Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	5.018	5.116	4.800	4.868	96.037	20,799
2023-06-28	5.060	5.132	4.990	5.030	99.233	13,008
2023-06-27	5.064	5.176	5.040	5.046	99.549	8,482
2023-06-26	5.176	5.200	5.062	5.116	100.93	16,373
2023-06-23	5.158	5.280	5.122	5.176	102.11	13,992
2023-06-22	5.192	5.300	5.090	5.170	102.00	17,960
2023-06-21	5.320	5.330	5.120	5.218	102.94	12,570
2023-06-20	5.420	5.514	5.250	5.328	105.11	13,819
2023-06-19	5.450	5.588	5.320	5.498	108.47	19,880
2023-06-16	5.080	5.550	5.080	5.288	104.32	50,670
2023-06-15	5.062	5.150	4.970	5.066	99.944	28,315
2023-06-14	5.380	5.380	4.950	5.142	101.44	63,730
2023-06-13	5.780	5.834	5.460	5.518	108.86	35,287
2023-06-12	5.800	5.842	5.714	5.794	114.31	16,551
2023-06-09	5.756	5.910	5.640	5.712	112.69	40,489
2023-06-08	5.630	5.966	5.524	5.698	112.41	46,274
2023-06-07	5.370	6.198	5.350	5.622	110.91	151,479
2023-06-06	5.070	5.366	5.070	5.248	103.53	59,465
2023-06-05	5.530	5.594	4.824	4.969	98.030	158,948
2023-06-02	7.396	7.600	5.678	6.200	122.32	390,906
2023-06-01	6.620	8.050	6.450	7.876	155.38	324,858
2023-05-31	5.890	6.318	5.724	6.138	121.09	185,185
2023-05-30	4.912	5.550	4.912	5.318	104.92	148,174
2023-05-29	4.312	4.680	4.312	4.633	91.401	39,778
2023-05-26	4.136	4.320	4.000	4.232	83.490	45,098
2023-05-25	4.127	4.180	4.033	4.103	80.945	16,235
2023-05-24	4.090	4.260	3.951	4.017	79.249	35,470
2023-05-23	3.896	4.060	3.800	4.010	79.111	25,670
2023-05-22	3.830	3.914	3.821	3.866	76.270	6,155
2023-05-19	3.874	3.905	3.822	3.860	76.151	5,162
2023-05-18	3.900	3.920	3.850	3.879	76.526	2,926
2023-05-17	3.895	3.895	3.800	3.851	75.974	4,080
2023-05-16	3.869	3.980	3.840	3.895	76.842	9,373
2023-05-15	3.930	4.000	3.859	3.949	77.907	8,869
2023-05-12	3.947	3.947	3.823	3.918	77.296	7,755
2023-05-11	3.969	3.981	3.890	3.916	77.256	6,433
2023-05-10	3.936	4.011	3.930	3.957	78.065	7,809
2023-05-09	3.999	4.020	3.883	3.929	77.513	9,796
2023-05-08	4.001	4.012	3.886	3.990	78.716	9,366
2023-05-05	4.087	4.090	3.850	4.011	79.130	17,078
2023-05-04	3.837	4.140	3.837	4.069	80.275	32,210
2023-05-03	3.822	3.854	3.757	3.839	75.737	5,075
2023-05-02	3.853	3.854	3.750	3.818	75.323	9,681
2023-04-28	3.804	3.911	3.737	3.840	75.757	15,031
2023-04-27	3.676	3.890	3.676	3.773	74.435	20,832
2023-04-26	3.563	3.950	3.323	3.653	72.068	45,670
2023-04-25	3.550	3.692	3.550	3.589	70.805	16,758
2023-04-24	3.344	3.804	3.340	3.586	70.746	40,717
2023-04-21	3.404	3.477	3.280	3.326	65.616	18,715
2023-04-20	3.602	3.606	3.356	3.410	67.274	31,092
2023-04-19	3.703	3.763	3.623	3.677	72.541	11,075
2023-04-18	3.782	3.873	3.672	3.774	74.455	20,566
2023-04-17	3.984	4.023	3.770	3.834	75.638	25,801
2023-04-14	4.041	4.077	3.958	3.971	78.341	13,703
2023-04-13	3.991	4.093	3.984	4.044	79.781	11,400
2023-04-12	4.030	4.122	3.950	3.984	78.598	25,297
2023-04-11	3.720	4.120	3.718	4.039	79.683	30,938
2023-04-06	4.000	4.042	3.640	3.798	74.928	30,522
2023-04-05	4.117	4.178	4.000	4.000	78.913	26,927
2023-04-04	3.850	4.360	3.812	4.014	79.189	85,015

← NewerPage 15 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.