Uniper SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	43.720	43.720	43.090	43.170	42.584	1,885
2024-08-29	43.720	44.320	43.500	43.720	43.126	1,845
2024-08-28	44.500	44.500	43.580	43.620	43.027	4,993
2024-08-27	43.620	44.440	43.500	44.260	43.659	4,637
2024-08-26	43.510	44.170	43.400	43.520	42.929	3,562
2024-08-23	43.200	44.400	43.200	43.710	43.116	3,032
2024-08-22	43.840	44.020	43.380	43.620	43.027	1,113
2024-08-21	44.100	44.220	43.460	43.460	42.870	1,524
2024-08-20	43.490	44.090	42.800	43.160	42.574	3,533
2024-08-19	43.900	44.130	43.030	43.030	42.445	5,134
2024-08-16	44.500	44.500	43.500	43.720	43.126	8,125
2024-08-15	43.140	45.000	43.140	44.380	43.777	7,638
2024-08-14	44.210	44.210	41.820	42.290	41.716	5,092
2024-08-13	43.150	46.200	43.110	43.300	42.712	12,555
2024-08-12	42.130	43.560	42.040	43.120	42.534	4,383
2024-08-09	40.990	42.590	40.700	42.260	41.686	4,948
2024-08-08	42.500	42.500	40.140	40.140	39.595	4,162
2024-08-07	41.690	42.400	40.850	42.380	41.804	4,067
2024-08-06	40.000	41.110	39.500	40.520	39.970	3,846
2024-08-05	40.290	40.300	38.600	39.350	38.815	9,787
2024-08-02	42.350	42.350	40.300	40.330	39.782	5,282
2024-08-01	43.150	44.000	42.340	42.580	42.002	6,480
2024-07-31	41.020	44.000	38.830	43.200	42.613	31,503
2024-07-30	40.400	41.250	40.400	40.880	40.325	1,556
2024-07-29	40.080	40.990	39.420	40.780	40.226	5,409
2024-07-26	41.440	41.990	39.310	39.840	39.299	14,634
2024-07-25	40.700	41.330	40.410	41.160	40.601	5,760
2024-07-24	40.930	41.590	40.620	41.100	40.542	2,747
2024-07-23	42.330	42.330	41.000	41.210	40.650	4,840
2024-07-22	41.510	42.780	41.510	42.250	41.676	3,755
2024-07-19	42.010	43.100	42.000	42.500	41.923	6,436
2024-07-18	43.140	43.250	41.840	43.040	42.455	2,932
2024-07-17	41.650	43.230	41.500	42.650	42.071	5,775
2024-07-16	41.250	41.880	40.800	41.610	41.045	3,791
2024-07-15	42.880	42.880	41.200	41.450	40.887	3,592
2024-07-12	41.580	43.390	41.580	42.890	42.307	7,995
2024-07-11	42.050	43.360	41.310	42.150	41.577	4,916
2024-07-10	41.070	43.000	40.700	43.000	42.416	8,860
2024-07-09	43.090	43.100	40.270	41.460	40.897	9,631
2024-07-08	44.670	44.930	43.020	43.240	42.653	5,358
2024-07-05	44.750	45.770	44.070	44.300	43.698	10,923
2024-07-04	45.520	46.240	44.200	45.510	44.892	11,992
2024-07-03	44.760	46.120	43.000	45.520	44.902	12,887
2024-07-02	45.550	45.550	43.500	44.760	44.152	7,568
2024-07-01	47.450	47.500	45.000	45.000	44.389	6,002
2024-06-28	46.100	46.860	46.000	46.410	45.780	1,766
2024-06-27	47.720	47.720	46.020	46.260	45.632	3,139
2024-06-26	47.550	48.410	47.000	47.010	46.371	1,500
2024-06-25	48.520	48.610	47.210	47.710	47.062	3,242
2024-06-24	49.110	49.110	47.300	48.360	47.703	2,594
2024-06-21	47.750	48.850	47.190	48.060	47.407	8,437
2024-06-20	45.520	49.090	45.100	48.920	48.255	6,204
2024-06-19	49.500	49.500	44.800	46.250	45.622	13,546
2024-06-18	49.990	50.000	49.220	49.650	48.976	3,663
2024-06-17	50.500	50.640	49.710	50.220	49.538	4,660
2024-06-14	51.380	51.380	49.310	49.670	48.995	12,469
2024-06-13	52.320	52.400	50.800	50.800	50.110	4,324
2024-06-12	52.300	52.720	50.900	51.860	51.156	15,353
2024-06-11	50.720	51.940	50.720	50.880	50.189	5,128
2024-06-10	50.600	52.260	50.600	51.800	51.096	6,107

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.7200 EUR
2022-05-19	0.0700 EUR
2021-05-20	1.3700 EUR
2020-05-21	1.1500 EUR
2019-05-23	0.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.