Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	4.004	4.030	3.930	3.940	77.730	16,098
2023-12-13	3.950	4.079	3.912	3.978	78.479	11,079
2023-12-12	4.441	4.477	3.990	4.040	79.702	23,955
2023-12-11	4.210	4.615	4.181	4.400	86.805	38,746
2023-12-08	3.874	4.098	3.829	3.910	77.138	13,208
2023-12-07	3.862	3.910	3.800	3.910	77.138	5,031
2023-12-06	3.801	3.891	3.801	3.872	76.388	7,264
2023-12-05	3.914	3.929	3.800	3.815	75.264	5,940
2023-12-04	3.742	3.984	3.740	3.914	77.217	9,756
2023-12-01	3.901	3.930	3.720	3.775	74.474	15,173
2023-11-30	3.943	3.943	3.872	3.889	76.723	9,483
2023-11-29	4.038	4.049	3.909	3.909	77.118	9,729
2023-11-28	4.030	4.043	3.967	3.992	78.755	3,966
2023-11-27	3.860	4.092	3.820	4.056	80.018	9,138
2023-11-24	3.945	4.000	3.880	3.985	78.617	5,494
2023-11-23	3.971	4.015	3.910	3.944	77.808	6,019
2023-11-22	4.136	4.141	3.940	4.038	79.663	11,840
2023-11-21	4.284	4.284	4.010	4.136	81.596	10,276
2023-11-20	4.426	4.430	4.260	4.306	84.950	9,222
2023-11-17	4.344	4.480	4.330	4.460	87.988	6,168
2023-11-16	4.430	4.490	4.301	4.330	85.424	6,583
2023-11-15	4.509	4.520	4.333	4.426	87.318	8,376
2023-11-14	4.292	4.500	4.292	4.458	87.949	7,860
2023-11-13	4.488	4.500	4.230	4.287	84.575	10,819
2023-11-10	4.540	4.597	4.376	4.524	89.251	7,697
2023-11-09	4.588	4.696	4.534	4.617	91.086	5,611
2023-11-08	4.686	4.718	4.558	4.635	91.441	7,553
2023-11-07	4.660	4.800	4.610	4.748	93.670	8,830
2023-11-06	4.770	4.850	4.770	4.801	94.716	7,079
2023-11-03	4.920	4.950	4.752	4.820	95.090	10,119
2023-11-02	4.880	5.078	4.862	5.006	98.760	12,525
2023-11-01	4.916	5.050	4.736	4.880	96.274	20,784
2023-10-31	4.648	4.891	4.534	4.844	95.564	21,032
2023-10-30	4.290	4.490	4.270	4.422	87.239	8,101
2023-10-27	4.210	4.365	4.200	4.328	85.384	5,325
2023-10-26	4.290	4.400	4.100	4.224	83.332	18,122
2023-10-25	4.600	4.679	4.220	4.327	85.364	18,608
2023-10-24	3.950	4.109	3.912	4.080	80.492	6,768
2023-10-23	4.051	4.136	3.670	3.926	77.453	16,431
2023-10-20	3.959	4.150	3.941	4.049	79.880	12,782
2023-10-19	3.590	4.365	3.520	3.996	78.834	63,068
2023-10-18	5.040	5.040	4.600	4.960	97.852	19,375
2023-10-17	5.004	5.062	5.002	5.026	99.154	1,399
2023-10-16	5.118	5.118	4.996	5.022	99.076	2,577
2023-10-13	5.102	5.170	5.050	5.112	100.85	2,638
2023-10-12	5.134	5.184	5.100	5.154	101.68	3,895
2023-10-11	5.212	5.280	5.120	5.132	101.25	3,203
2023-10-10	5.126	5.246	5.086	5.146	101.52	5,689
2023-10-09	5.136	5.190	5.050	5.102	100.65	5,060
2023-10-06	5.196	5.230	5.078	5.172	102.03	2,505
2023-10-05	5.110	5.228	5.070	5.188	102.35	5,418
2023-10-04	5.090	5.160	4.941	5.070	100.02	9,446
2023-10-03	5.080	5.200	5.060	5.170	102.00	3,790
2023-10-02	5.250	5.270	5.070	5.116	100.93	6,267
2023-09-29	4.950	5.170	4.950	5.052	99.667	8,077
2023-09-28	4.940	5.102	4.912	4.959	97.833	6,726
2023-09-27	5.180	5.214	4.955	5.010	98.839	14,918
2023-09-26	5.200	5.364	5.164	5.214	102.86	6,835
2023-09-25	5.380	5.480	5.088	5.204	102.67	7,830
2023-09-22	5.350	5.494	5.350	5.412	106.77	2,595

← NewerPage 13 of 22 · 1,275 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.