Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	54.600	55.620	54.020	54.200	53.464	7,448
2024-03-11	55.020	55.980	54.300	55.660	54.904	9,736
2024-03-08	57.600	58.120	54.640	55.600	54.845	11,516
2024-03-07	56.720	57.560	56.020	57.400	56.620	10,795
2024-03-06	55.000	56.720	54.880	56.460	55.693	11,574
2024-03-05	55.160	55.980	54.600	54.960	54.213	8,765
2024-03-04	55.160	56.000	55.000	55.320	54.569	7,091
2024-03-01	54.980	54.980	53.500	54.960	54.213	15,995
2024-02-29	55.600	55.960	53.520	53.700	52.971	15,862
2024-02-28	61.000	62.320	54.700	55.360	54.608	39,784
2024-02-27	56.360	60.280	56.080	59.420	58.613	16,093
2024-02-26	56.000	57.800	56.000	56.220	55.456	5,234
2024-02-23	56.000	57.940	56.000	56.720	55.950	3,977
2024-02-22	56.620	58.000	56.140	56.520	55.752	4,811
2024-02-21	55.820	57.460	55.700	57.120	56.344	2,373
2024-02-20	55.000	57.000	55.000	56.800	56.028	3,518
2024-02-19	55.600	56.280	54.560	55.440	54.687	3,799
2024-02-16	59.200	59.500	55.700	56.000	55.239	9,725
2024-02-15	53.000	59.500	53.000	59.020	58.218	23,116
2024-02-14	55.020	55.180	52.840	53.200	52.477	7,479
2024-02-13	56.020	57.000	54.400	54.520	53.779	6,088
2024-02-12	56.000	57.080	56.000	56.200	55.437	4,848
2024-02-09	57.280	57.700	56.000	56.000	55.239	5,941
2024-02-08	57.520	58.500	57.200	57.460	56.679	2,791
2024-02-07	59.440	59.440	57.700	57.800	57.015	3,318
2024-02-06	57.540	59.500	57.120	59.500	58.692	10,334
2024-02-05	56.200	57.620	55.500	56.920	56.147	7,973
2024-02-02	56.720	57.960	56.180	56.600	55.831	6,519
2024-02-01	57.300	58.780	57.020	57.020	56.245	5,769
2024-01-31	57.440	58.900	54.900	58.800	58.001	24,612
2024-01-30	56.720	57.940	56.540	57.800	57.015	4,181
2024-01-29	57.280	57.500	55.600	57.500	56.719	4,049
2024-01-26	57.100	57.860	56.880	57.300	56.522	2,614
2024-01-25	57.760	58.580	56.700	57.040	56.265	9,083
2024-01-24	57.780	59.400	57.040	58.160	57.370	11,384
2024-01-23	56.120	58.000	56.100	57.480	56.699	4,754
2024-01-22	57.100	57.500	56.360	56.940	56.167	5,530
2024-01-19	55.420	58.000	55.420	56.900	56.127	7,732
2024-01-18	54.420	58.260	53.980	56.960	56.186	22,339
2024-01-17	57.000	58.000	54.760	55.640	54.884	16,093
2024-01-16	58.500	59.260	57.020	57.400	56.620	8,331
2024-01-15	58.800	59.600	58.060	59.000	58.199	12,789
2024-01-12	59.500	59.980	55.140	58.720	57.922	28,701
2024-01-11	65.500	65.500	58.720	59.100	58.297	38,528
2024-01-10	61.500	66.280	61.500	64.740	63.861	18,837
2024-01-09	63.080	63.460	61.040	62.360	61.513	6,766
2024-01-08	60.820	65.000	60.000	63.080	62.223	16,744
2024-01-05	59.560	61.160	59.000	61.020	60.191	5,682
2024-01-04	58.220	60.600	58.100	59.340	58.534	9,085
2024-01-03	62.380	62.400	57.520	58.100	57.311	17,839
2024-01-02	60.800	65.000	60.220	61.500	60.665	31,931
2023-12-29	51.180	58.000	51.180	58.000	57.212	22,380
2023-12-28	53.200	53.920	50.100	52.000	51.294	43,856
2023-12-27	58.690	60.590	53.000	54.150	53.414	34,837
2023-12-22	60.600	60.830	58.460	59.390	58.583	18,103
2023-12-21	62.100	63.950	61.110	61.720	60.882	12,091
2023-12-20	66.500	67.450	56.200	63.050	62.194	39,014
2023-12-19	68.510	68.850	65.500	67.060	66.149	12,825
2023-12-18	79.010	79.010	61.840	67.580	66.662	27,993
2023-12-15	4.000	4.035	3.900	3.920	77.335	15,448

← NewerPage 12 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.