Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	41.350	41.400	40.750	41.400	40.838	958
2026-04-29	41.350	41.800	40.800	41.500	40.936	1,838
2026-04-28	41.000	41.900	40.550	41.500	40.936	5,808
2026-04-27	40.650	40.800	40.350	40.750	40.196	1,663
2026-04-24	42.000	42.100	40.250	40.700	40.147	2,218
2026-04-23	42.300	42.450	41.200	41.800	41.232	2,541
2026-04-22	41.700	43.250	41.400	41.950	41.380	3,489
2026-04-21	40.550	42.600	40.550	41.650	41.084	4,575
2026-04-20	39.900	40.750	39.400	40.500	39.950	7,288
2026-04-17	40.400	40.600	39.550	39.850	39.309	2,644
2026-04-16	40.600	41.000	39.800	40.250	39.703	3,287
2026-04-15	41.250	41.850	40.750	40.800	40.246	2,176
2026-04-14	40.850	41.400	40.500	41.000	40.443	2,429
2026-04-13	40.200	41.050	39.750	40.500	39.950	3,635
2026-04-10	39.350	40.550	39.350	40.000	39.457	2,969
2026-04-09	39.600	40.250	39.000	39.000	38.470	1,940
2026-04-08	42.200	42.200	38.900	39.850	39.309	3,932
2026-04-07	40.850	41.300	38.850	38.850	38.322	4,951
2026-04-02	41.300	41.450	40.050	41.000	40.443	4,326
2026-04-01	41.000	41.850	39.100	41.050	40.492	12,057
2026-03-31	38.000	39.900	38.000	39.100	38.569	3,313
2026-03-30	38.700	40.150	38.500	38.550	38.026	9,684
2026-03-27	37.900	41.000	37.900	38.650	38.125	7,089
2026-03-26	39.000	39.000	37.950	38.200	37.681	6,495
2026-03-25	39.150	39.900	38.750	38.800	38.273	5,800
2026-03-24	38.800	39.800	38.450	39.400	38.865	4,009
2026-03-23	41.900	42.050	38.850	38.850	38.322	8,501
2026-03-20	39.900	42.400	39.600	42.200	41.627	6,470
2026-03-19	41.400	42.950	38.600	39.300	38.766	9,965
2026-03-18	46.000	48.200	41.000	42.500	41.923	26,604
2026-03-17	41.700	47.000	41.600	46.100	45.474	37,442
2026-03-16	38.700	41.400	38.700	41.400	40.838	15,857
2026-03-13	36.850	38.400	36.150	37.800	37.287	11,305
2026-03-12	35.950	37.350	35.650	35.650	35.166	4,606
2026-03-11	34.300	37.500	34.300	36.700	36.201	5,968
2026-03-10	33.950	34.950	33.550	34.250	33.785	5,316
2026-03-09	33.850	33.850	33.300	33.450	32.996	1,376
2026-03-06	34.000	34.100	33.600	34.000	33.538	2,253
2026-03-05	33.550	34.200	33.450	33.900	33.440	1,915
2026-03-04	32.850	34.300	32.850	34.000	33.538	856
2026-03-03	34.150	34.350	32.650	33.800	33.341	8,010
2026-03-02	35.300	35.300	34.250	34.350	33.883	7,315
2026-02-27	35.150	35.500	34.750	34.750	34.278	1,629
2026-02-26	34.800	35.800	34.800	35.000	34.525	1,902
2026-02-25	34.700	35.400	34.700	35.350	34.870	2,083
2026-02-24	35.300	35.300	34.500	34.500	34.031	2,432
2026-02-23	35.900	35.900	34.800	35.500	35.018	2,982
2026-02-20	34.900	35.850	34.800	35.700	35.215	3,472
2026-02-19	34.900	35.250	34.500	35.000	34.525	2,478
2026-02-18	35.000	35.300	34.800	35.300	34.821	505
2026-02-17	35.000	35.350	34.700	35.350	34.870	467
2026-02-16	35.200	35.900	34.600	35.400	34.919	5,181
2026-02-13	34.950	35.050	34.600	35.050	34.574	752
2026-02-12	34.650	35.000	34.650	34.650	34.179	965
2026-02-11	34.650	35.100	34.650	34.650	34.179	709
2026-02-10	34.800	35.350	34.650	34.750	34.278	1,249
2026-02-09	35.350	35.500	34.450	34.900	34.426	4,312
2026-02-06	35.550	35.650	35.200	35.250	34.771	625
2026-02-05	34.400	35.750	34.400	35.750	35.264	2,369
2026-02-04	36.200	36.900	34.400	34.800	34.327	5,837

← NewerPage 3 of 5 · 252 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.