Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	52.600	52.600	50.820	51.000	50.307	3,590
2024-06-06	52.240	52.300	50.880	51.260	50.564	5,421
2024-06-05	52.180	52.720	51.880	52.060	51.353	2,181
2024-06-04	53.040	53.040	51.520	51.800	51.096	2,856
2024-06-03	54.380	54.380	51.500	52.220	51.511	5,087
2024-05-31	52.480	54.000	51.940	53.680	52.951	15,142
2024-05-30	51.980	52.580	51.440	52.500	51.787	3,474
2024-05-29	51.800	52.140	51.500	52.040	51.333	3,682
2024-05-28	52.500	52.500	51.660	51.800	51.096	2,315
2024-05-27	52.420	52.980	51.880	52.500	51.787	6,785
2024-05-24	51.700	52.000	51.200	51.440	50.741	1,665
2024-05-23	52.200	53.240	51.220	52.000	51.294	5,387
2024-05-22	53.000	53.000	51.900	52.820	52.102	1,648
2024-05-21	52.960	53.000	51.100	52.620	51.905	5,112
2024-05-20	52.500	53.320	51.900	53.140	52.418	945
2024-05-17	52.020	53.180	52.020	52.540	51.826	2,036
2024-05-16	53.160	53.720	51.840	52.500	51.787	12,217
2024-05-15	53.100	53.500	52.640	53.420	52.694	3,645
2024-05-14	54.200	54.760	52.180	53.700	52.971	6,617
2024-05-13	55.740	57.500	54.000	54.300	53.562	14,852
2024-05-10	54.140	55.980	54.140	55.980	55.220	14,834
2024-05-09	53.000	53.980	52.800	53.980	53.247	5,781
2024-05-08	51.980	53.280	51.720	52.700	51.984	5,517
2024-05-07	51.980	53.720	50.520	51.220	50.524	4,575
2024-05-06	51.640	52.000	50.340	51.000	50.307	6,722
2024-05-03	52.180	54.000	51.660	51.940	51.234	9,497
2024-05-02	52.480	53.280	51.600	52.160	51.451	4,093
2024-04-30	52.580	53.380	51.480	52.480	51.767	3,684
2024-04-29	52.300	53.500	52.300	52.580	51.866	3,070
2024-04-26	50.040	52.240	50.040	52.200	51.491	4,960
2024-04-25	50.260	55.200	49.800	50.600	49.913	10,914
2024-04-24	51.700	51.780	49.200	49.760	49.084	6,697
2024-04-23	49.890	51.800	49.890	51.780	51.077	3,832
2024-04-22	50.220	50.680	49.730	50.300	49.617	1,745
2024-04-19	50.000	50.820	49.500	50.580	49.893	4,514
2024-04-18	50.840	50.980	49.700	50.460	49.775	1,942
2024-04-17	50.360	50.900	49.850	50.280	49.597	3,469
2024-04-16	50.500	50.580	50.000	50.300	49.617	4,465
2024-04-15	51.000	51.240	50.380	50.960	50.268	6,523
2024-04-12	51.120	52.720	51.100	51.100	50.406	3,198
2024-04-11	51.980	52.740	51.440	51.740	51.037	4,483
2024-04-10	53.500	54.240	51.900	52.860	52.142	6,716
2024-04-09	51.360	53.360	50.900	52.620	51.905	4,165
2024-04-08	51.180	52.000	51.040	51.700	50.998	2,911
2024-04-05	52.760	53.480	51.400	51.740	51.037	4,428
2024-04-04	50.900	53.800	50.500	53.580	52.852	8,871
2024-04-03	50.200	51.760	49.510	51.720	51.017	11,485
2024-04-02	52.540	52.540	50.120	50.120	49.439	5,631
2024-03-28	51.700	52.520	51.220	52.120	51.412	3,438
2024-03-27	50.320	52.100	50.320	51.780	51.077	5,647
2024-03-26	52.040	52.120	50.320	50.700	50.011	11,972
2024-03-25	53.000	53.580	51.920	52.100	51.392	3,265
2024-03-22	52.700	53.880	52.400	52.640	51.925	7,507
2024-03-21	54.020	54.340	52.900	53.080	52.359	3,992
2024-03-20	54.520	54.580	53.200	54.040	53.306	5,410
2024-03-19	54.040	54.900	54.000	54.280	53.543	4,316
2024-03-18	54.100	54.920	53.700	54.240	53.503	5,352
2024-03-15	55.880	55.880	54.020	54.020	53.286	4,630
2024-03-14	54.920	55.760	54.220	54.220	53.483	6,964
2024-03-13	54.000	56.280	54.000	54.920	54.174	9,056

← NewerPage 11 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.