MVV Energie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 30.100 | 30.400 | 30.100 | 30.400 | 30.400 | 303 |
| 2026-10-15 | 30.500 | 30.500 | 29.800 | 30.100 | 30.100 | 6 |
| 2026-10-14 | 30.200 | 30.300 | 30.200 | 30.300 | 30.300 | 3 |
| 2026-10-13 | 30.200 | 30.500 | 30.000 | 30.100 | 30.100 | 124 |
| 2026-10-12 | 30.400 | 30.400 | 29.800 | 30.200 | 30.200 | 576 |
| 2026-10-09 | 30.000 | 30.400 | 30.000 | 30.400 | 30.400 | 236 |
| 2026-10-08 | 29.500 | 30.300 | 29.500 | 30.300 | 30.300 | 632 |
| 2026-10-07 | 30.300 | 30.300 | 29.600 | 29.900 | 29.900 | 206 |
| 2026-10-06 | 30.300 | 30.300 | 29.900 | 29.900 | 29.900 | 166 |
| 2026-10-05 | 30.100 | 30.600 | 29.300 | 30.600 | 30.600 | 1,574 |
| 2026-10-02 | 29.700 | 30.500 | 29.700 | 30.300 | 30.300 | 434 |
| 2026-10-01 | 30.600 | 30.600 | 28.900 | 29.700 | 29.700 | 956 |
| 2026-09-30 | 30.400 | 30.400 | 30.200 | 30.400 | 30.400 | 3 |
| 2026-09-29 | 30.400 | 30.400 | 30.200 | 30.300 | 30.300 | 18 |
| 2026-09-28 | 30.400 | 30.400 | 30.200 | 30.400 | 30.400 | 543 |
| 2026-09-25 | 30.400 | 30.400 | 30.200 | 30.400 | 30.400 | 80 |
| 2026-09-24 | 30.400 | 30.400 | 30.200 | 30.400 | 30.400 | 11 |
| 2026-09-23 | 30.400 | 30.600 | 30.100 | 30.500 | 30.500 | 214 |
| 2026-09-22 | 30.400 | 30.500 | 30.400 | 30.500 | 30.500 | 17 |
| 2026-09-21 | 30.400 | 30.500 | 30.200 | 30.500 | 30.500 | 16 |
| 2026-09-18 | 30.400 | 30.600 | 30.200 | 30.400 | 30.400 | 150 |
Page 1 of 1 · 21 trading days
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.