MVV Energie AG MVV1
XETR · Germany · Utilities
€30.10-0.30 (-0.99%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €30.20 | -0.66% | €30.60 | €30.60 | €30.20 | 266 |
| 2026-09-30 | €30.40 | +0.33% | €30.40 | €30.40 | €30.20 | 3 |
| 2026-09-29 | €30.30 | -0.33% | €30.40 | €30.40 | €30.20 | 18 |
| 2026-09-28 | €30.40 | 0.00% | €30.40 | €30.40 | €30.20 | 543 |
| 2026-09-25 | €30.40 | 0.00% | €30.40 | €30.40 | €30.20 | 80 |
| 2026-09-24 | €30.40 | -0.33% | €30.40 | €30.40 | €30.20 | 11 |
| 2026-09-23 | €30.50 | 0.00% | €30.40 | €30.60 | €30.10 | 214 |
| 2026-09-22 | €30.50 | 0.00% | €30.40 | €30.50 | €30.40 | 17 |
| 2026-09-21 | €30.50 | +0.33% | €30.40 | €30.50 | €30.20 | 16 |
| 2026-09-18 | €30.40 | 0.00% | €30.40 | €30.60 | €30.20 | 150 |
| 2026-09-17 | €30.40 | +1.00% | €30.00 | €30.40 | €30.00 | 261 |
| 2026-09-16 | €30.10 | +1.69% | €29.60 | €30.40 | €29.60 | 24 |
| 2026-09-15 | €29.60 | -2.31% | €30.00 | €30.40 | €29.60 | 2.34K |
| 2026-09-14 | €30.30 | 0.00% | €30.30 | €30.50 | €30.20 | 433 |
| 2026-09-11 | €30.30 | 0.00% | €30.30 | €30.30 | €30.30 | 0 |
| 2026-09-10 | €30.30 | +0.33% | €30.20 | €30.30 | €30.20 | 150 |
| 2026-09-09 | €30.20 | -0.33% | €30.20 | €30.40 | €29.60 | 1.28K |
| 2026-09-08 | €30.30 | 0.00% | €30.30 | €30.30 | €30.30 | 0 |
| 2026-09-07 | €30.30 | 0.00% | €30.40 | €30.40 | €30.30 | 231 |
| 2026-09-04 | €30.30 | 0.00% | €30.30 | €30.40 | €30.20 | 568 |
| 2026-09-03 | €30.30 | -0.66% | €30.50 | €30.50 | €30.20 | 885 |
| 2026-09-02 | €30.50 | +0.33% | €30.20 | €30.50 | €30.20 | 245 |
| 2026-09-01 | €30.40 | +1.33% | €30.70 | €30.70 | €30.40 | 23 |
| 2026-08-31 | €30.00 | -0.99% | €30.50 | €30.70 | €30.00 | 429 |
| 2026-08-28 | €30.30 | +0.66% | €30.20 | €30.30 | €30.20 | 155 |
| 2026-08-27 | €30.10 | 0.00% | €30.20 | €30.50 | €30.10 | 7 |
| 2026-08-26 | €30.10 | -0.66% | €30.00 | €30.50 | €29.70 | 393 |
| 2026-08-25 | €30.30 | 0.00% | €29.70 | €30.30 | €29.70 | 12 |
| 2026-08-24 | €30.30 | -0.33% | €30.60 | €30.60 | €30.00 | 3 |
| 2026-08-21 | €30.40 | +1.00% | €30.50 | €30.50 | €30.40 | 1 |
| 2026-08-20 | €30.10 | -0.99% | €30.10 | €30.20 | €29.80 | 1.36K |
| 2026-08-19 | €30.40 | -0.98% | €30.30 | €30.40 | €30.20 | 200 |
| 2026-08-18 | €30.70 | +0.33% | €30.70 | €30.90 | €30.20 | 177 |
| 2026-08-17 | €30.60 | 0.00% | €30.80 | €30.80 | €30.40 | 2.25K |
| 2026-08-14 | €30.60 | -0.33% | €30.50 | €30.80 | €30.50 | 321 |
| 2026-08-13 | €30.70 | +0.66% | €30.70 | €30.70 | €30.70 | 40 |
| 2026-08-12 | €30.50 | 0.00% | €30.30 | €30.90 | €30.30 | 735 |
| 2026-08-11 | €30.50 | 0.00% | €30.30 | €30.70 | €30.20 | 343 |
| 2026-08-10 | €30.50 | 0.00% | €30.50 | €30.50 | €30.50 | 0 |
| 2026-08-07 | €30.50 | 0.00% | €30.70 | €30.70 | €30.50 | 46 |
| 2026-08-06 | €30.50 | 0.00% | €30.30 | €30.60 | €30.30 | 241 |
| 2026-08-05 | €30.50 | +0.33% | €30.10 | €30.50 | €30.10 | 51 |
| 2026-08-04 | €30.40 | +0.66% | €30.40 | €30.70 | €30.40 | 622 |
| 2026-08-03 | €30.20 | -0.66% | €30.50 | €30.50 | €30.00 | 800 |
| 2026-07-31 | €30.40 | 0.00% | €30.30 | €30.50 | €30.30 | 19 |
| 2026-07-30 | €30.40 | 0.00% | €30.50 | €30.50 | €30.40 | 34 |
| 2026-07-29 | €30.40 | 0.00% | €30.40 | €30.40 | €30.40 | 0 |
| 2026-07-28 | €30.40 | 0.00% | €30.40 | €30.40 | €30.40 | 0 |
| 2026-07-27 | €30.40 | +0.33% | €30.50 | €30.50 | €30.40 | 35 |
| 2026-07-24 | €30.30 | 0.00% | €30.20 | €30.30 | €30.20 | 105 |
| 2026-07-23 | €30.30 | 0.00% | €30.70 | €30.70 | €30.20 | 74 |
| 2026-07-22 | €30.30 | 0.00% | €30.50 | €30.50 | €30.30 | 351 |
| 2026-07-21 | €30.30 | -0.33% | €30.30 | €30.30 | €30.30 | 0 |
| 2026-07-20 | €30.40 | +0.66% | €30.00 | €30.40 | €30.00 | 233 |
| 2026-07-17 | €30.20 | 0.00% | €30.50 | €30.50 | €30.20 | 195 |
| 2026-07-16 | €30.20 | -0.66% | €30.20 | €30.30 | €30.00 | 348 |
| 2026-07-15 | €30.40 | +0.33% | €30.60 | €30.60 | €30.20 | 161 |
| 2026-07-14 | €30.30 | -0.66% | €30.40 | €30.40 | €30.30 | 127 |
| 2026-07-13 | €30.50 | +0.66% | €30.00 | €30.60 | €30.00 | 724 |
| 2026-07-10 | €30.30 | +0.33% | €30.30 | €30.30 | €30.30 | 0 |
| 2026-07-09 | €30.20 | -0.66% | €30.20 | €30.30 | €30.20 | 206 |
| 2026-07-08 | €30.40 | -0.65% | €30.40 | €30.40 | €30.40 | 348 |
| 2026-07-07 | €30.60 | +0.33% | €30.60 | €30.60 | €30.60 | 5 |
| 2026-07-06 | €30.50 | -0.33% | €30.20 | €30.50 | €30.20 | 23 |
| 2026-07-03 | €30.60 | +2.00% | €30.00 | €30.60 | €30.00 | 425 |
| 2026-07-02 | €30.00 | -0.99% | €30.10 | €30.50 | €30.00 | 2.59K |
| 2026-07-01 | €30.30 | -0.98% | €30.80 | €30.80 | €30.30 | 21 |
| 2026-06-30 | €30.60 | +2.34% | €30.50 | €30.80 | €30.50 | 360 |
| 2026-06-29 | €29.90 | 0.00% | €30.00 | €30.00 | €29.90 | 243 |
| 2026-06-26 | €29.90 | -0.99% | €30.40 | €30.70 | €29.90 | 731 |
| 2026-06-25 | €30.20 | 0.00% | €30.30 | €30.30 | €30.20 | 21 |
| 2026-06-24 | €30.20 | 0.00% | €30.30 | €30.30 | €30.20 | 99 |
| 2026-06-23 | €30.20 | -0.33% | €30.20 | €30.20 | €30.20 | 17 |
| 2026-06-22 | €30.30 | 0.00% | €30.10 | €30.40 | €30.10 | 77 |
| 2026-06-19 | €30.30 | -0.33% | €30.40 | €30.40 | €30.30 | 70 |
| 2026-06-18 | €30.40 | 0.00% | €30.50 | €30.50 | €30.40 | 60 |
| 2026-06-17 | €30.40 | -0.33% | €30.00 | €30.40 | €30.00 | 11 |
| 2026-06-16 | €30.50 | 0.00% | €30.60 | €30.70 | €30.50 | 234 |
| 2026-06-15 | €30.50 | +0.33% | €31.00 | €31.00 | €30.50 | 103 |
| 2026-06-12 | €30.40 | +1.00% | €30.30 | €30.40 | €30.20 | 355 |
| 2026-06-11 | €30.10 | 0.00% | €30.20 | €30.80 | €30.10 | 718 |
| 2026-06-10 | €30.10 | -0.66% | €30.00 | €30.10 | €29.80 | 514 |
| 2026-06-09 | €30.30 | +0.66% | €30.10 | €30.30 | €30.10 | 166 |
| 2026-06-08 | €30.10 | -0.66% | €30.50 | €30.50 | €29.80 | 465 |
| 2026-06-05 | €30.30 | +0.66% | €30.10 | €30.50 | €30.10 | 21 |
| 2026-06-04 | €30.10 | 0.00% | €30.20 | €30.20 | €30.10 | 408 |
| 2026-06-03 | €30.10 | 0.00% | €30.10 | €30.10 | €30.10 | 0 |
| 2026-06-02 | €30.10 | -0.66% | €30.00 | €30.20 | €29.90 | 511 |
| 2026-06-01 | €30.30 | 0.00% | €30.50 | €30.50 | €30.30 | 51 |
| 2026-05-29 | €30.30 | -1.30% | €30.30 | €30.30 | €30.30 | 10 |