MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-04	31.200	31.200	31.200	31.200	28.786	105
2025-02-03	31.200	31.200	30.800	30.800	28.417	22
2025-01-31	30.600	31.000	30.600	31.000	28.601	572
2025-01-30	30.400	30.400	30.400	30.400	28.048	1
2025-01-29	29.800	30.800	29.800	30.200	27.863	636
2025-01-28	30.200	30.400	29.600	30.000	27.678	3,245
2025-01-27	31.200	31.200	30.200	30.200	27.863	948
2025-01-24	30.200	30.800	30.200	30.600	28.232	400
2025-01-23	31.000	31.000	30.000	30.000	27.678	105
2025-01-22	30.400	31.000	30.400	31.000	28.601	51
2025-01-21	30.400	30.800	30.400	30.800	28.417	76
2025-01-20	30.800	30.800	30.000	30.600	28.232	668
2025-01-17	30.800	30.800	30.200	30.600	28.232	622
2025-01-16	30.800	30.800	30.800	30.800	28.417	503
2025-01-15	30.400	30.600	30.400	30.600	28.232	41
2025-01-14	31.200	31.200	30.400	30.400	28.048	1,559
2025-01-13	31.000	31.200	30.400	30.800	28.417	970
2025-01-10	30.400	31.200	30.200	30.600	28.232	1,470
2025-01-08	30.200	31.200	30.000	30.000	27.678	1,428
2025-01-07	29.200	31.200	29.200	30.400	28.048	862
2025-01-06	30.400	30.400	29.000	29.200	26.940	999
2025-01-03	31.000	31.000	30.600	30.600	28.232	100
2025-01-02	30.600	30.800	30.600	30.800	28.417	211
2024-12-30	30.800	30.800	30.200	30.400	28.048	261
2024-12-27	30.400	30.800	29.800	30.800	28.417	1,270
2024-12-23	30.200	30.400	30.000	30.400	28.048	519
2024-12-20	30.200	30.200	29.800	29.800	27.494	469
2024-12-19	31.200	31.200	30.600	30.600	28.232	506
2024-12-18	31.400	31.800	30.600	30.800	28.417	2,134
2024-12-17	30.800	31.200	30.800	31.200	28.786	518
2024-12-16	31.000	31.200	30.600	30.800	28.417	880
2024-12-13	30.600	31.400	30.600	30.800	28.417	985
2024-12-12	31.200	31.200	29.800	30.200	27.863	1,084
2024-12-11	30.200	30.600	30.200	30.600	28.232	39
2024-12-10	30.800	30.800	30.000	30.600	28.232	183
2024-12-09	30.800	31.000	30.400	30.800	28.417	172
2024-12-06	29.800	30.800	29.800	30.800	28.417	865
2024-12-05	29.400	29.800	29.200	29.800	27.494	590
2024-12-04	30.800	30.800	29.800	29.800	27.494	1,031
2024-12-03	30.600	30.600	30.600	30.600	28.232	100
2024-12-02	30.000	30.400	29.600	30.400	28.048	606
2024-11-29	30.000	30.000	29.800	29.800	27.494	600
2024-11-28	29.800	29.800	29.200	29.600	27.309	310
2024-11-27	30.000	30.000	30.000	30.000	27.678	10
2024-11-25	30.400	30.400	29.800	30.000	27.678	147
2024-11-22	30.200	30.200	30.000	30.000	27.678	50
2024-11-21	30.200	30.600	30.000	30.200	27.863	254
2024-11-20	30.000	30.400	30.000	30.400	28.048	242
2024-11-19	29.800	30.000	29.800	30.000	27.678	43
2024-11-18	29.800	29.800	29.600	29.600	27.309	318
2024-11-15	30.000	30.400	29.800	30.400	28.048	1,569
2024-11-14	30.000	30.000	29.800	29.800	27.494	483
2024-11-13	30.000	30.000	29.800	29.800	27.494	1,016
2024-11-12	30.200	30.200	29.800	29.800	27.494	1,213
2024-11-11	30.400	30.600	30.000	30.200	27.863	1,016
2024-11-07	30.400	31.600	30.200	30.600	28.232	1,058

← NewerPage 8 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.