Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	3.850	4.360	3.812	4.014	79.189	85,015
2023-04-03	3.537	3.822	3.536	3.822	75.402	24,797
2023-03-31	3.412	3.540	3.412	3.520	69.444	14,387
2023-03-30	3.380	3.548	3.370	3.422	67.510	27,879
2023-03-29	3.294	3.380	3.284	3.370	66.484	17,279
2023-03-28	3.310	3.344	3.224	3.302	65.143	7,761
2023-03-27	3.244	3.384	3.174	3.322	65.537	24,523
2023-03-24	3.230	3.232	3.108	3.202	63.170	11,998
2023-03-23	3.180	3.250	3.100	3.214	63.407	9,561
2023-03-22	3.086	3.210	3.050	3.170	62.539	12,098
2023-03-21	3.140	3.176	3.030	3.090	60.961	7,633
2023-03-20	3.052	3.130	2.960	3.062	60.408	13,890
2023-03-17	3.052	3.200	3.050	3.120	61.552	15,863
2023-03-16	3.210	3.330	3.000	3.068	60.526	21,180
2023-03-15	3.308	3.430	3.186	3.226	63.644	24,671
2023-03-14	3.424	3.550	3.224	3.342	65.932	98,637
2023-03-13	3.098	3.656	2.960	3.570	70.430	148,709
2023-03-10	2.900	3.194	2.856	3.176	62.657	61,831
2023-03-09	2.888	2.936	2.830	2.922	57.646	13,848
2023-03-08	2.888	2.894	2.802	2.832	55.871	7,366
2023-03-07	2.926	2.940	2.878	2.888	56.975	9,114
2023-03-06	2.940	2.946	2.896	2.908	57.370	7,840
2023-03-03	2.812	2.962	2.794	2.940	58.001	24,271
2023-03-02	2.690	2.842	2.660	2.816	55.555	10,778
2023-03-01	2.752	2.788	2.724	2.728	53.819	9,386
2023-02-28	2.838	2.842	2.700	2.742	54.095	12,473
2023-02-27	2.850	2.870	2.820	2.832	55.871	10,634
2023-02-24	2.896	2.912	2.834	2.834	55.910	16,895
2023-02-23	2.918	2.918	2.884	2.902	57.252	5,938
2023-02-22	2.918	2.930	2.892	2.894	57.094	7,167
2023-02-21	2.914	2.952	2.900	2.916	57.528	8,242
2023-02-20	2.950	2.952	2.904	2.914	57.488	10,721
2023-02-17	2.914	2.962	2.906	2.914	57.488	13,393
2023-02-16	2.916	2.960	2.892	2.940	58.001	7,709
2023-02-15	2.966	2.976	2.900	2.900	57.212	11,606
2023-02-14	2.938	2.976	2.910	2.922	57.646	14,703
2023-02-13	2.970	2.970	2.900	2.918	57.567	14,026
2023-02-10	2.938	3.030	2.870	2.928	57.765	17,007
2023-02-09	2.950	2.970	2.910	2.916	57.528	13,922
2023-02-08	2.942	2.956	2.908	2.924	57.686	6,796
2023-02-07	2.958	2.960	2.902	2.918	57.567	13,206
2023-02-06	2.900	2.962	2.900	2.956	58.317	13,816
2023-02-03	2.910	2.960	2.908	2.944	58.080	15,432
2023-02-02	3.002	3.030	2.918	2.944	58.080	32,720
2023-02-01	2.862	3.116	2.850	2.904	57.291	71,528
2023-01-31	2.942	2.954	2.852	2.852	56.265	24,942
2023-01-30	2.972	2.994	2.896	2.988	58.948	27,690
2023-01-27	2.950	3.004	2.944	2.972	58.633	9,246
2023-01-26	2.970	3.040	2.940	2.944	58.080	16,552
2023-01-25	2.928	3.026	2.900	2.912	57.449	29,259
2023-01-24	3.070	3.120	2.956	2.986	58.909	21,728
2023-01-23	3.040	3.078	2.994	3.058	60.329	14,784
2023-01-20	2.870	3.050	2.870	3.010	59.382	31,374
2023-01-19	2.980	3.072	2.840	2.902	57.252	39,394
2023-01-18	2.946	3.110	2.946	2.978	58.751	47,098
2023-01-17	2.910	3.040	2.868	2.938	57.962	35,548
2023-01-16	2.800	2.884	2.790	2.884	56.896	27,397
2023-01-13	2.800	2.838	2.782	2.782	54.884	27,321
2023-01-12	2.740	2.836	2.740	2.774	54.726	53,857
2023-01-11	2.750	2.828	2.712	2.774	54.726	26,534

← NewerPage 16 of 22 · 1,276 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.