Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	7.025	7.170	6.225	6.540	129.02	266,569
2022-07-22	10.330	11.700	6.950	7.465	147.27	532,810
2022-07-21	11.950	12.300	10.500	10.500	207.15	111,318
2022-07-20	11.290	12.630	10.840	11.720	231.22	153,441
2022-07-19	9.385	10.950	9.270	10.400	205.17	106,292
2022-07-18	9.420	9.670	9.310	9.445	186.33	40,890
2022-07-15	9.000	9.940	9.000	9.360	184.66	84,549
2022-07-14	9.400	9.585	8.790	8.845	174.50	53,730
2022-07-13	9.320	9.520	9.050	9.455	186.53	51,810
2022-07-12	9.175	9.495	8.785	9.360	184.66	64,934
2022-07-11	10.550	10.590	8.780	9.345	184.36	141,474
2022-07-08	10.720	11.450	10.010	10.920	215.43	89,782
2022-07-07	9.940	10.860	9.610	10.860	214.25	68,084
2022-07-06	10.350	10.450	9.350	9.950	196.30	94,607
2022-07-05	11.510	12.570	9.245	10.250	202.22	239,157
2022-07-04	15.550	15.780	11.270	11.320	223.32	92,807
2022-07-01	14.040	15.830	13.590	15.630	308.35	48,714
2022-06-30	14.200	14.440	12.760	14.170	279.55	91,567
2022-06-29	16.910	17.140	16.510	16.550	326.50	16,491
2022-06-28	17.310	17.630	16.980	17.130	337.95	19,968
2022-06-27	17.930	18.120	17.160	17.160	338.54	16,188
2022-06-24	18.430	18.430	17.780	17.800	351.16	18,937
2022-06-23	19.460	19.590	17.960	18.320	361.42	24,810
2022-06-22	18.280	19.840	18.120	19.550	385.69	18,113
2022-06-21	18.950	18.960	18.220	18.450	363.99	18,835
2022-06-20	18.330	19.030	17.720	18.810	371.09	24,092
2022-06-17	19.020	19.380	18.040	18.310	361.23	68,818
2022-06-16	20.760	20.760	18.390	18.920	373.26	48,417
2022-06-15	20.820	21.260	20.720	20.960	413.51	24,564
2022-06-14	20.740	21.820	20.620	20.620	406.80	26,317
2022-06-13	21.500	21.500	20.480	20.560	405.61	21,008
2022-06-10	22.140	22.140	21.400	21.700	428.10	16,026
2022-06-09	22.320	22.500	22.160	22.280	439.55	12,526
2022-06-08	22.940	23.040	22.220	22.460	443.10	11,685
2022-06-07	23.180	23.220	22.620	22.900	451.78	16,373
2022-06-06	23.400	23.520	23.040	23.400	461.64	8,367
2022-06-03	23.220	23.540	23.000	23.200	457.70	12,174
2022-06-02	23.320	23.400	22.540	23.000	453.75	11,141
2022-06-01	24.240	24.340	22.800	23.360	460.85	17,647
2022-05-31	24.240	24.320	23.720	24.040	474.27	56,981
2022-05-30	24.360	24.720	23.920	24.360	480.58	7,218
2022-05-27	24.580	24.580	23.780	24.220	477.82	10,915
2022-05-26	24.600	24.760	24.240	24.580	484.92	6,853
2022-05-25	23.940	24.820	23.720	24.540	484.13	16,666
2022-05-24	24.420	24.420	23.000	23.840	470.32	27,145
2022-05-23	24.920	25.140	24.340	24.920	491.63	17,632
2022-05-20	24.800	25.440	24.600	24.760	488.47	17,606
2022-05-19	24.000	24.760	23.500	24.660	486.50	14,565
2022-05-18	23.800	24.580	23.740	24.240	476.83	17,384
2022-05-17	24.360	24.580	23.720	23.820	468.57	14,357
2022-05-16	23.940	24.500	23.280	24.260	477.23	15,213
2022-05-13	21.960	24.160	21.860	24.160	475.26	36,138
2022-05-12	22.320	23.060	21.520	21.820	429.23	23,314
2022-05-11	21.700	22.780	21.480	22.540	443.39	13,988
2022-05-10	21.840	22.060	21.380	21.500	422.93	15,189
2022-05-09	21.780	22.060	21.320	21.440	421.75	18,306
2022-05-06	22.280	22.460	21.760	21.980	432.38	18,621
2022-05-05	23.020	23.340	22.360	22.360	439.85	14,108
2022-05-04	23.120	23.400	22.720	22.800	448.51	13,201
2022-05-03	23.420	23.460	22.580	23.220	456.77	28,675

← NewerPage 19 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.