MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	31.500	31.500	31.000	31.100	29.852	428
2025-10-31	31.400	31.400	31.100	31.100	29.852	25
2025-10-29	31.200	31.200	31.000	31.000	29.756	137
2025-10-28	31.000	31.000	30.800	30.800	29.564	100
2025-10-27	31.100	31.100	30.400	30.600	29.372	421
2025-10-24	31.000	32.000	30.400	30.800	29.564	1,480
2025-10-23	30.800	30.800	30.000	30.600	29.372	1,138
2025-10-22	30.400	31.200	30.000	30.000	28.796	1,909
2025-10-21	30.800	30.800	30.800	30.800	29.564	140
2025-10-20	30.400	30.900	30.400	30.700	29.468	580
2025-10-17	30.700	30.700	29.600	30.200	28.988	1,382
2025-10-16	30.600	30.700	30.400	30.400	29.180	493
2025-10-15	30.400	30.900	29.900	30.300	29.084	3,197
2025-10-14	30.400	30.600	30.400	30.600	29.372	105
2025-10-13	30.200	30.500	30.100	30.100	28.892	77
2025-10-10	30.300	30.500	29.700	30.500	29.276	2,775
2025-10-09	30.500	30.500	30.500	30.500	29.276	5
2025-10-08	30.500	30.700	30.400	30.400	29.180	285
2025-10-07	30.700	30.700	30.500	30.500	29.276	253
2025-10-06	30.400	30.700	30.300	30.600	29.372	900
2025-10-01	30.300	30.400	30.000	30.200	28.988	372
2025-09-30	30.400	30.400	30.000	30.200	28.988	402
2025-09-29	30.400	30.400	30.400	30.400	29.180	300
2025-09-26	30.300	30.300	30.300	30.300	29.084	144
2025-09-25	30.600	30.600	30.300	30.300	29.084	537
2025-09-24	30.300	30.700	30.300	30.700	29.468	274
2025-09-23	30.700	30.800	30.400	30.700	29.468	908
2025-09-22	30.600	30.800	30.400	30.400	29.180	715
2025-09-19	29.800	30.400	29.600	30.300	29.084	858
2025-09-18	30.100	30.100	29.900	29.900	28.700	529
2025-09-17	30.100	30.400	30.100	30.400	29.180	1
2025-09-16	30.800	30.800	30.500	30.500	29.276	1,121
2025-09-15	30.500	30.600	30.000	30.300	29.084	325
2025-09-12	30.000	30.100	29.900	30.000	28.796	27
2025-09-10	30.000	30.300	30.000	30.300	29.084	239
2025-09-09	30.000	30.400	30.000	30.400	29.180	475
2025-09-08	30.600	30.600	29.800	30.100	28.892	2,378
2025-09-05	30.100	30.300	30.000	30.300	29.084	240
2025-09-04	30.400	30.400	30.400	30.400	29.180	122
2025-09-03	30.700	30.700	30.100	30.200	28.988	376
2025-09-02	30.300	30.500	30.100	30.400	29.180	834
2025-09-01	30.300	30.300	30.100	30.100	28.892	19
2025-08-29	30.300	30.300	30.200	30.200	28.988	50
2025-08-28	30.200	30.200	30.000	30.000	28.796	419
2025-08-27	30.100	30.300	30.100	30.300	29.084	1
2025-08-26	30.000	30.400	30.000	30.300	29.084	448
2025-08-25	30.400	30.400	30.100	30.100	28.892	1
2025-08-22	29.800	30.100	29.800	30.000	28.796	601
2025-08-21	29.900	30.000	29.900	30.000	28.796	250
2025-08-19	29.900	30.200	29.900	30.200	28.988	3
2025-08-18	30.700	30.700	30.200	30.200	28.988	116
2025-08-15	30.600	30.600	30.200	30.200	28.988	322
2025-08-14	29.900	30.400	29.900	30.200	28.988	732
2025-08-13	30.000	30.200	29.900	30.200	28.988	248
2025-08-11	30.300	31.800	30.300	30.400	29.180	2,393
2025-08-08	30.500	30.500	30.100	30.100	28.892	875
2025-08-07	30.500	30.500	30.100	30.200	28.988	53
2025-08-06	30.000	30.100	30.000	30.000	28.796	201
2025-08-05	30.200	30.400	30.200	30.400	29.180	449
2025-08-04	29.600	30.000	29.600	29.900	28.700	948

← NewerPage 5 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.