Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	39.150	39.600	37.650	37.650	37.139	5,084
2025-08-12	35.700	39.700	35.700	39.700	39.161	18,579
2025-08-11	35.500	35.900	34.900	35.800	35.314	4,654
2025-08-08	36.500	36.500	35.050	35.050	34.574	2,075
2025-08-07	35.050	35.950	34.800	35.800	35.314	7,098
2025-08-06	35.400	35.500	35.150	35.200	34.722	3,919
2025-08-05	36.800	36.900	35.350	35.350	34.870	5,492
2025-08-04	35.500	36.650	35.350	36.450	35.955	2,019
2025-08-01	35.350	36.000	35.300	35.400	34.919	4,440
2025-07-31	36.000	36.100	35.400	35.900	35.412	5,268
2025-07-30	36.750	36.750	36.000	36.000	35.511	3,329
2025-07-29	36.950	37.150	36.750	36.800	36.300	10,522
2025-07-28	37.000	37.750	36.850	37.200	36.695	3,331
2025-07-25	37.000	37.500	37.000	37.050	36.547	2,196
2025-07-24	37.050	37.400	37.050	37.050	36.547	814
2025-07-23	37.300	37.650	37.100	37.100	36.596	3,319
2025-07-22	37.150	37.450	37.150	37.150	36.645	823
2025-07-21	37.350	37.550	37.150	37.150	36.645	1,208
2025-07-18	37.750	37.800	37.150	37.200	36.695	2,429
2025-07-17	37.500	38.200	37.150	38.200	37.681	5,260
2025-07-16	37.150	37.550	37.050	37.200	36.695	1,965
2025-07-15	37.550	37.850	37.050	37.350	36.843	2,239
2025-07-14	37.900	37.900	37.000	37.700	37.188	4,539
2025-07-11	37.650	38.200	37.600	38.000	37.484	946
2025-07-10	37.700	38.750	37.550	38.150	37.632	4,879
2025-07-09	37.200	38.200	37.200	38.000	37.484	4,854
2025-07-08	37.900	38.200	37.200	38.000	37.484	2,341
2025-07-07	37.500	38.000	37.350	37.850	37.336	1,737
2025-07-04	37.850	37.950	37.450	37.450	36.941	1,611
2025-07-03	38.500	38.650	38.000	38.500	37.977	2,759
2025-07-02	37.550	38.500	37.350	38.400	37.878	1,737
2025-07-01	37.500	37.550	37.050	37.500	36.991	2,297
2025-06-30	37.500	38.150	37.150	37.200	36.695	4,978
2025-06-27	37.700	37.750	37.150	37.750	37.237	6,037
2025-06-26	37.600	38.250	37.400	38.000	37.484	3,547
2025-06-25	38.350	38.350	37.500	37.500	36.991	3,128
2025-06-24	38.950	39.000	37.500	37.500	36.991	1,404
2025-06-23	38.400	38.650	38.000	38.100	37.582	1,585
2025-06-20	38.150	39.000	38.100	38.200	37.681	3,699
2025-06-19	38.950	38.950	38.150	38.350	37.829	566
2025-06-18	38.850	39.000	38.000	38.050	37.533	3,550
2025-06-17	39.150	39.250	38.600	39.050	38.520	2,539
2025-06-16	39.250	39.800	39.150	39.250	38.717	469
2025-06-13	39.850	39.850	39.150	39.200	38.668	1,273
2025-06-12	39.300	40.350	39.200	39.600	39.062	1,154
2025-06-11	39.900	40.400	39.250	39.250	38.717	1,912
2025-06-10	39.200	40.400	39.150	40.200	39.654	3,386
2025-06-09	39.150	39.500	39.150	39.150	38.618	401
2025-06-06	39.050	40.450	39.050	39.150	38.618	4,270
2025-06-05	40.400	40.400	38.750	40.000	39.457	4,569
2025-06-04	39.750	40.150	39.750	40.000	39.457	445
2025-06-03	39.800	40.400	39.500	40.300	39.753	1,017
2025-06-02	40.000	40.450	39.500	39.900	39.358	3,551
2025-05-30	39.700	40.000	39.700	39.950	39.407	623
2025-05-29	39.650	40.350	39.500	39.900	39.358	1,676
2025-05-28	39.950	40.400	39.650	39.650	39.111	2,798
2025-05-27	40.050	40.350	39.550	39.850	39.309	2,363
2025-05-26	39.350	40.350	39.350	40.250	39.703	2,341
2025-05-23	39.550	40.400	39.050	39.450	38.914	3,415
2025-05-22	39.100	39.350	39.000	39.250	38.717	699

← NewerPage 6 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.