Stock listing

Xetra:C1V0 mVISE AG Aktie

Home listing (Xetra) of mVISE AG

Follow mVISE AG into a list and get an email when it puts out news.

Share price · XETR:C1V0

€6.00 EUR -0.20 (-3.2%)

Close on Oct 30, 2026

Past year +10.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: €6.00 – €6.05 EUROct 30, 2026
Volume: 4,730 sharesOct 30, 2026
Market cap: €12.77M EURAt the close on Oct 30, 2026 · price × 2.13M shares outstanding
52-week range: €4.00 – €8.40 EURLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: €5,499 EURMedian day 370 shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
Xetra:C1V0 · Home	€6.00 EUR	-0.20 (-3.2%)	4,730	€6.05	€6.05	€6.00	€6.20	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · XETR:C1V0 · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	€6.00	-0.20	-3.2%	€6.05	€6.05	€6.00	4,730
Thu, Oct 29	€6.20	+0.05	+0.8%	€6.15	€6.20	€5.75	4,730
Wed, Oct 28	€6.15	-0.35	-5.4%	€6.40	€6.40	€6.15	736
Tue, Oct 27	€6.50	-0.50	-7.1%	€6.85	€6.85	€6.50	1,236
Mon, Oct 26	€7.00	+0.20	+2.9%	€6.85	€7.00	€6.85	2,713
Fri, Oct 23	€6.80	-0.50	-6.8%	€7.30	€7.30	€6.80	1,784
Thu, Oct 22	€7.30	-0.10	-1.4%	€7.40	€7.40	€7.25	672
Wed, Oct 21	€7.40	0.00	0.0%	€7.40	€7.40	€7.40	3
Tue, Oct 20	€7.40	0.00	0.0%	€7.40	€7.40	€7.40	32
Mon, Oct 19	€7.40	-0.05	-0.7%	€7.45	€7.50	€7.30	32
Fri, Oct 16	€7.45	-0.10	-1.3%	€7.45	€7.45	€7.45	1,800
Thu, Oct 15	€7.55	-0.05	-0.7%	€7.60	€7.60	€7.50	1,800
Wed, Oct 14	€7.60	0.00	0.0%	€7.60	€7.60	€7.60	6
Tue, Oct 13	€7.60	+0.05	+0.7%	€7.55	€7.60	€7.55	6
Mon, Oct 12	€7.55	-0.10	-1.3%	€7.60	€7.60	€7.45	733
Fri, Oct 9	€7.65	+0.05	+0.7%	€7.60	€7.65	€7.60	852
Thu, Oct 8	€7.60	0.00	0.0%	€7.60	€7.60	€7.50	852
Wed, Oct 7	€7.60	0.00	0.0%	€7.60	€7.60	€7.60	650
Tue, Oct 6	€7.60	0.00	0.0%	€7.55	€7.60	€7.55	650
Mon, Oct 5	€7.60	-0.05	-0.7%	€7.65	€7.65	€7.45	1,150
Fri, Oct 2	€7.65	-0.05	-0.6%	€7.65	€7.65	€7.60	43
Thu, Oct 1	€7.70	-0.05	-0.6%	€7.75	€7.75	€7.70	200
Wed, Sep 30	€7.75	+0.05	+0.6%	€7.70	€7.75	€7.65	869
Tue, Sep 29	€7.70	0.00	0.0%	€7.70	€7.70	€7.70	550
Mon, Sep 28	€7.70	0.00	0.0%	€7.70	€7.70	€7.55	550
Fri, Sep 25	€7.70	-0.05	-0.6%	€7.65	€7.70	€7.65	4
Thu, Sep 24	€7.75	+0.10	+1.3%	€7.70	€7.75	€7.65	318
Wed, Sep 23	€7.65	-0.05	-0.6%	€7.70	€7.70	€7.65	102
Tue, Sep 22	€7.70	0.00	0.0%	€7.70	€7.70	€7.65	500
Mon, Sep 21	€7.70	+0.05	+0.7%	€7.65	€7.70	€7.65	767
Fri, Sep 18	€7.65	-0.15	-1.9%	€7.80	€7.80	€7.65	767
Thu, Sep 17	€7.80	0.00	0.0%	€7.80	€7.80	€7.80	0
Wed, Sep 16	€7.80	0.00	0.0%	€7.80	€7.80	€7.80	370
Tue, Sep 15	€7.80	0.00	0.0%	€7.80	€7.80	€7.70	370
Mon, Sep 14	€7.80	-0.05	-0.6%	€7.85	€7.90	€7.80	221
Fri, Sep 11	€7.85	0.00	0.0%	€7.85	€7.85	€7.85	220
Thu, Sep 10	€7.85	0.00	0.0%	€7.85	€7.85	€7.85	220
Wed, Sep 9	€7.85	-0.05	-0.6%	€7.90	€7.90	€7.85	220
Tue, Sep 8	€7.90	0.00	0.0%	€7.90	€7.90	€7.90	2
Mon, Sep 7	€7.90	-0.05	-0.6%	€7.95	€7.95	€7.90	0
Fri, Sep 4	€7.95	0.00	0.0%	€7.95	€7.95	€7.95	1,610
Thu, Sep 3	€7.95	+0.20	+2.6%	€7.70	€8.00	€7.70	1,610
Wed, Sep 2	€7.75	-0.05	-0.6%	€7.60	€7.75	€7.60	298
Tue, Sep 1	€7.80	+0.10	+1.3%	€7.70	€7.80	€7.70	388
Mon, Aug 31	€7.70	-0.35	-4.3%	€7.85	€7.85	€7.70	1,124
Fri, Aug 28	€8.05	+0.25	+3.2%	€7.85	€8.05	€7.85	2,100
Thu, Aug 27	€7.80	+0.05	+0.6%	€7.70	€7.80	€7.55	1,940
Wed, Aug 26	€7.75	-0.05	-0.6%	€7.75	€7.75	€7.75	263
Tue, Aug 25	€7.80	-0.15	-1.9%	€7.90	€7.90	€7.80	263
Mon, Aug 24	€7.95	-0.10	-1.2%	€7.95	€7.95	€7.95	0
Fri, Aug 21	€8.05	+0.20	+2.5%	€7.75	€8.05	€7.75	1,100
Thu, Aug 20	€7.85	0.00	0.0%	€7.85	€7.85	€7.85	16
Wed, Aug 19	€7.85	0.00	0.0%	€7.85	€7.85	€7.85	16
Tue, Aug 18	€7.85	0.00	0.0%	€7.85	€7.85	€7.85	16
Mon, Aug 17	€7.85	0.00	0.0%	€7.95	€7.95	€7.85	16
Fri, Aug 14	€7.85	0.00	0.0%	€7.85	€7.85	€7.85	215
Thu, Aug 13	€7.85	+0.05	+0.6%	€7.95	€7.95	€7.85	215
Wed, Aug 12	€7.80	+0.15	+2.0%	€7.80	€7.80	€7.55	1,893
Tue, Aug 11	€7.65	-0.20	-2.5%	€7.95	€7.95	€7.65	684
Mon, Aug 10	€7.85	0.00	0.0%	€7.85	€7.85	€7.85	700
Fri, Aug 7	€7.85	-0.10	-1.3%	€7.90	€7.90	€7.85	267
Thu, Aug 6	€7.95	-0.10	-1.2%	€7.95	€7.95	€7.95	300
Wed, Aug 5	€8.05	-0.05	-0.6%	€8.00	€8.10	€7.90	2,003
Tue, Aug 4	€8.10	+0.10	+1.2%	€8.00	€8.10	€8.00	59
Mon, Aug 3	€8.00	+0.10	+1.3%	€8.00	€8.00	€8.00	2
Fri, Jul 31	€7.90	-0.05	-0.6%	€7.70	€7.90	€7.70	2
Thu, Jul 30	€7.95	+0.20	+2.6%	€7.80	€7.95	€7.80	1,718

Ticker: Xetra:C1V0
Asset type: Stock
Exchange: Xetra
Currency: EUR

What changed lately

Latest news release · Apr 13, 2026
MVISE AG is in concrete negotiations regarding three investments

Latest news

MVISE AG is in concrete negotiations regarding three investments

Apr 13, 2026

Closed €7.65 (0.0%) on Apr 13, 2026

MVISE AG successfully extends its 22/26 convertible bond until 2030

Apr 1, 2026

Closed €6.90 (0.0%) on Apr 1, 2026

MVISE AG announces preliminary figures for 2025

Feb 9, 2026

Closed €8.40 (+1.8%) on Feb 9, 2026

MVISE concentrates bonds, plans strategic capital measures and gives the go-ahead for transformation - Supervisory Board appoints Ralf Thomas to the Management Board for a further three years

Jul 28, 2025

MVISE AG: strategic capital measures and secures financing commitment

Jul 28, 2025

MVISE AG: Debt waiver in favour of mVISE AG

Feb 4, 2025

MVISE AG: mVISE AG free of bank liabilities in future

Jan 29, 2025

MVISE AG: Changes in the Executive Board

Dec 31, 2024

MVISE decides on strategy mVISE GROWTH 2021/22 and cash capital increase

Jun 8, 2021

MVISE AG: Riversand and elastic.io Announce Strategic Partnership

Oct 23, 2018

All mVISE AG news

Decks

Shareholder Meeting (June 2024)
Shareholder meeting · 20 slides · June 2024
Shareholder Meeting (January 2024)
Shareholder meeting · 18 slides · Jan 17, 2024
Eigenkapitalforum Frankfurt 2023
Conference · 15 slides · Nov 27, 2023
Shareholder Meeting (August 2022)
Shareholder meeting · 25 slides · August 2022

mVISE AG on 6ix

News releases: 3 in the last 12 months · 11 in all · newest Apr 13, 2026 · oldest 2018
Decks: 5 decks · latest June 2024

Where mVISE AG is listed

Listing	Exchange	Country	Currency
Xetra:C1V0 · Home listing · This page	Xetra	Germany	EUR
Lang & Schwarz:A0KE04	Lang & Schwarz	Germany	EUR
Tradegate:C1V0	Tradegate	Germany	EUR
LS Exchange:A0KE04	LS Exchange	Germany	EUR
gettex:C1V0	gettex	Germany	EUR
Munich:C1V0	Munich	Germany	EUR
Frankfurt:C1V0	Frankfurt	Germany	EUR
Dusseldorf:C1V0	Dusseldorf	Germany	EUR
Hamburg:C1V0	Hamburg	Germany	EUR
Stuttgart:C1V0	Stuttgart	Germany	EUR

Xetra:C1V0 mVISE AG Aktie

Prices by listing

Daily closes

What changed lately

MVISE AG is in concrete negotiations regarding three investments

Latest news

MVISE AG is in concrete negotiations regarding three investments

MVISE AG successfully extends its 22/26 convertible bond until 2030

MVISE AG announces preliminary figures for 2025

MVISE concentrates bonds, plans strategic capital measures and gives the go-ahead for transformation - Supervisory Board appoints Ralf Thomas to the Management Board for a further three years

MVISE AG: strategic capital measures and secures financing commitment

MVISE AG: Debt waiver in favour of mVISE AG

MVISE AG: mVISE AG free of bank liabilities in future

MVISE AG: Changes in the Executive Board

MVISE decides on strategy mVISE GROWTH 2021/22 and cash capital increase

MVISE AG: Riversand and elastic.io Announce Strategic Partnership

Decks

Shareholder Meeting (June 2024)

Shareholder Meeting (January 2024)

Eigenkapitalforum Frankfurt 2023

Shareholder Meeting (August 2022)

mVISE AG on 6ix

Where mVISE AG is listed