MVV Energie AG (MVV1.DE) XETRA

30.80

-0.2(-0.65%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	30.5	30.8	30.8	31	30.5	366
April 01, 2026	31.4	31	31	31.4	30.6	290
March 31, 2026	30.8	30.8	30.8	30.9	30.5	219
March 30, 2026	31.1	31	31	31.1	30.8	1,037
March 27, 2026	31.4	31.3	31.3	31.4	31.3	33
March 26, 2026	31.1	30.8	30.8	31.1	30.8	15
March 25, 2026	30.7	30.6	30.6	31.3	30.6	262
March 24, 2026	30	30.1	30.1	30.3	30	50
March 23, 2026	30.5	30.6	30.6	31.1	30.2	3,538
March 20, 2026	31.1	30.8	30.8	31.1	30.4	841
March 19, 2026	31.4	31.1	31.1	31.4	30.8	1,374
March 18, 2026	31.4	31.2	31.2	31.4	31.2	85
March 17, 2026	30.5	31.2	31.2	31.3	30	408
March 16, 2026	31.5	31	31	31.5	30.8	515
March 13, 2026	32.3	32.4	32.4	32.4	31.7	205
March 12, 2026	32.1	31.5	31.5	32.1	31.1	5,669
March 11, 2026	31.8	32.2	32.2	32.3	31.8	149
March 10, 2026	31.9	32.1	32.1	32.4	31.8	883
March 09, 2026	32.3	31.6	31.6	32.3	31.5	374
March 06, 2026	31.5	32.1	32.1	32.4	31.5	1,111
March 05, 2026	32.1	31.9	31.9	32.1	31.8	335
March 04, 2026	31.9	31.9	31.9	32.2	31.9	486
March 03, 2026	31.9	31.9	31.9	31.9	31.2	159
March 02, 2026	32.5	31.7	31.7	32.5	31.3	542
February 27, 2026	31.9	31.9	31.9	32	31.6	183
February 26, 2026	32.4	32	32	32.4	32	150
February 25, 2026	32	32	32	32	31.6	235
February 24, 2026	31.6	31.6	31.6	31.9	31.3	826
February 23, 2026	31.3	31.8	31.8	32.7	31.3	1,222
February 20, 2026	32	31.6	0	32	31.3	75
February 19, 2026	31.6	31.7	0	32.2	31.1	1,457
February 18, 2026	31	31.2	0	31.5	31	642
February 17, 2026	31	31.4	0	31.4	31	3
February 16, 2026	31.8	31.3	0	32.7	31.3	602
February 13, 2026	31.4	31.5	0	31.5	31	347
February 12, 2026	32	31.9	0	32	31.6	3,947
February 11, 2026	31.8	32	0	32	31.8	838
February 10, 2026	31.9	31.9	0	32	31.7	39
February 09, 2026	31.7	31.7	0	32	31.7	378
February 06, 2026	31.3	31.5	0	31.7	31.3	463
February 05, 2026	31.5	31.4	0	31.5	31.4	42
February 04, 2026	30.8	31.3	0	31.6	30.8	91
February 03, 2026	30.9	31.3	0	31.6	30.9	609
February 02, 2026	31.6	31.3	0	31.6	31	114
January 30, 2026	30.8	31.3	0	31.6	30.4	3,087
January 29, 2026	31	31.6	0	31.6	31	268
January 28, 2026	31	30.7	0	31.5	30.6	1,897
January 27, 2026	31.5	31.3	0	31.5	31	128
January 26, 2026	31.2	31.5	0	31.9	31.2	1,187
January 23, 2026	30.6	31	0	31.4	29.6	1,640
January 22, 2026	30.8	31	0	31	30.3	542
January 21, 2026	31.1	31.2	0	31.2	30.9	262
January 20, 2026	31.1	31.1	0	31.1	31.1	339
January 19, 2026	30.7	31.1	0	31.3	30.7	339
January 16, 2026	30.7	31	0	31.4	30.7	809
January 15, 2026	31.6	31	0	31.6	30.7	611
January 14, 2026	31.4	31.3	0	31.5	31.3	42
January 13, 2026	30.8	31.1	0	31.1	30.8	288
January 12, 2026	31	31	0	31	31	473
January 09, 2026	31.4	31.1	0	31.4	31	19