Comparing Back to the side-by-side chart ↗
MVV Energie AG (MVV1.DE) — Price History
As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +0.1% vs the 50-day and -0.4% vs the 200-day average, 3.8% below the 52-week high and +6.6% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: MVV Energie AG trades 0.1% above its 50-day and 0.4% below its 200-day moving average. (as of 2026-11-02)
MVV Energie supplies electricity, heat, gas, water and waste services mainly in Germany, working through four segments. Customer Solutions handles retail and wholesale energy and water trading and renewable marketing.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MVV1.DE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-03 | 30.30 | 30.30 | 30.00 | 30.20 | -0.33% | 28 |
| 2026-11-02 | 30.50 | 30.50 | 30.30 | 30.30 | +0.33% | 44 |
| 2026-10-30 | 30.60 | 30.60 | 30.20 | 30.20 | -0.98% | 166 |
| 2026-10-29 | 30.50 | 30.50 | 30.10 | 30.50 | +0.66% | 50 |
| 2026-10-28 | 30.10 | 30.50 | 30.10 | 30.30 | +0.00% | 1 |
| 2026-10-27 | 30.20 | 30.60 | 30.20 | 30.30 | +0.33% | 959 |
| 2026-10-26 | 29.90 | 30.20 | 29.90 | 30.20 | -0.33% | 81 |
| 2026-10-23 | 30.50 | 30.50 | 30.30 | 30.30 | -0.66% | 104 |
| 2026-10-22 | 30.40 | 30.50 | 30.20 | 30.50 | +0.33% | 227 |
| 2026-10-21 | 30.30 | 30.40 | 30.30 | 30.40 | +0.00% | 492 |
| 2026-10-20 | 30.30 | 30.40 | 30.30 | 30.40 | +0.33% | 492 |
| 2026-10-19 | 30.40 | 30.50 | 30.20 | 30.30 | -0.33% | 492 |
| 2026-10-16 | 30.10 | 30.40 | 30.10 | 30.40 | +1.00% | 303 |
| 2026-10-15 | 30.50 | 30.50 | 29.80 | 30.10 | -0.66% | 6 |
| 2026-10-14 | 30.20 | 30.30 | 30.20 | 30.30 | +0.66% | 3 |
| 2026-10-13 | 30.20 | 30.50 | 30.00 | 30.10 | -0.33% | 124 |
| 2026-10-12 | 30.40 | 30.40 | 29.80 | 30.20 | -0.66% | 576 |
| 2026-10-09 | 30.00 | 30.40 | 30.00 | 30.40 | +0.33% | 236 |
| 2026-10-08 | 29.50 | 30.30 | 29.50 | 30.30 | +1.34% | 632 |
| 2026-10-07 | 30.30 | 30.30 | 29.60 | 29.90 | +0.00% | 206 |
| 2026-10-06 | 30.30 | 30.30 | 29.90 | 29.90 | -2.29% | 166 |
| 2026-10-05 | 30.10 | 30.60 | 29.30 | 30.60 | +0.99% | 1,574 |
| 2026-10-02 | 29.70 | 30.50 | 29.70 | 30.30 | +2.02% | 434 |
| 2026-10-01 | 30.60 | 30.60 | 28.90 | 29.70 | -2.30% | 956 |
| 2026-09-30 | 30.40 | 30.40 | 30.20 | 30.40 | +0.33% | 3 |
| 2026-09-29 | 30.40 | 30.40 | 30.20 | 30.30 | -0.33% | 18 |
| 2026-09-28 | 30.40 | 30.40 | 30.20 | 30.40 | +0.00% | 543 |
| 2026-09-25 | 30.40 | 30.40 | 30.20 | 30.40 | +0.00% | 80 |
| 2026-09-24 | 30.40 | 30.40 | 30.20 | 30.40 | -0.33% | 11 |
| 2026-09-23 | 30.40 | 30.60 | 30.10 | 30.50 | +0.00% | 214 |
| 2026-09-22 | 30.40 | 30.50 | 30.40 | 30.50 | +0.00% | 17 |
| 2026-09-21 | 30.40 | 30.50 | 30.20 | 30.50 | +0.33% | 16 |
| 2026-09-18 | 30.40 | 30.60 | 30.20 | 30.40 | +0.00% | 150 |
| 2026-09-17 | 30.00 | 30.40 | 30.00 | 30.40 | +1.00% | 261 |
| 2026-09-16 | 29.60 | 30.40 | 29.60 | 30.10 | +1.69% | 24 |
| 2026-09-15 | 30.00 | 30.40 | 29.60 | 29.60 | -2.31% | 2,337 |
| 2026-09-14 | 30.30 | 30.50 | 30.20 | 30.30 | +0.00% | 433 |
| 2026-09-11 | 30.30 | 30.30 | 30.30 | 30.30 | +0.00% | 1,281 |
| 2026-09-10 | 30.20 | 30.30 | 30.20 | 30.30 | +0.33% | 150 |
| 2026-09-09 | 30.20 | 30.40 | 29.60 | 30.20 | -0.33% | 1,281 |
| 2026-09-08 | 30.30 | 30.30 | 30.30 | 30.30 | +0.00% | 231 |
| 2026-09-07 | 30.40 | 30.40 | 30.30 | 30.30 | +0.00% | 231 |
| 2026-09-04 | 30.30 | 30.40 | 30.20 | 30.30 | +0.00% | 568 |
| 2026-09-03 | 30.50 | 30.50 | 30.20 | 30.30 | -0.66% | 885 |
| 2026-09-02 | 30.20 | 30.50 | 30.20 | 30.50 | +0.33% | 245 |
| 2026-09-01 | 30.70 | 30.70 | 30.40 | 30.40 | +1.33% | 23 |
| 2026-08-31 | 30.50 | 30.70 | 30.00 | 30.00 | -0.99% | 429 |
| 2026-08-28 | 30.20 | 30.30 | 30.20 | 30.30 | +0.66% | 155 |
| 2026-08-27 | 30.20 | 30.50 | 30.10 | 30.10 | +0.00% | 7 |
| 2026-08-26 | 30.00 | 30.50 | 29.70 | 30.10 | -0.66% | 393 |
| 2026-08-25 | 29.70 | 30.30 | 29.70 | 30.30 | +0.00% | 12 |
| 2026-08-24 | 30.60 | 30.60 | 30.00 | 30.30 | -0.33% | 3 |
| 2026-08-21 | 30.50 | 30.50 | 30.40 | 30.40 | +1.00% | 1 |
| 2026-08-20 | 30.10 | 30.20 | 29.80 | 30.10 | -0.99% | 1,361 |
| 2026-08-19 | 30.30 | 30.40 | 30.20 | 30.40 | -0.98% | 200 |
| 2026-08-18 | 30.70 | 30.90 | 30.20 | 30.70 | +0.33% | 177 |
| 2026-08-17 | 30.80 | 30.80 | 30.40 | 30.60 | +0.00% | 2,247 |
| 2026-08-14 | 30.50 | 30.80 | 30.50 | 30.60 | -0.33% | 321 |
| 2026-08-13 | 30.70 | 30.70 | 30.70 | 30.70 | +0.66% | 40 |
| 2026-08-12 | 30.30 | 30.90 | 30.30 | 30.50 | +0.00% | 735 |
| 2026-08-11 | 30.30 | 30.70 | 30.20 | 30.50 | +0.00% | 343 |
| 2026-08-10 | 30.50 | 30.50 | 30.50 | 30.50 | +0.00% | 46 |
| 2026-08-07 | 30.70 | 30.70 | 30.50 | 30.50 | +0.00% | 46 |
| 2026-08-06 | 30.30 | 30.60 | 30.30 | 30.50 | +0.00% | 241 |
| 2026-08-05 | 30.10 | 30.50 | 30.10 | 30.50 | +0.33% | 51 |
| 2026-08-04 | 30.40 | 30.70 | 30.40 | 30.40 | +0.66% | 622 |
| 2026-08-03 | 30.50 | 30.50 | 30.00 | 30.20 | -0.66% | 800 |
| 2026-07-31 | 30.30 | 30.50 | 30.30 | 30.40 | +0.00% | 19 |
| 2026-07-30 | 30.50 | 30.50 | 30.40 | 30.40 | +0.00% | 34 |
| 2026-07-29 | 30.40 | 30.40 | 30.40 | 30.40 | +0.00% | 35 |
| 2026-07-28 | 30.40 | 30.40 | 30.40 | 30.40 | +0.00% | 35 |
| 2026-07-27 | 30.50 | 30.50 | 30.40 | 30.40 | +0.33% | 35 |
| 2026-07-24 | 30.20 | 30.30 | 30.20 | 30.30 | +0.00% | 105 |
| 2026-07-23 | 30.70 | 30.70 | 30.20 | 30.30 | +0.00% | 74 |
| 2026-07-22 | 30.50 | 30.50 | 30.30 | 30.30 | +0.00% | 351 |
| 2026-07-21 | 30.30 | 30.30 | 30.30 | 30.30 | -0.33% | 233 |
| 2026-07-20 | 30.00 | 30.40 | 30.00 | 30.40 | +0.66% | 233 |
| 2026-07-17 | 30.50 | 30.50 | 30.20 | 30.20 | +0.00% | 195 |
| 2026-07-16 | 30.20 | 30.30 | 30.00 | 30.20 | -0.66% | 348 |
| 2026-07-15 | 30.60 | 30.60 | 30.20 | 30.40 | +0.33% | 161 |
| 2026-07-14 | 30.40 | 30.40 | 30.30 | 30.30 | -0.66% | 127 |
| 2026-07-13 | 30.00 | 30.60 | 30.00 | 30.50 | +0.66% | 724 |
| 2026-07-10 | 30.30 | 30.30 | 30.30 | 30.30 | +0.33% | 206 |
| 2026-07-09 | 30.20 | 30.30 | 30.20 | 30.20 | -0.66% | 206 |
| 2026-07-08 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | 348 |
| 2026-07-07 | 30.60 | 30.60 | 30.60 | 30.60 | +0.33% | 5 |
| 2026-07-06 | 30.20 | 30.50 | 30.20 | 30.50 | -0.33% | 23 |
| 2026-07-03 | 30.00 | 30.60 | 30.00 | 30.60 | +2.00% | 425 |
| 2026-07-02 | 30.10 | 30.50 | 30.00 | 30.00 | -0.99% | 2,592 |
| 2026-07-01 | 30.80 | 30.80 | 30.30 | 30.30 | -0.98% | 21 |
| 2026-06-30 | 30.50 | 30.80 | 30.50 | 30.60 | +2.34% | 360 |
| 2026-06-29 | 30.00 | 30.00 | 29.90 | 29.90 | +0.00% | 243 |
| 2026-06-26 | 30.40 | 30.70 | 29.90 | 29.90 | -0.99% | 731 |
| 2026-06-25 | 30.30 | 30.30 | 30.20 | 30.20 | +0.00% | 21 |
| 2026-06-24 | 30.30 | 30.30 | 30.20 | 30.20 | +0.00% | 99 |
| 2026-06-23 | 30.20 | 30.20 | 30.20 | 30.20 | -0.33% | 17 |
| 2026-06-22 | 30.10 | 30.40 | 30.10 | 30.30 | +0.00% | 77 |
| 2026-06-19 | 30.40 | 30.40 | 30.30 | 30.30 | -0.33% | 70 |
| 2026-06-18 | 30.50 | 30.50 | 30.40 | 30.40 | +0.00% | 60 |
| 2026-06-17 | 30.00 | 30.40 | 30.00 | 30.40 | -0.33% | 11 |
| 2026-06-16 | 30.60 | 30.70 | 30.50 | 30.50 | +0.00% | 234 |
| 2026-06-15 | 31.00 | 31.00 | 30.50 | 30.50 | +0.33% | 103 |
| 2026-06-12 | 30.30 | 30.40 | 30.20 | 30.40 | +1.00% | 355 |
| 2026-06-11 | 30.20 | 30.80 | 30.10 | 30.10 | +0.00% | 718 |
| 2026-06-10 | 30.00 | 30.10 | 29.80 | 30.10 | -0.66% | 514 |
| 2026-06-09 | 30.10 | 30.30 | 30.10 | 30.30 | +0.66% | 166 |
| 2026-06-08 | 30.50 | 30.50 | 29.80 | 30.10 | -0.66% | 465 |
| 2026-06-05 | 30.10 | 30.50 | 30.10 | 30.30 | +0.66% | 21 |
| 2026-06-04 | 30.20 | 30.20 | 30.10 | 30.10 | +0.00% | 408 |
| 2026-06-03 | 30.10 | 30.10 | 30.10 | 30.10 | +0.00% | 511 |
| 2026-06-02 | 30.00 | 30.20 | 29.90 | 30.10 | -0.66% | 511 |
| 2026-06-01 | 30.50 | 30.50 | 30.30 | 30.30 | +0.00% | 51 |
| 2026-05-29 | 30.30 | 30.30 | 30.30 | 30.30 | -1.30% | 10 |
| 2026-05-28 | 30.70 | 30.70 | 30.70 | 30.70 | +1.66% | 31 |
| 2026-05-27 | 29.80 | 30.30 | 29.80 | 30.20 | +0.00% | 31 |
| 2026-05-26 | 30.10 | 30.40 | 29.70 | 30.20 | -0.98% | 645 |
| 2026-05-25 | 30.60 | 30.60 | 30.50 | 30.50 | +0.66% | 512 |
| 2026-05-22 | 30.20 | 30.50 | 30.20 | 30.30 | +0.66% | 244 |
| 2026-05-21 | 30.80 | 30.80 | 30.10 | 30.10 | -0.99% | 343 |
| 2026-05-20 | 29.80 | 30.80 | 29.80 | 30.40 | +1.33% | 537 |
| 2026-05-19 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 291 |
| 2026-05-18 | 30.40 | 30.80 | 30.20 | 30.20 | -0.33% | 1,551 |
| 2026-05-15 | 30.20 | 30.30 | 30.20 | 30.30 | +1.00% | 3 |
| 2026-05-14 | 29.90 | 30.00 | 29.50 | 30.00 | -1.96% | 751 |
| 2026-05-13 | 30.40 | 30.60 | 30.00 | 30.60 | +0.00% | 1,698 |
| 2026-05-12 | 30.50 | 30.80 | 30.50 | 30.60 | -0.65% | 51 |
| 2026-05-11 | 30.30 | 30.80 | 30.30 | 30.80 | +0.65% | 114 |
| 2026-05-08 | 30.80 | 30.80 | 30.50 | 30.60 | -0.65% | 371 |
| 2026-05-07 | 30.90 | 31.00 | 30.80 | 30.80 | +0.00% | 33 |
| 2026-05-06 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 200 |
| 2026-05-05 | 31.10 | 31.10 | 30.80 | 30.80 | +0.33% | 200 |
| 2026-05-04 | 30.50 | 30.70 | 30.30 | 30.70 | +0.99% | 321 |
| 2026-04-30 | 30.20 | 30.50 | 30.20 | 30.40 | +0.33% | 21 |
| 2026-04-29 | 30.50 | 30.50 | 30.30 | 30.30 | -0.66% | 349 |
| 2026-04-28 | 30.50 | 30.50 | 30.50 | 30.50 | -0.65% | 95 |
| 2026-04-27 | 30.90 | 30.90 | 30.50 | 30.70 | +0.00% | 7 |
| 2026-04-24 | 30.90 | 30.90 | 30.50 | 30.70 | +0.00% | 166 |
| 2026-04-23 | 30.90 | 30.90 | 30.60 | 30.70 | +0.00% | 401 |
| 2026-04-22 | 30.50 | 30.70 | 30.50 | 30.70 | +0.00% | 495 |
| 2026-04-21 | 30.60 | 30.70 | 30.60 | 30.70 | -0.65% | 209 |
| 2026-04-20 | 30.80 | 30.90 | 30.80 | 30.90 | +0.65% | 228 |
| 2026-04-17 | 30.70 | 30.70 | 30.70 | 30.70 | -0.65% | 14 |
| 2026-04-16 | 30.90 | 31.20 | 30.90 | 30.90 | +0.32% | 14 |
| 2026-04-15 | 31.20 | 31.20 | 30.60 | 30.80 | -0.32% | 247 |
| 2026-04-14 | 30.80 | 31.10 | 30.80 | 30.90 | -0.96% | 268 |
| 2026-04-13 | 31.00 | 31.20 | 30.60 | 31.20 | +1.30% | 366 |
| 2026-04-10 | 30.60 | 31.00 | 30.50 | 30.80 | +1.32% | 21 |
| 2026-04-09 | 30.40 | 30.40 | 30.40 | 30.40 | -1.62% | 364 |
| 2026-04-08 | 30.50 | 31.40 | 29.60 | 30.90 | +0.32% | 4,667 |
| 2026-04-07 | 30.30 | 31.00 | 30.30 | 30.80 | +0.00% | 260 |
| 2026-04-02 | 30.50 | 31.00 | 30.50 | 30.80 | -0.65% | 366 |
| 2026-04-01 | 31.40 | 31.40 | 30.60 | 31.00 | +0.65% | 290 |
| 2026-03-31 | 30.80 | 30.90 | 30.50 | 30.80 | -0.65% | 219 |
| 2026-03-30 | 31.10 | 31.10 | 30.80 | 31.00 | -0.96% | 1,037 |
| 2026-03-27 | 31.40 | 31.40 | 31.30 | 31.30 | +1.62% | 33 |
| 2026-03-26 | 31.10 | 31.10 | 30.80 | 30.80 | +0.65% | 215 |
| 2026-03-25 | 30.70 | 31.30 | 30.60 | 30.60 | +1.66% | 262 |
| 2026-03-24 | 30.00 | 30.30 | 30.00 | 30.10 | -1.63% | 50 |
| 2026-03-23 | 30.50 | 31.10 | 30.20 | 30.60 | -0.65% | 3,538 |
| 2026-03-20 | 31.10 | 31.10 | 30.40 | 30.80 | -0.96% | 841 |
| 2026-03-19 | 31.40 | 31.40 | 30.80 | 31.10 | -0.32% | 1,474 |
| 2026-03-18 | 31.40 | 31.40 | 31.20 | 31.20 | +0.00% | 1,029 |
| 2026-03-17 | 30.50 | 31.30 | 30.00 | 31.20 | +0.65% | 408 |
| 2026-03-16 | 31.50 | 31.50 | 30.80 | 31.00 | -4.32% | 515 |
| 2026-03-13 | 32.30 | 32.40 | 31.70 | 32.40 | +2.86% | 205 |
| 2026-03-12 | 32.10 | 32.10 | 31.10 | 31.50 | -2.17% | 5,669 |
| 2026-03-11 | 31.80 | 32.30 | 31.80 | 32.20 | +0.31% | 149 |
| 2026-03-10 | 31.90 | 32.40 | 31.80 | 32.10 | +1.58% | 883 |
| 2026-03-09 | 32.30 | 32.30 | 31.50 | 31.60 | -1.56% | 374 |
| 2026-03-06 | 31.50 | 32.40 | 31.50 | 32.10 | +0.63% | 1,111 |
| 2026-03-05 | 32.10 | 32.10 | 31.80 | 31.90 | +0.00% | 335 |
| 2026-03-04 | 31.90 | 32.20 | 31.90 | 31.90 | +0.00% | 486 |
| 2026-03-03 | 31.90 | 31.90 | 31.20 | 31.90 | +0.63% | 159 |
| 2026-03-02 | 32.50 | 32.50 | 31.30 | 31.70 | -0.63% | 542 |
| 2026-02-27 | 31.90 | 32.00 | 31.60 | 31.90 | -0.31% | 183 |
| 2026-02-26 | 32.40 | 32.40 | 32.00 | 32.00 | +0.00% | 150 |
| 2026-02-25 | 32.00 | 32.00 | 31.60 | 32.00 | +1.27% | 235 |
| 2026-02-24 | 31.60 | 31.90 | 31.30 | 31.60 | -0.63% | 826 |
| 2026-02-23 | 31.30 | 32.70 | 31.30 | 31.80 | +0.63% | 1,222 |
| 2026-02-20 | 32.00 | 32.00 | 31.30 | 31.60 | -0.32% | 75 |
| 2026-02-19 | 31.60 | 32.20 | 31.10 | 31.70 | +1.60% | 1,457 |
| 2026-02-18 | 31.00 | 31.50 | 31.00 | 31.20 | -0.64% | 642 |
| 2026-02-17 | 31.00 | 31.40 | 31.00 | 31.40 | +0.32% | 3 |
| 2026-02-16 | 31.80 | 32.70 | 31.30 | 31.30 | -0.63% | 602 |
| 2026-02-13 | 31.40 | 31.50 | 31.00 | 31.50 | -1.25% | 347 |
| 2026-02-12 | 32.00 | 32.00 | 31.60 | 31.90 | -0.31% | 3,947 |
| 2026-02-11 | 31.80 | 32.00 | 31.80 | 32.00 | +0.31% | 838 |
| 2026-02-10 | 31.90 | 32.00 | 31.70 | 31.90 | +0.63% | 39 |
| 2026-02-09 | 31.70 | 32.00 | 31.70 | 31.70 | +0.63% | 128 |
| 2026-02-06 | 31.30 | 31.70 | 31.30 | 31.50 | +0.32% | 463 |
| 2026-02-05 | 31.50 | 31.50 | 31.40 | 31.40 | +0.32% | 42 |
| 2026-02-04 | 30.80 | 31.60 | 30.80 | 31.30 | +0.00% | 91 |
| 2026-02-03 | 30.90 | 31.60 | 30.90 | 31.30 | +0.00% | 609 |
| 2026-02-02 | 31.60 | 31.60 | 31.00 | 31.30 | +0.00% | 114 |
| 2026-01-30 | 30.80 | 31.60 | 30.40 | 31.30 | -0.95% | 3,087 |
| 2026-01-29 | 31.00 | 31.60 | 31.00 | 31.60 | +2.93% | 268 |
| 2026-01-28 | 31.00 | 31.50 | 30.60 | 30.70 | -1.92% | 1,897 |
| 2026-01-27 | 31.50 | 31.50 | 31.00 | 31.30 | -0.63% | 128 |
| 2026-01-26 | 31.20 | 31.90 | 31.20 | 31.50 | +1.61% | 1,187 |
| 2026-01-23 | 30.60 | 31.40 | 29.60 | 31.00 | +0.00% | 1,640 |
| 2026-01-22 | 30.80 | 31.00 | 30.30 | 31.00 | -0.64% | 542 |
| 2026-01-21 | 31.10 | 31.20 | 30.90 | 31.20 | +0.32% | 262 |
| 2026-01-19 | 30.70 | 31.30 | 30.70 | 31.10 | +0.32% | 339 |
| 2026-01-16 | 30.70 | 31.40 | 30.70 | 31.00 | +0.00% | 809 |
| 2026-01-15 | 31.60 | 31.60 | 30.70 | 31.00 | -0.96% | 611 |
| 2026-01-14 | 31.40 | 31.50 | 31.30 | 31.30 | +0.64% | 42 |
| 2026-01-13 | 30.80 | 31.10 | 30.80 | 31.10 | +0.32% | 288 |
| 2026-01-12 | 31.00 | 31.00 | 31.00 | 31.00 | -0.32% | 473 |
| 2026-01-09 | 31.40 | 31.40 | 31.00 | 31.10 | -0.96% | 19 |
| 2026-01-08 | 31.60 | 31.80 | 31.30 | 31.40 | +0.64% | 670 |
| 2026-01-07 | 30.80 | 31.50 | 30.50 | 31.20 | +1.30% | 544 |
| 2026-01-06 | 31.00 | 31.00 | 30.80 | 30.80 | +0.00% | 104 |
| 2026-01-05 | 30.80 | 30.80 | 30.80 | 30.80 | +0.33% | 13 |
| 2026-01-02 | 30.90 | 30.90 | 30.70 | 30.70 | +0.99% | 21 |
| 2025-12-30 | 30.40 | 30.40 | 30.40 | 30.40 | -0.98% | 17 |
| 2025-12-29 | 30.90 | 30.90 | 30.40 | 30.70 | +0.00% | 227 |
| 2025-12-23 | 30.90 | 30.90 | 30.40 | 30.70 | +0.00% | 237 |
| 2025-12-22 | 30.80 | 31.00 | 30.70 | 30.70 | +0.33% | 319 |
| 2025-12-19 | 30.60 | 30.80 | 29.90 | 30.60 | -1.92% | 778 |
| 2025-12-18 | 31.00 | 31.40 | 31.00 | 31.20 | +1.96% | 356 |
| 2025-12-17 | 30.80 | 31.60 | 30.30 | 30.60 | -2.24% | 1,049 |
| 2025-12-16 | 30.40 | 31.60 | 30.40 | 31.30 | -0.32% | 627 |
| 2025-12-15 | 31.10 | 31.70 | 31.00 | 31.40 | -0.63% | 1,435 |
| 2025-12-12 | 31.20 | 31.60 | 31.20 | 31.60 | +1.61% | 825 |
| 2025-12-11 | 31.00 | 31.20 | 31.00 | 31.10 | -1.58% | 902 |
| 2025-12-10 | 31.10 | 31.60 | 30.70 | 31.60 | +1.28% | 537 |
| 2025-12-09 | 31.50 | 31.50 | 30.70 | 31.20 | +0.32% | 219 |
| 2025-12-08 | 31.60 | 31.60 | 30.70 | 31.10 | -1.58% | 819 |
| 2025-12-04 | 31.30 | 31.60 | 31.30 | 31.60 | +1.61% | 104 |
| 2025-12-03 | 31.30 | 31.30 | 31.10 | 31.10 | -0.96% | 106 |
| 2025-12-02 | 31.10 | 31.40 | 30.50 | 31.40 | +1.62% | 573 |
| 2025-12-01 | 31.10 | 31.20 | 30.60 | 30.90 | +0.00% | 175 |
| 2025-11-28 | 30.60 | 30.90 | 30.50 | 30.90 | -0.64% | 678 |
| 2025-11-27 | 30.70 | 31.40 | 30.70 | 31.10 | -0.32% | 636 |
| 2025-11-26 | 31.80 | 31.80 | 31.20 | 31.20 | +0.65% | 443 |
| 2025-11-25 | 31.00 | 31.40 | 30.70 | 31.00 | +0.00% | 224 |
| 2025-11-24 | 31.60 | 31.60 | 30.80 | 31.00 | -0.64% | 659 |
| 2025-11-21 | 31.10 | 31.50 | 31.10 | 31.20 | +0.00% | 370 |
| 2025-11-20 | 31.50 | 31.50 | 31.20 | 31.20 | -0.64% | 18 |
| 2025-11-19 | 30.70 | 31.60 | 30.60 | 31.40 | -2.79% | 979 |
| 2025-11-18 | 32.00 | 32.50 | 31.30 | 32.30 | +1.89% | 1,990 |
| 2025-11-17 | 32.00 | 32.00 | 31.70 | 31.70 | +0.63% | 3 |
| 2025-11-14 | 31.50 | 31.70 | 31.50 | 31.50 | +1.61% | 68 |
| 2025-11-13 | 30.90 | 31.40 | 30.80 | 31.00 | +0.98% | 386 |
| 2025-11-12 | 31.00 | 31.20 | 30.70 | 30.70 | -1.60% | 51 |
| 2025-11-11 | 31.20 | 31.60 | 31.20 | 31.20 | +0.00% | 34 |
| 2025-11-10 | 31.30 | 31.40 | 30.80 | 31.20 | -0.32% | 344 |
| 2025-11-07 | 31.50 | 31.50 | 31.30 | 31.30 | +0.00% | 8 |
| 2025-11-06 | 31.40 | 31.50 | 31.30 | 31.30 | +0.32% | 100 |
| 2025-11-05 | 31.50 | 31.50 | 30.80 | 31.20 | +0.32% | 131 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+2.58%). Worst month: Mar (-4.58%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-03
Quick answers
What is MVV Energie AG's (MVV1.DE) latest close?
30.20 on 2026-11-03, from the Closelook data lake's daily price record.
What is MVV1.DE's 52-week high and low?
32.70 high and 28.90 low over the trailing 52 weeks, as of 2026-11-03.
What is MVV Energie AG's strongest and weakest month historically?
Historically, MVV1.DE's strongest calendar month has been Feb (average +2.58%) and its weakest Mar (average -4.58%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 454 daily bars in the Closelook data lake.
What is the current Closelooknet signal on MVV1.DE?
Recovery attempt under the 200-day: Trades +0.1% vs the 50-day and -0.4% vs the 200-day average, 3.8% below the 52-week high and +6.6% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is MVV1.DE above its 50-day and 200-day moving averages?
MVV Energie AG trades 0.1% above its 50-day and 0.4% below its 200-day moving average (0.1% above its 20-day). As of 2026-11-02.