MVV Energie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	30.800	30.800	30.800	30.800	28.417	186
2024-11-05	30.800	30.800	30.400	30.400	28.048	468
2024-11-01	30.600	31.000	30.600	30.600	28.232	383
2024-10-31	30.600	30.600	30.400	30.400	28.048	164
2024-10-29	30.800	30.800	30.600	30.600	28.232	42
2024-10-28	30.400	30.600	30.400	30.600	28.232	1
2024-10-23	30.600	30.600	30.600	30.600	28.232	164
2024-10-22	30.400	30.400	30.400	30.400	28.048	300
2024-10-21	30.800	31.200	30.600	30.600	28.232	802
2024-10-18	30.600	31.000	30.600	31.000	28.601	186
2024-10-16	30.200	30.600	30.200	30.600	28.232	15
2024-10-15	30.600	31.000	30.200	30.600	28.232	365
2024-10-14	30.200	30.400	30.200	30.400	28.048	2,308
2024-10-11	31.200	31.200	31.200	31.200	28.786	16
2024-10-10	31.400	31.400	30.600	31.000	28.601	737
2024-10-09	31.400	31.400	31.200	31.200	28.786	12
2024-10-08	31.400	31.400	31.200	31.200	28.786	45
2024-10-07	31.600	31.600	31.200	31.200	28.786	54
2024-10-04	31.600	31.600	31.400	31.400	28.970	54
2024-10-03	31.600	31.600	31.600	31.600	29.155	16
2024-10-02	31.600	31.600	31.400	31.400	28.970	30
2024-10-01	31.400	31.400	31.400	31.400	28.970	21
2024-09-30	30.800	31.600	30.800	31.400	28.970	62
2024-09-27	30.800	31.400	30.800	31.400	28.970	56
2024-09-26	31.800	31.800	31.000	31.600	29.155	593
2024-09-25	31.200	31.600	30.800	31.600	29.155	423
2024-09-24	31.600	32.000	31.600	31.800	29.339	349
2024-09-23	30.600	31.800	30.400	31.600	29.155	1,159
2024-09-20	31.000	31.600	30.600	31.000	28.601	1,861
2024-09-18	31.000	31.000	30.800	30.800	28.417	5
2024-09-17	30.200	30.800	30.200	30.800	28.417	371
2024-09-16	30.400	30.600	30.400	30.600	28.232	4
2024-09-11	30.800	31.000	30.200	30.600	28.232	193
2024-09-10	30.000	30.800	30.000	30.600	28.232	455
2024-09-09	30.000	30.000	29.800	29.800	27.494	33
2024-09-06	30.200	30.200	30.000	30.000	27.678	490
2024-09-05	30.400	30.600	30.400	30.600	28.232	24
2024-09-04	30.400	30.800	30.400	30.800	28.417	172
2024-09-03	30.000	30.200	30.000	30.200	27.863	757
2024-09-02	30.600	30.600	30.400	30.400	28.048	712
2024-08-30	30.000	30.400	30.000	30.400	28.048	17
2024-08-29	30.000	30.400	30.000	30.400	28.048	83
2024-08-28	30.400	30.800	30.400	30.400	28.048	388
2024-08-27	30.200	30.600	30.000	30.400	28.048	299
2024-08-26	30.000	30.200	30.000	30.200	27.863	12
2024-08-23	30.200	30.400	30.200	30.400	28.048	62
2024-08-22	30.600	30.800	29.800	30.000	27.678	3,419
2024-08-21	30.800	30.800	30.600	30.600	28.232	66
2024-08-20	30.200	30.800	30.200	30.800	28.417	401
2024-08-19	31.200	31.200	30.200	30.400	28.048	707
2024-08-16	31.400	31.400	31.000	31.400	28.970	64
2024-08-15	31.000	32.000	31.000	31.600	29.155	1,304
2024-08-14	31.200	31.200	30.600	30.600	28.232	246
2024-08-13	30.600	30.800	30.000	30.600	28.232	698
2024-08-12	30.200	30.400	30.200	30.400	28.048	15
2024-08-09	30.000	30.600	30.000	30.600	28.232	275
2024-08-08	30.000	30.200	30.000	30.200	27.863	13
2024-08-07	30.600	30.600	30.200	30.200	27.863	36
2024-08-06	29.600	30.400	29.600	30.400	28.048	345
2024-08-05	30.000	30.600	29.600	30.000	27.678	1,326

← NewerPage 9 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.