MVV Energie AG - MVV1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.3	30.3	30.3	30.3	30.3	144
September 25, 2025	30.6	30.3	30.3	30.6	30.3	537
September 24, 2025	30.3	30.7	30.7	30.7	30.3	274
September 23, 2025	30.7	30.7	30.7	30.8	30.4	908
September 22, 2025	30.6	30.4	30.4	30.8	30.4	715
September 19, 2025	29.8	30.3	30.3	30.4	29.6	858
September 18, 2025	30.1	29.9	29.9	30.1	29.9	529
September 17, 2025	30.1	30.4	30.4	30.4	30.1	1
September 16, 2025	30.8	30.5	30.5	30.8	30.5	1,121
September 15, 2025	30.5	30.3	30.3	30.6	30	325
September 12, 2025	30	30	30	30.1	29.9	27
September 11, 2025	30.3	30.3	30.3	30.3	30.3	239
September 10, 2025	30	30.3	30.3	30.3	30	239
September 09, 2025	30	30.4	30.4	30.4	30	475
September 08, 2025	30.6	30.1	30.1	30.6	29.8	2,378
September 05, 2025	30.1	30.3	30.3	30.3	30	240
September 04, 2025	30.4	30.4	30.4	30.4	30.4	122
September 03, 2025	30.7	30.2	30.2	30.7	30.1	376
September 02, 2025	30.3	30.4	30.4	30.5	30.1	834
September 01, 2025	30.3	30.1	30.1	30.3	30.1	19
August 29, 2025	30.3	30.2	30.2	30.3	30.2	50
August 28, 2025	30.2	30	30	30.2	30	419
August 27, 2025	30.1	30.3	30.3	30.3	30.1	1
August 26, 2025	30	30.3	30.3	30.4	30	448
August 25, 2025	30.4	30.1	30.1	30.4	30.1	1
August 22, 2025	29.8	30	30	30.1	29.8	601
August 21, 2025	29.9	30	30	30	29.9	250
August 20, 2025	30.2	30.2	30.2	30.2	30.2	3
August 19, 2025	29.9	30.2	30.2	30.2	29.9	3
August 18, 2025	30.7	30.2	30.2	30.7	30.2	116
August 15, 2025	30.6	30.2	30.2	30.6	30.2	322
August 14, 2025	29.9	30.2	30.2	30.4	29.9	732
August 13, 2025	30	30.2	30.2	30.2	29.9	248
August 12, 2025	30.4	30.4	30.4	30.4	30.4	2,393
August 11, 2025	30.3	30.4	30.4	31.8	30.3	2,393
August 08, 2025	30.5	30.1	30.1	30.5	30.1	875
August 07, 2025	30.5	30.2	30.2	30.5	30.1	53
August 06, 2025	30	30	30	30.1	30	201
August 05, 2025	30.2	30.4	30.4	30.4	30.2	449
August 04, 2025	29.6	29.9	29.9	30	29.6	948
August 01, 2025	29.9	30	30	30	29.9	309
July 31, 2025	30.2	29.2	29.2	30.6	29.2	2,086
July 30, 2025	29.5	30.3	30.3	30.3	29.5	1,351
July 29, 2025	30.1	30	30	30.1	30	2
July 28, 2025	30.3	30	30	30.3	30	222
July 25, 2025	29.7	30	30	30.3	29.7	2
July 24, 2025	30	30.1	30.1	30.1	29.6	821
July 23, 2025	30.3	30.1	30.1	30.3	30	7
July 22, 2025	30.1	30.2	30.2	30.3	30	358
July 21, 2025	29.3	30.2	30.2	30.2	29.3	225
July 18, 2025	29.9	29.7	29.7	29.9	29.7	207
July 17, 2025	29.9	29.8	29.8	30	29.8	764
July 16, 2025	29	29.9	29.9	30	29	2,030
July 15, 2025	30.1	29.9	29.9	30.2	29.9	100
July 14, 2025	30.3	30	30	30.3	30	17
July 11, 2025	30.2	30.1	30.1	30.2	30.1	2
July 10, 2025	29.9	30.1	30.1	30.1	29.9	12
July 09, 2025	30.2	30.1	30.1	30.2	30.1	80
July 08, 2025	30.2	29.9	29.9	30.2	29.9	5
July 07, 2025	30.2	29.8	29.8	30.2	29.6	466

MVV Energie AG (MVV1.DE) XETRA