Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	24.280	24.580	21.500	23.640	465.03	29,335
2022-04-29	24.440	25.020	24.380	24.520	482.34	20,120
2022-04-28	23.140	24.800	23.140	24.400	479.98	34,679
2022-04-27	22.500	23.140	21.720	22.920	450.87	31,755
2022-04-26	24.260	24.320	22.840	23.120	454.80	31,116
2022-04-25	24.020	24.580	23.800	24.120	474.47	16,134
2022-04-22	23.980	24.520	23.920	24.260	477.23	13,485
2022-04-21	24.100	24.620	24.000	24.200	476.05	13,920
2022-04-20	23.320	24.640	23.120	24.340	478.80	19,046
2022-04-19	23.240	23.380	22.720	23.200	456.37	12,756
2022-04-14	23.700	23.800	23.000	23.320	458.74	13,511
2022-04-13	23.000	23.500	22.860	23.500	462.28	17,707
2022-04-12	23.160	23.620	22.840	23.220	456.77	37,451
2022-04-11	24.300	24.440	23.380	23.380	459.92	27,960
2022-04-08	24.000	24.860	23.960	24.460	481.16	21,578
2022-04-07	24.340	24.840	23.460	23.460	461.49	21,537
2022-04-06	23.540	24.120	23.300	24.120	474.47	28,895
2022-04-05	23.940	24.100	23.280	23.680	465.82	25,885
2022-04-04	23.380	23.780	22.920	23.680	465.82	27,008
2022-04-01	23.460	23.920	22.780	23.180	455.98	21,373
2022-03-31	24.960	25.090	22.970	23.400	460.31	38,169
2022-03-30	25.220	25.290	23.900	24.730	486.47	26,581
2022-03-29	24.240	25.700	23.850	25.100	493.75	32,799
2022-03-28	23.900	24.590	23.860	24.010	472.31	21,334
2022-03-25	23.880	24.140	23.520	23.710	466.41	14,160
2022-03-24	23.840	24.260	23.260	23.950	471.13	29,504
2022-03-23	25.130	25.160	23.420	23.790	467.98	39,612
2022-03-22	24.720	25.010	24.560	25.000	491.78	24,632
2022-03-21	25.060	25.200	24.300	24.730	486.47	23,927
2022-03-18	25.000	25.440	24.100	25.230	496.31	58,908
2022-03-17	24.820	25.090	23.690	25.000	491.78	49,097
2022-03-16	22.250	24.890	21.990	23.960	471.33	63,552
2022-03-15	21.530	21.890	20.910	21.640	425.69	41,494
2022-03-14	21.180	22.640	21.020	21.820	429.23	46,776
2022-03-11	19.965	21.380	19.645	20.480	402.87	52,465
2022-03-10	19.960	20.530	19.395	19.980	393.03	48,627
2022-03-09	18.800	20.490	17.990	20.110	395.59	63,553
2022-03-08	17.470	19.425	17.290	17.800	350.15	77,901
2022-03-07	17.120	18.205	16.050	17.805	350.25	64,331
2022-03-04	20.130	20.130	17.785	18.070	355.46	109,672
2022-03-03	24.730	24.990	19.925	20.500	403.26	101,435
2022-03-02	25.670	25.820	24.770	24.890	489.62	45,703
2022-03-01	28.220	28.490	25.920	25.920	509.88	44,163
2022-02-28	29.280	29.350	27.550	28.500	560.63	56,040
2022-02-25	28.600	32.170	28.050	30.430	598.60	63,020
2022-02-24	28.000	30.820	26.850	28.630	563.19	82,873
2022-02-23	36.010	36.370	32.070	33.270	654.47	75,596
2022-02-22	37.000	37.470	36.310	36.690	721.74	24,788
2022-02-21	38.400	38.600	37.730	37.910	745.74	30,285
2022-02-18	38.930	39.170	38.300	38.410	755.58	9,893
2022-02-17	38.610	39.370	38.540	39.000	767.18	15,033
2022-02-16	39.010	39.140	38.270	38.600	759.31	15,631
2022-02-15	38.540	39.230	38.420	38.940	766.00	20,514
2022-02-14	39.500	39.760	38.730	39.000	767.18	17,514
2022-02-11	39.930	40.410	39.690	40.250	791.77	7,512
2022-02-10	40.150	40.370	39.970	40.000	786.85	14,041
2022-02-09	40.380	40.690	40.030	40.030	787.44	6,313
2022-02-08	40.010	40.420	39.870	40.010	787.05	8,866
2022-02-07	40.000	40.120	39.660	39.920	785.28	6,258
2022-02-04	40.310	40.350	39.640	39.810	783.12	10,496

← NewerPage 20 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.