Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	36.200	36.900	34.400	34.800	34.327	5,837
2026-02-03	37.550	37.550	36.100	36.200	35.708	1,346
2026-02-02	35.300	36.250	34.550	36.150	35.659	4,185
2026-01-30	35.100	36.150	35.100	35.200	34.722	2,222
2026-01-29	37.400	37.750	34.750	35.450	34.968	8,610
2026-01-28	37.850	38.150	37.400	37.550	37.040	3,994
2026-01-27	37.300	38.050	36.600	37.550	37.040	6,889
2026-01-26	35.200	38.000	35.200	37.350	36.843	10,331
2026-01-23	34.500	36.000	34.150	35.750	35.264	3,855
2026-01-22	33.700	34.500	33.700	34.250	33.785	2,424
2026-01-21	33.050	33.700	33.050	33.150	32.700	1,625
2026-01-20	34.700	34.700	33.150	33.400	32.946	3,305
2026-01-19	35.200	35.200	34.300	34.750	34.278	3,220
2026-01-16	35.900	36.250	35.350	35.550	35.067	5,533
2026-01-15	35.950	35.950	34.250	34.250	33.785	1,203
2026-01-14	35.750	35.750	34.600	34.800	34.327	2,545
2026-01-13	35.800	36.300	35.250	35.750	35.264	4,411
2026-01-12	34.550	35.950	34.000	35.950	35.462	3,673
2026-01-09	34.500	35.000	34.500	34.750	34.278	2,676
2026-01-08	35.500	35.500	34.200	34.800	34.327	1,616
2026-01-07	34.700	35.550	34.700	35.000	34.525	2,610
2026-01-06	33.800	34.700	33.450	34.700	34.229	2,968
2026-01-05	33.350	33.800	33.050	33.650	33.193	1,767
2026-01-02	33.050	34.600	32.650	33.350	32.897	7,760
2025-12-30	32.050	32.800	32.000	32.800	32.354	3,526
2025-12-29	31.300	32.400	30.950	32.150	31.713	11,227
2025-12-23	32.500	32.600	31.450	31.700	31.269	6,503
2025-12-22	33.300	33.500	33.000	33.000	32.552	6,106
2025-12-19	33.200	33.700	33.000	33.400	32.946	1,558
2025-12-18	33.350	33.800	33.000	33.350	32.897	5,720
2025-12-17	36.550	36.550	33.650	33.950	33.489	8,633
2025-12-16	36.750	37.200	36.350	36.450	35.955	2,880
2025-12-15	36.550	37.750	36.550	37.050	36.547	3,411
2025-12-12	37.200	37.250	36.250	36.600	36.103	4,272
2025-12-11	38.550	38.700	37.400	37.400	36.892	6,912
2025-12-10	38.400	39.000	37.550	38.450	37.928	9,678
2025-12-09	36.350	38.100	36.350	38.100	37.582	7,725
2025-12-08	34.200	36.050	34.200	36.000	35.511	7,984
2025-12-05	34.250	34.550	34.050	34.050	33.587	2,473
2025-12-04	33.300	34.300	33.300	34.200	33.735	3,752
2025-12-03	33.200	34.050	33.200	33.550	33.094	1,950
2025-12-02	32.550	33.800	32.550	33.350	32.897	6,528
2025-12-01	34.400	34.800	34.250	34.250	33.785	4,129
2025-11-28	34.500	35.150	34.250	34.600	34.130	3,895
2025-11-27	33.500	34.500	33.500	34.400	33.933	5,795
2025-11-26	32.400	33.500	32.400	33.500	33.045	8,074
2025-11-25	31.550	32.800	31.200	32.800	32.354	3,449
2025-11-24	31.550	31.950	30.800	31.600	31.171	3,558
2025-11-21	30.200	30.650	29.850	30.650	30.234	2,022
2025-11-20	30.350	31.000	30.300	30.450	30.036	4,362
2025-11-19	29.450	30.550	29.450	30.250	29.839	2,847
2025-11-18	30.650	30.700	29.500	29.650	29.247	3,244
2025-11-17	29.100	30.700	29.100	30.400	29.987	7,661
2025-11-14	28.300	29.050	28.250	28.950	28.557	2,491
2025-11-13	28.650	28.900	28.600	28.800	28.409	2,480
2025-11-12	28.600	29.000	28.050	28.650	28.261	5,207
2025-11-11	28.600	28.850	28.300	28.600	28.212	1,654
2025-11-10	28.000	28.900	28.000	28.650	28.261	7,464
2025-11-07	28.500	28.850	27.900	27.950	27.570	3,532
2025-11-06	28.600	29.000	27.300	28.700	28.310	9,289

← NewerPage 4 of 5 · 253 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.