Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	29.550	29.750	29.050	29.050	28.655	3,035
2025-11-04	29.950	30.000	29.550	29.600	29.198	1,728
2025-11-03	30.150	30.300	29.550	29.600	29.198	4,506
2025-10-31	30.100	30.500	29.900	30.150	29.740	3,689
2025-10-30	30.150	30.500	30.050	30.050	29.642	2,010
2025-10-29	30.200	30.650	30.000	30.650	30.234	6,076
2025-10-28	30.950	30.950	30.300	30.550	30.135	3,360
2025-10-27	30.300	30.950	30.250	30.950	30.530	9,403
2025-10-24	30.700	31.550	29.200	30.500	30.086	13,733
2025-10-23	31.400	31.600	30.500	30.950	30.530	5,363
2025-10-22	32.100	32.500	31.400	31.400	30.973	4,004
2025-10-21	32.550	32.800	31.850	32.050	31.615	2,566
2025-10-20	32.500	33.200	32.000	32.300	31.861	6,951
2025-10-17	32.450	32.450	31.550	31.950	31.516	3,508
2025-10-16	31.550	32.350	31.200	32.300	31.861	5,354
2025-10-15	31.850	32.450	31.450	31.750	31.319	5,849
2025-10-14	32.050	32.150	31.600	31.600	31.171	4,746
2025-10-13	32.650	33.150	32.200	32.250	31.812	2,372
2025-10-10	32.450	33.050	31.900	32.950	32.502	5,212
2025-10-09	33.000	33.100	32.050	32.700	32.256	5,572
2025-10-08	32.000	33.450	32.000	33.450	32.996	5,483
2025-10-07	33.300	33.550	31.800	32.200	31.763	7,475
2025-10-06	33.450	33.850	32.550	33.000	32.552	10,299
2025-10-03	34.150	34.400	33.800	33.800	33.341	7,104
2025-10-02	33.950	34.900	33.650	34.500	34.031	5,042
2025-10-01	34.600	34.900	34.150	34.150	33.686	1,653
2025-09-30	34.450	34.650	34.000	34.500	34.031	2,206
2025-09-29	34.900	35.100	34.300	34.600	34.130	2,875
2025-09-26	34.500	35.450	34.000	35.100	34.623	2,159
2025-09-25	34.000	34.800	34.000	34.450	33.982	1,884
2025-09-24	34.000	34.800	34.000	34.200	33.735	3,743
2025-09-23	35.200	35.300	34.000	34.150	33.686	6,571
2025-09-22	35.200	35.950	33.300	35.300	34.821	8,371
2025-09-19	35.850	35.850	34.000	34.000	33.538	14,449
2025-09-18	35.150	36.500	35.150	35.950	35.462	2,484
2025-09-17	35.200	36.150	35.200	35.200	34.722	1,882
2025-09-16	36.000	36.000	35.250	35.850	35.363	1,286
2025-09-15	36.550	36.550	35.750	36.350	35.856	954
2025-09-12	35.450	36.300	35.350	35.950	35.462	967
2025-09-11	36.600	36.600	35.350	35.800	35.314	3,804
2025-09-10	35.900	36.950	35.500	36.900	36.399	2,876
2025-09-09	35.400	35.950	35.200	35.950	35.462	1,340
2025-09-08	35.800	36.200	35.200	35.550	35.067	1,301
2025-09-05	36.850	36.850	35.500	35.500	35.018	1,052
2025-09-04	35.900	36.200	35.700	36.200	35.708	1,243
2025-09-03	35.300	36.300	35.300	35.750	35.264	2,472
2025-09-02	36.600	36.650	35.300	35.300	34.821	1,989
2025-09-01	37.150	37.150	36.500	36.550	36.054	1,408
2025-08-29	37.050	37.350	36.950	37.000	36.497	799
2025-08-28	37.750	38.000	37.400	37.500	36.991	1,653
2025-08-27	37.750	37.750	37.100	37.150	36.645	723
2025-08-26	38.100	38.100	37.350	37.700	37.188	1,821
2025-08-25	38.250	38.400	37.800	38.100	37.582	1,921
2025-08-22	37.400	38.200	37.300	37.800	37.287	1,211
2025-08-21	37.800	38.050	37.200	37.850	37.336	1,077
2025-08-20	37.550	38.200	37.550	37.950	37.435	536
2025-08-19	37.750	38.250	37.550	37.550	37.040	1,497
2025-08-18	38.200	38.200	37.600	37.950	37.435	1,308
2025-08-15	38.250	38.250	37.450	37.750	37.237	561
2025-08-14	38.150	38.250	37.500	37.850	37.336	1,258

← NewerPage 5 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.