MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	30.200	30.200	30.200	30.200	28.988	134
2025-05-05	30.200	30.600	30.200	30.400	29.180	2
2025-05-02	30.600	30.600	30.200	30.200	28.988	58
2025-04-30	30.600	30.600	30.200	30.200	28.988	193
2025-04-29	30.800	30.800	30.400	30.400	29.180	950
2025-04-28	30.600	30.600	30.400	30.400	29.180	164
2025-04-25	30.400	30.600	30.400	30.500	29.276	190
2025-04-24	30.000	30.000	30.000	30.000	28.796	152
2025-04-23	30.800	30.900	29.700	30.500	29.276	854
2025-04-22	30.100	30.100	30.000	30.000	28.796	20
2025-04-17	30.000	30.100	29.800	29.800	28.604	906
2025-04-16	30.800	30.800	30.400	30.400	29.180	2
2025-04-15	31.000	31.000	30.300	30.400	29.180	307
2025-04-14	30.600	30.800	30.600	30.800	29.564	3
2025-04-11	29.300	30.300	29.300	30.300	29.084	702
2025-04-10	30.600	30.600	30.400	30.400	29.180	150
2025-04-09	29.800	30.600	29.800	29.900	28.700	125
2025-04-08	27.700	30.100	27.700	30.100	28.892	725
2025-04-07	28.000	30.800	28.000	28.000	26.877	5,424
2025-04-04	29.800	30.200	29.800	30.000	28.796	359
2025-04-03	30.000	30.200	30.000	30.200	28.988	583
2025-04-02	30.000	30.000	29.800	29.800	28.604	100
2025-04-01	30.000	30.200	29.800	29.800	28.604	348
2025-03-31	30.400	31.000	29.600	29.600	28.412	1,241
2025-03-28	30.400	30.600	30.400	30.400	29.180	120
2025-03-27	30.400	30.600	30.400	30.600	29.372	120
2025-03-26	31.000	31.000	30.200	30.600	29.372	780
2025-03-25	30.600	31.200	30.600	31.200	29.948	383
2025-03-24	30.600	30.600	30.400	30.400	29.180	2
2025-03-20	31.000	31.400	30.000	30.400	29.180	1,492
2025-03-19	30.800	31.000	30.000	31.000	29.756	422
2025-03-18	30.600	30.800	30.000	30.600	29.372	806
2025-03-17	31.800	31.800	30.400	30.800	29.564	1,582
2025-03-14	32.000	32.200	32.000	32.200	29.708	3
2025-03-13	32.000	32.200	31.400	32.000	29.524	371
2025-03-11	32.200	32.200	32.000	32.000	29.524	65
2025-03-10	31.400	34.000	31.400	32.000	29.524	5,378
2025-03-07	31.800	32.200	31.400	31.800	29.339	243
2025-03-06	31.200	32.000	31.200	31.800	29.339	1,313
2025-03-05	32.600	32.600	31.400	31.600	29.155	994
2025-03-04	31.800	32.200	31.800	32.200	29.708	1,189
2025-03-03	31.800	31.800	31.200	31.600	29.155	2,711
2025-02-28	31.200	31.800	31.200	31.800	29.339	823
2025-02-27	31.200	31.600	31.200	31.600	29.155	546
2025-02-26	31.200	31.400	31.200	31.400	28.970	233
2025-02-25	31.400	31.600	31.400	31.600	29.155	648
2025-02-24	31.600	31.600	31.000	31.200	28.786	402
2025-02-21	31.200	31.400	31.200	31.400	28.970	997
2025-02-20	31.600	31.600	31.000	31.200	28.786	354
2025-02-19	31.800	32.000	31.400	31.400	28.970	1,253
2025-02-18	31.800	32.000	31.600	31.800	29.339	97
2025-02-17	31.800	31.800	31.400	31.800	29.339	575
2025-02-14	31.200	31.800	31.200	31.800	29.339	1,145
2025-02-13	31.400	31.400	31.000	31.000	28.601	814
2025-02-12	31.200	31.800	31.200	31.200	28.786	766
2025-02-11	31.400	31.600	31.400	31.400	28.970	328
2025-02-10	31.600	31.600	31.000	31.000	28.601	1,140
2025-02-07	31.400	31.600	30.600	31.600	29.155	665
2025-02-06	31.200	31.400	30.800	31.200	28.786	378
2025-02-05	31.400	31.600	30.400	30.800	28.417	692

← NewerPage 7 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.