MVV Energie AG (MVV1.DE) XETRA
32.40
+0.9(+2.86%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
32.40
+0.9(+2.86%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 08, 2026 | 31.6 | 31.4 | 0 | 31.8 | 31.3 | 670 |
| January 07, 2026 | 30.8 | 30.8 | 0 | 31.5 | 30.5 | 604 |
| January 06, 2026 | 31 | 30.8 | 0 | 31 | 30.8 | 104 |
| January 05, 2026 | 30.8 | 30.8 | 0 | 30.8 | 30.8 | 13 |
| January 02, 2026 | 30.9 | 30.7 | 0 | 30.9 | 30.7 | 21 |
| December 30, 2025 | 30.4 | 30.4 | 0 | 30.4 | 30.4 | 17 |
| December 29, 2025 | 30.9 | 30.7 | 0 | 30.9 | 30.4 | 227 |
| December 23, 2025 | 30.9 | 30.7 | 0 | 30.9 | 30.4 | 237 |
| December 22, 2025 | 30.8 | 30.7 | 0 | 31 | 30.7 | 319 |
| December 19, 2025 | 30.6 | 30.6 | 0 | 30.8 | 29.9 | 778 |
| December 18, 2025 | 31 | 31.2 | 0 | 31.4 | 31 | 356 |
| December 17, 2025 | 30.8 | 30.6 | 0 | 31.6 | 30.3 | 1,049 |
| December 16, 2025 | 30.4 | 31.3 | 0 | 31.6 | 30.4 | 627 |
| December 15, 2025 | 31.1 | 31.4 | 0 | 31.7 | 31 | 1,435 |