Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	40.440	40.760	40.180	40.300	792.75	8,660
2022-02-02	40.220	40.580	40.160	40.460	795.90	8,024
2022-02-01	40.080	40.550	39.990	40.130	789.41	9,801
2022-01-31	40.920	41.100	39.930	40.000	786.85	10,250
2022-01-28	40.760	40.760	40.390	40.560	797.87	8,949
2022-01-27	39.590	41.160	39.500	40.820	802.98	12,820
2022-01-26	39.500	39.830	39.200	39.820	783.31	12,964
2022-01-25	39.380	39.500	38.870	39.140	769.94	17,849
2022-01-24	39.330	39.960	38.400	38.830	763.84	24,113
2022-01-21	40.100	40.160	39.100	39.490	776.82	19,111
2022-01-20	40.510	40.740	40.160	40.360	793.93	8,505
2022-01-19	41.540	41.670	40.470	40.510	796.89	10,745
2022-01-18	41.370	41.790	41.250	41.670	819.70	11,170
2022-01-17	41.000	41.570	40.900	41.440	815.18	7,702
2022-01-14	39.950	40.840	39.540	40.710	800.82	18,284
2022-01-13	40.500	40.690	40.050	40.120	789.21	7,355
2022-01-12	40.790	40.800	40.370	40.610	798.85	8,405
2022-01-11	40.730	40.860	40.370	40.590	798.46	8,491
2022-01-10	40.810	40.900	40.520	40.680	800.23	8,360
2022-01-07	40.700	40.700	40.220	40.610	798.85	8,904
2022-01-06	40.750	40.870	40.390	40.760	801.80	12,316
2022-01-05	42.070	42.070	40.450	41.040	807.31	22,443
2022-01-04	41.880	42.010	41.520	42.000	826.20	7,803
2022-01-03	41.910	41.920	41.340	41.470	815.77	6,769
2021-12-30	42.140	42.230	41.750	41.800	822.26	5,261
2021-12-29	42.130	42.270	42.010	42.110	828.36	3,386
2021-12-28	41.920	42.220	41.900	42.110	828.36	5,870
2021-12-27	42.200	42.450	41.870	41.900	824.23	2,554
2021-12-23	41.740	42.150	41.660	42.100	828.16	5,524
2021-12-22	41.940	42.170	41.600	41.700	820.29	11,220
2021-12-21	41.250	42.080	41.180	41.900	824.23	9,218
2021-12-20	40.610	41.600	40.400	41.140	809.28	10,356
2021-12-17	41.120	41.150	40.420	40.910	804.75	32,587
2021-12-16	40.950	41.170	40.470	40.960	805.74	14,789
2021-12-15	40.170	40.660	40.010	40.550	797.67	8,833
2021-12-14	40.150	40.500	40.000	40.140	789.61	10,828
2021-12-13	40.090	40.210	39.770	40.070	788.23	9,355
2021-12-10	39.670	40.060	39.650	39.890	784.69	6,421
2021-12-09	39.730	40.130	39.310	39.850	783.90	12,420
2021-12-08	39.830	40.220	39.650	39.800	782.92	12,490
2021-12-07	39.370	39.940	39.140	39.830	783.51	18,082
2021-12-06	38.970	39.480	38.890	39.300	773.08	8,711
2021-12-03	38.890	39.100	38.550	38.700	761.28	7,839
2021-12-02	38.890	38.970	38.430	38.510	757.54	8,575
2021-12-01	38.660	39.130	38.450	39.020	767.58	9,527
2021-11-30	38.370	38.770	38.240	38.420	755.77	29,542
2021-11-29	38.040	38.990	38.000	38.680	760.89	13,618
2021-11-26	38.420	38.740	37.860	37.860	744.76	11,153
2021-11-25	38.690	39.210	38.680	39.170	770.53	11,667
2021-11-24	38.700	38.800	38.120	38.490	757.15	7,915
2021-11-23	37.980	38.700	37.800	38.570	758.72	11,590
2021-11-22	37.760	38.260	37.630	38.160	750.66	10,076
2021-11-19	38.000	38.220	37.750	37.820	743.97	12,584
2021-11-18	38.440	38.580	37.990	38.100	749.48	11,458
2021-11-17	38.330	38.540	38.220	38.450	756.36	6,717
2021-11-16	38.480	38.700	38.070	38.380	754.99	9,636
2021-11-15	38.000	38.550	38.000	38.500	757.35	9,902
2021-11-12	38.950	38.950	36.670	38.000	747.51	24,769
2021-11-11	39.250	39.250	38.420	38.870	764.62	10,282
2021-11-10	38.980	39.080	38.480	38.880	764.82	7,331

← NewerPage 21 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.