TipRanks
MVV Energie AG (DE:MVV1)
XETRA:MVV1
Germany Market
MVV1
MVV Energie
RESEARCH TOOLSreports
Want to see DE:MVV1 full AI Analyst Report?

MVV Energie (MVV1) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
30.40
30.60
30.20
30.40
30.40
0.00%
150
0.44
Sep 17, 2026
30.00
30.40
30.00
30.40
30.40
+1.00%
261
0.77
Sep 16, 2026
29.60
30.40
29.60
30.10
30.10
+1.69%
24
0.07
Sep 15, 2026
30.00
30.40
29.60
29.60
29.60
-2.31%
2,337
7.75
Sep 14, 2026
30.30
30.50
30.20
30.30
30.30
0.00%
433
1.47
Sep 11, 2026
30.30
30.30
30.30
30.30
30.30
0.00%
0
0.00
Sep 10, 2026
30.20
30.30
30.20
30.30
30.30
+0.33%
0
0.00
Sep 09, 2026
30.20
30.40
29.60
30.20
30.20
-0.33%
1,281
4.49
Sep 08, 2026
30.30
30.30
30.30
30.30
30.30
0.00%
0
0.00
Sep 07, 2026
30.40
30.40
30.30
30.30
30.30
0.00%
231
0.77
Sep 04, 2026
30.30
30.40
30.20
30.30
30.30
0.00%
568
1.93
Sep 03, 2026
30.50
30.50
30.20
30.30
30.30
-0.66%
885
3.07
Sep 02, 2026
30.20
30.50
30.20
30.50
30.50
+0.33%
245
0.86
Sep 01, 2026
30.70
30.70
30.40
30.40
30.40
+1.33%
23
0.08
Aug 31, 2026
30.50
30.70
30.00
30.00
30.00
-0.99%
425
1.50
Aug 28, 2026
30.20
30.30
30.20
30.30
30.30
+0.66%
155
0.53
Aug 27, 2026
30.20
30.50
30.10
30.10
30.10
0.00%
7
0.02
Aug 26, 2026
30.00
30.50
29.70
30.10
30.10
-0.66%
393
1.38
Aug 25, 2026
29.70
30.30
29.70
30.30
30.30
0.00%
12
0.04
Aug 24, 2026
30.60
30.60
30.00
30.30
30.30
-0.33%
3
0.01
Aug 21, 2026
30.50
30.50
30.40
30.40
30.40
+1.00%
1
<0.01
Aug 20, 2026
30.10
30.20
29.80
30.10
30.10
-0.99%
1,361
4.84
Aug 19, 2026
30.30
30.40
30.20
30.40
30.40
-0.98%
200
0.71
Aug 18, 2026
30.70
30.90
30.20
30.70
30.70
+0.33%
177
0.62
Aug 17, 2026
30.80
30.80
30.40
30.60
30.60
0.00%
2,247
8.91
Aug 14, 2026
30.50
30.80
30.50
30.60
30.60
-0.33%
321
1.27
Aug 13, 2026
30.70
30.70
30.70
30.70
30.70
+0.66%
40
0.15
Aug 12, 2026
30.30
30.90
30.30
30.50
30.50
0.00%
735
2.78
Aug 11, 2026
30.30
30.70
30.20
30.50
30.50
0.00%
343
1.27
Aug 10, 2026
30.50
30.50
30.50
30.50
30.50
0.00%
0
0.00
Aug 07, 2026
30.70
30.70
30.50
30.50
30.50
0.00%
46
0.15
Aug 06, 2026
30.30
30.60
30.30
30.50
30.50
0.00%
241
0.82
Aug 05, 2026
30.10
30.50
30.10
30.50
30.50
+0.33%
51
0.17
Aug 04, 2026
30.40
30.70
30.40
30.40
30.40
+0.66%
622
2.13
Aug 03, 2026
30.50
30.50
30.00
30.20
30.20
-0.66%
800
2.87
Jul 31, 2026
30.30
30.50
30.30
30.40
30.40
0.00%
19
0.07
Jul 30, 2026
30.50
30.50
30.40
30.40
30.40
0.00%
34
0.12
Jul 29, 2026
30.40
30.40
30.40
30.40
30.40
0.00%
0
0.00
Jul 28, 2026
30.40
30.40
30.40
30.40
30.40
0.00%
0
0.00
Jul 27, 2026
30.50
30.50
30.40
30.40
30.40
+0.33%
35
0.12
Jul 24, 2026
30.20
30.30
30.20
30.30
30.30
0.00%
105
0.36
Jul 23, 2026
30.70
30.70
30.20
30.30
30.30
0.00%
74
0.26
Jul 22, 2026
30.50
30.50
30.30
30.30
30.30
0.00%
351
1.22
Jul 21, 2026
30.30
30.30
30.30
30.30
30.30
-0.33%
0
0.00
Jul 20, 2026
30.00
30.40
30.00
30.40
30.40
+0.66%
233
0.78
Jul 17, 2026
30.50
30.50
30.20
30.20
30.20
0.00%
195
0.65
Jul 16, 2026
30.20
30.30
30.00
30.20
30.20
-0.66%
348
1.18
Jul 15, 2026
30.60
30.60
30.20
30.40
30.40
+0.33%
161
0.55
Jul 14, 2026
30.40
30.40
30.30
30.30
30.30
-0.66%
127
0.44
Jul 13, 2026
30.00
30.60
30.00
30.50
30.50
+0.66%
324
1.12
Rows:
50