MVV Energie AG (MVV1.DE) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-11-04	31.10	31.50	31.10	31.10	+0.00%	220
2025-11-03	31.50	31.50	31.00	31.10	+0.00%	428
2025-10-31	31.40	31.40	31.10	31.10	+0.32%	25
2025-10-29	31.20	31.20	31.00	31.00	+0.65%	137
2025-10-28	31.00	31.00	30.80	30.80	+0.65%	100
2025-10-27	31.10	31.10	30.40	30.60	-0.65%	421
2025-10-24	31.00	32.00	30.40	30.80	+0.65%	1,480
2025-10-23	30.80	30.80	30.00	30.60	+2.00%	1,138
2025-10-22	30.40	31.20	30.00	30.00	-2.60%	1,909
2025-10-21	30.80	30.80	30.80	30.80	+0.33%	140
2025-10-20	30.40	30.90	30.40	30.70	+1.66%	580
2025-10-17	30.70	30.70	29.60	30.20	-0.66%	1,382
2025-10-16	30.60	30.70	30.40	30.40	+0.33%	493
2025-10-15	30.40	30.90	29.90	30.30	-0.98%	3,197
2025-10-14	30.40	30.60	30.40	30.60	+1.66%	105
2025-10-13	30.20	30.50	30.10	30.10	-1.31%	77
2025-10-10	30.30	30.50	29.70	30.50	+0.00%	2,775
2025-10-09	30.50	30.50	30.50	30.50	+0.33%	5
2025-10-08	30.50	30.70	30.40	30.40	-0.33%	285
2025-10-07	30.70	30.70	30.50	30.50	-0.33%	253
2025-10-06	30.40	30.70	30.30	30.60	+1.32%	900
2025-10-01	30.30	30.40	30.00	30.20	+0.00%	372
2025-09-30	30.40	30.40	30.00	30.20	-0.66%	402
2025-09-29	30.40	30.40	30.40	30.40	+0.33%	300
2025-09-26	30.30	30.30	30.30	30.30	+0.00%	144
2025-09-25	30.60	30.60	30.30	30.30	-1.30%	537
2025-09-24	30.30	30.70	30.30	30.70	+0.00%	274
2025-09-23	30.70	30.80	30.40	30.70	+0.99%	908
2025-09-22	30.60	30.80	30.40	30.40	+0.33%	715
2025-09-19	29.80	30.40	29.60	30.30	+1.34%	858
2025-09-18	30.10	30.10	29.90	29.90	-1.64%	529
2025-09-17	30.10	30.40	30.10	30.40	-0.33%	1
2025-09-16	30.80	30.80	30.50	30.50	+0.66%	1,121
2025-09-15	30.50	30.60	30.00	30.30	+1.00%	325
2025-09-12	30.00	30.10	29.90	30.00	-0.99%	27
2025-09-10	30.00	30.30	30.00	30.30	-0.33%	239
2025-09-09	30.00	30.40	30.00	30.40	+1.00%	475
2025-09-08	30.60	30.60	29.80	30.10	-0.66%	2,378
2025-09-05	30.10	30.30	30.00	30.30	-0.33%	240
2025-09-04	30.40	30.40	30.40	30.40	+0.66%	122
2025-09-03	30.70	30.70	30.10	30.20	-0.66%	376
2025-09-02	30.30	30.50	30.10	30.40	+1.00%	834
2025-09-01	30.30	30.30	30.10	30.10	-0.33%	19
2025-08-29	30.30	30.30	30.20	30.20	+0.67%	50

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+2.98%). Worst month: Mar (-4.58%). Based on 2 years of daily data (2025–2026).

Jan+1.30%
Feb+2.58%
Mar-4.58%
Apr-0.30%
May-0.98%
Jun-1.14%
Jul-0.51%
Aug+0.00%
Sep+0.33%
Oct+2.98%
Nov-0.64%
Dec-1.62%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is MVV Energie AG's (MVV1.DE) latest close?

30.50 on 2026-09-02, from the Closelook data lake's daily price record.

What is MVV1.DE's 52-week high and low?

32.70 high and 29.50 low over the trailing 52 weeks, as of 2026-09-02.

What is MVV Energie AG's strongest and weakest month historically?

Historically, MVV1.DE's strongest calendar month has been Oct (average +2.98%) 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 410 daily bars in the Closelook data lake.