	30.300	30.300	349
2026-04-28	30.500	30.500	30.500	30.500	30.500	95
2026-04-27	30.900	30.900	30.500	30.700	30.700	7
2026-04-24	30.900	30.900	30.500	30.700	30.700	166
2026-04-23	30.900	30.900	30.600	30.700	30.700	401
2026-04-22	30.500	30.700	30.500	30.700	30.700	495
2026-04-21	30.600	30.700	30.600	30.700	30.700	209
2026-04-20	30.800	30.900	30.800	30.900	30.900	228
2026-04-17	30.700	30.700	30.700	30.700	30.700	14
2026-04-16	30.900	31.200	30.900	30.900	30.900	14
2026-04-15	31.200	31.200	30.600	30.800	30.800	247
2026-04-14	30.800	31.100	30.800	30.900	30.900	268
2026-04-13	31.000	31.200	30.600	31.200	31.200	366
2026-04-10	30.600	31.000	30.500	30.800	30.800	21
2026-04-09	30.400	30.400	30.400	30.400	30.400	364
2026-04-08	30.500	31.400	29.600	30.900	30.900	4,667
2026-04-07	30.300	31.000	30.300	30.800	30.800	260
2026-04-02	30.500	31.000	30.500	30.800	30.800	366
2026-04-01	31.400	31.400	30.600	31.000	31.000	290
2026-03-31	30.800	30.900	30.500	30.800	30.800	219
2026-03-30	31.100	31.100	30.800	31.000	31.000	1,037
2026-03-27	31.400	31.400	31.300	31.300	31.300	33
2026-03-26	31.100	31.100	30.800	30.800	30.800	215
2026-03-25	30.700	31.300	30.600	30.600	30.600	262
2026-03-24	30.000	30.300	30.000	30.100	30.100	50
2026-03-23	30.500	31.100	30.200	30.600	30.600	3,538
2026-03-20	31.100	31.100	30.400	30.800	30.800	841
2026-03-19	31.400	31.400	30.800	31.100	31.100	1,474
2026-03-18	31.400	31.400	31.200	31.200	31.200	1,029
2026-03-17	30.500	31.300	30.000	31.200	31.200	408
2026-03-16	31.500	31.500	30.800	31.000	31.000	515
2026-03-13	32.300	32.400	31.700	32.400	31.100	205
2026-03-12	32.100	32.100	31.100	31.500	30.236	5,669
2026-03-11	31.800	32.300	31.800	32.200	30.908	149
2026-03-10	31.900	32.400	31.800	32.100	30.812	883
2026-03-09	32.300	32.300	31.500	31.600	30.332	374
2026-03-06	31.500	32.400	31.500	32.100	30.812	1,111
2026-03-05	32.100	32.100	31.800	31.900	30.620	335
2026-03-04	31.900	32.200	31.900	31.900	30.620	486
2026-03-03	31.900	31.900	31.200	31.900	30.620	159
2026-03-02	32.500	32.500	31.300	31.700	30.428	542
2026-02-27	31.900	32.000	31.600	31.900	30.620	183
2026-02-26	32.400	32.400	32.000	32.000	30.716	150
2026-02-25	32.000	32.000	31.600	32.000	30.716	235
2026-02-24	31.600	31.900	31.300	31.600	30.332	826
2026-02-23	31.300	32.700	31.300	31.800	30.524	1,222
2026-02-20	32.000	32.000	31.300	31.600	30.332	75
2026-02-19	31.600	32.200	31.100	31.700	30.428	1,457
2026-02-18	31.000	31.500	31.000	31.200	29.948	642
2026-02-17	31.000	31.400	31.000	31.400	30.140	3
2026-02-16	31.800	32.700	31.300	31.300	30.044	602
2026-02-13	31.400	31.500	31.000	31.500	30.236	347
2026-02-12	32.000	32.000	31.600	31.900	30.620	3,947
2026-02-11	31.800	32.000	31.800	32.000	30.716	838
2026-02-10	31.900	32.000	31.700	31.900	30.620	39
2026-02-09	31.700	32.000	31.700	31.700	30.428	128
2026-02-06	31.300	31.700	31.300	31.500	30.236	463
2026-02-05	31.500	31.500	31.400	31.400	30.140	42
2026-02-04	30.800	31.600	30.800	31.300	30.044	91

← NewerPage 3 of 21 · 1,224 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.