MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	31.100	31.100	31.000	31.100	27.531	328
2023-11-08	31.500	31.600	31.100	31.400	27.797	342
2023-11-07	31.500	31.500	30.300	31.500	27.885	1,642
2023-11-06	30.800	31.200	30.800	31.200	27.620	63
2023-11-03	31.200	31.400	31.200	31.400	27.797	93
2023-11-02	31.400	31.500	31.400	31.500	27.885	96
2023-11-01	31.300	31.400	31.300	31.300	27.708	274
2023-10-31	31.200	31.200	30.900	30.900	27.354	149
2023-10-30	31.200	31.200	31.100	31.100	27.531	18
2023-10-27	30.900	31.100	30.900	31.100	27.531	43
2023-10-25	30.500	30.900	30.500	30.700	27.177	179
2023-10-24	30.700	30.900	30.700	30.900	27.354	168
2023-10-23	31.300	31.300	30.700	31.000	27.443	402
2023-10-20	31.400	31.400	30.700	31.100	27.531	230
2023-10-19	31.500	31.500	31.200	31.200	27.620	124
2023-10-18	31.900	32.000	31.700	31.700	28.062	700
2023-10-16	31.500	31.500	30.800	31.100	27.531	314
2023-10-12	31.300	31.800	31.300	31.600	27.974	422
2023-10-11	31.000	31.200	31.000	31.200	27.620	2
2023-10-10	31.100	31.100	31.100	31.100	27.531	30
2023-10-06	31.300	31.300	31.000	31.100	27.531	266
2023-10-05	31.600	31.600	31.000	31.000	27.443	824
2023-10-04	31.100	31.400	31.100	31.400	27.797	162
2023-10-02	31.200	31.500	30.700	31.100	27.531	526
2023-09-29	31.500	31.600	31.000	31.000	27.443	1,999
2023-09-28	31.400	31.400	31.000	31.400	27.797	712
2023-09-27	31.300	31.300	31.300	31.300	27.708	156
2023-09-26	32.100	32.100	31.500	31.500	27.885	102
2023-09-25	32.200	32.200	31.900	31.900	28.239	49
2023-09-22	32.000	32.200	32.000	32.200	28.505	480
2023-09-21	31.600	31.800	31.600	31.800	28.151	1
2023-09-20	31.400	32.000	31.400	32.000	28.328	419
2023-09-19	31.400	31.400	31.200	31.200	27.620	235
2023-09-18	31.300	31.400	31.000	31.400	27.797	530
2023-09-15	32.000	32.000	31.200	31.700	28.062	1,439
2023-09-14	32.000	32.000	31.900	31.900	28.239	210
2023-09-13	32.000	32.000	32.000	32.000	28.328	310
2023-09-12	32.000	32.000	31.900	31.900	28.239	20
2023-09-11	31.900	31.900	31.900	31.900	28.239	60
2023-09-08	31.900	32.300	31.700	31.700	28.062	2,494
2023-09-07	31.600	32.000	31.600	32.000	28.328	44
2023-09-06	31.700	32.000	31.400	31.400	27.797	442
2023-09-05	31.600	31.700	31.400	31.400	27.797	181
2023-09-04	31.000	31.600	31.000	31.400	27.797	285
2023-09-01	31.500	31.700	31.100	31.100	27.531	36
2023-08-31	32.000	32.000	30.300	31.200	27.620	4,843
2023-08-30	32.000	32.500	32.000	32.200	28.505	176
2023-08-29	31.900	31.900	31.600	31.600	27.974	20
2023-08-28	31.400	32.000	31.300	31.300	27.708	536
2023-08-25	30.900	31.100	30.900	31.000	27.443	734
2023-08-24	30.800	30.800	30.600	30.600	27.089	25
2023-08-23	30.500	30.500	30.200	30.400	26.912	139
2023-08-22	31.300	31.300	30.700	30.800	27.266	132
2023-08-21	31.400	31.400	30.700	31.000	27.443	162
2023-08-18	31.400	31.400	31.200	31.200	27.620	195
2023-08-17	32.500	32.500	31.000	31.000	27.443	768
2023-08-16	32.000	32.300	32.000	32.300	28.593	267
2023-08-15	31.700	32.500	31.500	32.500	28.771	1,158
2023-08-14	31.800	31.800	31.700	31.700	28.062	100
2023-08-11	31.400	31.800	31.400	31.600	27.974	215

← NewerPage 13 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.