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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	30.3	30.2	30.2	30.3	30.2	150
July 03, 2025	30.2	30.2	30.2	30.2	30.2	150
July 02, 2025	29.9	29.9	29.9	30	29.9	177
July 01, 2025	30.2	29.6	29.6	30.2	29.6	275
June 30, 2025	30.2	29.6	29.6	30.3	29.6	824
June 27, 2025	29.8	30.1	30.1	30.1	29.8	20
June 26, 2025	29.8	30	30	30	29.8	14
June 25, 2025	29.7	30.3	30.3	30.3	29.7	74
June 24, 2025	30.2	29.9	29.9	30.2	29.9	167
June 23, 2025	30.2	30.1	30.1	30.2	29.9	201
June 20, 2025	30.1	30.1	30.1	30.1	30.1	102
June 19, 2025	30.1	30.1	30.1	30.1	30.1	102
June 18, 2025	29.8	30	30	30.2	29.8	102
June 17, 2025	30	30.2	30.2	30.3	30	43

MVV Energie AG (MVV1.DE) XETRA