MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	30.900	31.600	30.900	31.300	30.044	609
2026-02-02	31.600	31.600	31.000	31.300	30.044	114
2026-01-30	30.800	31.600	30.400	31.300	30.044	3,087
2026-01-29	31.000	31.600	31.000	31.600	30.332	268
2026-01-28	31.000	31.500	30.600	30.700	29.468	1,897
2026-01-27	31.500	31.500	31.000	31.300	30.044	128
2026-01-26	31.200	31.900	31.200	31.500	30.236	1,187
2026-01-23	30.600	31.400	29.600	31.000	29.756	1,640
2026-01-22	30.800	31.000	30.300	31.000	29.756	542
2026-01-21	31.100	31.200	30.900	31.200	29.948	262
2026-01-19	30.700	31.300	30.700	31.100	29.852	339
2026-01-16	30.700	31.400	30.700	31.000	29.756	809
2026-01-15	31.600	31.600	30.700	31.000	29.756	611
2026-01-14	31.400	31.500	31.300	31.300	30.044	42
2026-01-13	30.800	31.100	30.800	31.100	29.852	288
2026-01-12	31.000	31.000	31.000	31.000	29.756	473
2026-01-09	31.400	31.400	31.000	31.100	29.852	19
2026-01-08	31.600	31.800	31.300	31.400	30.140	670
2026-01-07	30.800	31.500	30.500	31.200	29.948	544
2026-01-06	31.000	31.000	30.800	30.800	29.564	104
2026-01-05	30.800	30.800	30.800	30.800	29.564	13
2026-01-02	30.900	30.900	30.700	30.700	29.468	21
2025-12-30	30.400	30.400	30.400	30.400	29.180	17
2025-12-29	30.900	30.900	30.400	30.700	29.468	227
2025-12-23	30.900	30.900	30.400	30.700	29.468	237
2025-12-22	30.800	31.000	30.700	30.700	29.468	319
2025-12-19	30.600	30.800	29.900	30.600	29.372	778
2025-12-18	31.000	31.400	31.000	31.200	29.948	356
2025-12-17	30.800	31.600	30.300	30.600	29.372	1,049
2025-12-16	30.400	31.600	30.400	31.300	30.044	627
2025-12-15	31.100	31.700	31.000	31.400	30.140	1,435
2025-12-12	31.200	31.600	31.200	31.600	30.332	825
2025-12-11	31.000	31.200	31.000	31.100	29.852	902
2025-12-10	31.100	31.600	30.700	31.600	30.332	537
2025-12-09	31.500	31.500	30.700	31.200	29.948	219
2025-12-08	31.600	31.600	30.700	31.100	29.852	819
2025-12-04	31.300	31.600	31.300	31.600	30.332	104
2025-12-03	31.300	31.300	31.100	31.100	29.852	106
2025-12-02	31.100	31.400	30.500	31.400	30.140	573
2025-12-01	31.100	31.200	30.600	30.900	29.660	175
2025-11-28	30.600	30.900	30.500	30.900	29.660	678
2025-11-27	30.700	31.400	30.700	31.100	29.852	636
2025-11-26	31.800	31.800	31.200	31.200	29.948	443
2025-11-25	31.000	31.400	30.700	31.000	29.756	224
2025-11-24	31.600	31.600	30.800	31.000	29.756	659
2025-11-21	31.100	31.500	31.100	31.200	29.948	370
2025-11-20	31.500	31.500	31.200	31.200	29.948	18
2025-11-19	30.700	31.600	30.600	31.400	30.140	979
2025-11-18	32.000	32.500	31.300	32.300	31.004	1,990
2025-11-17	32.000	32.000	31.700	31.700	30.428	3
2025-11-14	31.500	31.700	31.500	31.500	30.236	68
2025-11-13	30.900	31.400	30.800	31.000	29.756	386
2025-11-12	31.000	31.200	30.700	30.700	29.468	51
2025-11-11	31.200	31.600	31.200	31.200	29.948	34
2025-11-10	31.300	31.400	30.800	31.200	29.948	344
2025-11-07	31.500	31.500	31.300	31.300	30.044	8
2025-11-06	31.400	31.500	31.300	31.300	30.044	100
2025-11-05	31.500	31.500	30.800	31.200	29.948	131
2025-11-04	31.100	31.500	31.100	31.100	29.852	220
2025-11-03	31.500	31.500	31.000	31.100	29.852	428

← NewerPage 4 of 5 · 249 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.