Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	5.394	5.512	5.390	5.400	106.53	2,980
2023-09-20	5.422	5.580	5.370	5.438	107.28	9,223
2023-09-19	5.610	5.690	5.350	5.360	105.74	10,901
2023-09-18	5.716	5.796	5.610	5.610	110.68	10,010
2023-09-15	5.782	5.838	5.720	5.722	112.89	7,297
2023-09-14	5.654	5.810	5.620	5.800	114.42	9,267
2023-09-13	5.786	5.796	5.580	5.640	111.27	6,243
2023-09-12	5.822	5.846	5.680	5.806	114.54	8,563
2023-09-11	5.650	5.880	5.650	5.784	114.11	10,174
2023-09-08	5.262	5.678	5.250	5.520	108.90	16,856
2023-09-07	5.804	5.816	5.080	5.248	103.53	28,700
2023-09-06	5.900	5.960	5.758	5.832	115.06	7,682
2023-09-05	5.902	6.088	5.864	5.898	116.36	6,410
2023-09-04	6.026	6.060	5.880	5.936	117.11	11,404
2023-09-01	6.130	6.130	6.020	6.064	119.63	4,892
2023-08-31	6.104	6.174	6.076	6.076	119.87	3,313
2023-08-30	6.140	6.210	6.060	6.102	120.38	6,084
2023-08-29	6.142	6.250	6.100	6.142	121.17	7,408
2023-08-28	6.118	6.190	6.080	6.132	120.97	5,892
2023-08-25	6.158	6.182	6.066	6.096	120.26	6,648
2023-08-24	6.200	6.296	6.136	6.140	121.13	8,919
2023-08-23	6.140	6.230	6.116	6.196	122.24	5,539
2023-08-22	6.186	6.300	6.010	6.116	120.66	8,413
2023-08-21	6.050	6.200	6.016	6.170	121.72	9,117
2023-08-18	6.066	6.100	5.848	5.912	116.63	12,549
2023-08-17	6.020	6.094	6.000	6.086	120.07	7,088
2023-08-16	6.020	6.098	6.000	6.062	119.59	5,276
2023-08-15	6.244	6.244	6.040	6.076	119.87	10,419
2023-08-14	6.218	6.300	6.148	6.182	121.96	8,503
2023-08-11	6.236	6.386	6.132	6.230	122.91	7,771
2023-08-10	6.200	6.300	6.156	6.234	122.99	6,220
2023-08-09	6.278	6.322	6.180	6.196	122.24	15,188
2023-08-08	6.110	6.290	5.900	6.200	122.32	22,071
2023-08-07	6.598	6.650	6.070	6.110	120.54	24,571
2023-08-04	6.666	6.740	6.456	6.582	129.85	24,258
2023-08-03	6.858	6.860	6.350	6.678	131.75	43,386
2023-08-02	6.490	6.988	6.324	6.618	130.56	151,927
2023-08-01	5.760	5.960	5.700	5.904	116.48	34,912
2023-07-31	5.590	5.742	5.590	5.676	111.98	15,236
2023-07-28	5.648	5.800	5.522	5.572	109.93	11,424
2023-07-27	5.900	5.970	5.572	5.642	111.31	27,750
2023-07-26	6.020	6.350	5.532	5.874	115.88	101,014
2023-07-25	5.044	5.100	5.000	5.010	98.839	5,320
2023-07-24	5.086	5.120	5.020	5.060	99.825	7,186
2023-07-21	5.040	5.120	5.000	5.028	99.194	9,044
2023-07-20	4.996	5.130	4.952	5.044	99.510	10,405
2023-07-19	5.036	5.050	4.990	5.016	98.957	4,639
2023-07-18	5.016	5.076	4.963	5.020	99.036	10,064
2023-07-17	5.070	5.090	5.000	5.022	99.076	6,658
2023-07-14	5.060	5.130	5.034	5.070	100.02	8,058
2023-07-13	5.132	5.162	5.058	5.112	100.85	6,589
2023-07-12	5.082	5.152	5.020	5.102	100.65	11,496
2023-07-11	5.030	5.100	5.002	5.068	99.983	5,087
2023-07-10	5.120	5.184	5.010	5.042	99.470	6,866
2023-07-07	5.022	5.120	4.970	5.120	101.01	8,320
2023-07-06	5.088	5.136	4.950	5.030	99.233	13,991
2023-07-05	5.140	5.152	4.951	5.116	100.93	10,769
2023-07-04	5.058	5.236	5.054	5.146	101.52	9,420
2023-07-03	5.036	5.166	4.951	5.084	100.30	13,597
2023-06-30	4.875	5.002	4.847	4.890	96.471	11,495

← NewerPage 14 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.