Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	42.350	42.800	42.200	42.250	42.250	2,268
2026-07-24	42.800	43.050	42.100	42.250	42.250	2,508
2026-07-23	44.150	44.150	42.800	43.000	43.000	1,941
2026-07-22	43.500	44.200	43.150	43.650	43.650	608
2026-07-21	43.200	44.200	42.800	43.200	43.200	2,831
2026-07-20	42.700	43.800	42.200	43.700	43.700	2,144
2026-07-17	43.800	43.800	41.750	42.800	42.800	5,579
2026-07-16	42.300	43.100	42.000	42.300	42.300	1,484
2026-07-15	43.150	43.800	41.650	42.800	42.800	6,828
2026-07-14	42.400	44.050	42.400	43.500	43.500	3,232
2026-07-13	43.050	43.150	42.250	42.450	42.450	1,785
2026-07-10	42.650	43.900	42.350	43.150	43.150	1,917
2026-07-09	42.550	43.150	42.300	42.800	42.800	1,511
2026-07-08	43.150	43.150	42.500	42.550	42.550	2,472
2026-07-07	43.950	44.600	43.350	43.700	43.700	2,872
2026-07-06	42.600	44.000	42.250	43.850	43.850	3,190
2026-07-03	44.400	44.400	42.900	42.900	42.900	1,504
2026-07-02	43.500	44.850	42.350	43.800	43.800	14,561
2026-07-01	41.200	41.500	40.300	41.400	41.400	2,660
2026-06-30	42.600	42.600	39.800	40.850	40.850	10,532
2026-06-29	43.850	43.850	42.450	42.550	42.550	3,391
2026-06-26	44.150	44.600	43.400	43.850	43.850	3,690
2026-06-25	44.350	44.400	43.900	44.100	44.100	5,318
2026-06-24	45.050	45.450	44.350	44.350	44.350	2,942
2026-06-23	47.000	47.000	45.150	45.350	45.350	1,938
2026-06-22	45.800	46.950	45.500	46.950	46.950	3,166
2026-06-19	47.000	47.700	47.000	47.150	47.150	2,395
2026-06-18	46.050	48.100	45.400	47.300	47.300	6,101
2026-06-17	47.000	47.000	46.000	46.200	46.200	1,363
2026-06-16	47.000	47.000	46.000	46.200	46.200	1,675
2026-06-15	46.300	48.300	45.550	47.050	47.050	3,226
2026-06-12	45.050	46.100	45.050	45.700	45.700	1,709
2026-06-11	46.250	46.250	44.300	44.750	44.750	1,515
2026-06-10	44.400	46.500	44.250	45.450	45.450	2,224
2026-06-09	46.000	46.000	44.550	45.000	45.000	7,234
2026-06-08	47.250	47.250	45.500	46.050	46.050	4,280
2026-06-05	48.900	48.900	46.600	47.450	47.450	4,450
2026-06-04	45.350	47.950	45.350	47.900	47.900	7,003
2026-06-03	47.400	47.400	45.150	45.650	45.650	8,433
2026-06-02	48.900	48.900	46.750	47.500	47.500	7,185
2026-06-01	49.150	49.300	48.000	48.450	48.450	3,934
2026-05-29	46.900	49.600	46.900	49.100	49.100	7,341
2026-05-28	47.300	48.200	45.900	46.600	46.600	6,721
2026-05-27	48.300	49.500	47.050	47.050	47.050	5,697
2026-05-26	49.800	50.700	47.000	48.100	48.100	11,553
2026-05-25	50.500	50.500	48.200	48.500	48.500	3,943
2026-05-22	50.400	50.500	48.800	50.000	50.000	4,774
2026-05-21	53.000	56.200	47.200	49.700	49.700	28,519
2026-05-20	49.950	54.900	49.950	53.000	52.280	34,083
2026-05-19	42.850	48.100	42.850	48.100	47.447	20,092
2026-05-18	43.850	43.850	42.600	43.000	42.416	2,938
2026-05-15	43.800	44.150	43.100	43.800	43.205	1,402
2026-05-14	44.400	44.400	43.250	44.000	43.402	472
2026-05-13	43.350	44.500	43.350	44.350	43.748	1,580
2026-05-12	45.000	45.150	43.100	43.400	42.810	8,748
2026-05-11	41.250	44.100	41.250	44.100	43.501	3,803
2026-05-08	41.500	41.900	41.350	41.550	40.986	1,454
2026-05-07	44.300	44.300	42.050	42.200	41.627	1,685
2026-05-06	44.150	44.200	43.500	43.500	42.909	3,534
2026-05-05	45.300	45.300	43.450	44.150	43.550	3,989

← NewerPage 2 of 22 · 1,278 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.