Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	40.000	40.000	39.150	39.200	38.668	2,133
2025-05-20	39.500	39.950	39.100	39.550	39.013	3,844
2025-05-19	40.000	40.400	39.100	39.550	39.013	1,527
2025-05-16	39.000	39.900	39.000	39.450	38.914	3,553
2025-05-15	39.550	40.400	39.500	39.600	39.062	1,281
2025-05-14	39.850	40.000	39.250	39.250	38.717	2,919
2025-05-13	40.550	40.650	39.800	39.900	39.358	2,717
2025-05-12	40.900	40.900	39.700	40.100	39.555	6,425
2025-05-09	40.550	40.550	39.600	39.800	39.259	1,818
2025-05-08	39.550	40.500	39.550	40.350	39.802	879
2025-05-07	39.950	40.550	39.500	40.550	39.999	2,742
2025-05-06	40.100	40.900	39.500	40.800	40.246	6,825
2025-05-05	40.200	40.650	40.000	40.150	39.605	5,158
2025-05-02	40.400	41.350	40.000	41.250	40.690	2,951
2025-04-30	40.250	41.450	40.250	40.250	39.703	2,068
2025-04-29	41.650	41.700	40.900	41.350	40.788	1,564
2025-04-28	40.950	41.400	40.550	40.550	39.999	1,539
2025-04-25	40.350	41.500	40.250	41.050	40.492	2,876
2025-04-24	41.350	42.550	39.100	40.900	40.344	10,524
2025-04-23	41.550	41.600	40.400	41.250	40.690	788
2025-04-22	41.000	41.600	40.000	41.100	40.542	1,385
2025-04-17	40.250	41.600	40.000	40.650	40.098	2,026
2025-04-16	41.000	41.000	39.900	40.250	39.703	5,136
2025-04-15	41.200	41.600	41.100	41.250	40.690	1,699
2025-04-14	40.950	41.350	40.500	41.300	40.739	1,940
2025-04-11	40.600	40.850	39.650	40.500	39.950	1,925
2025-04-10	39.950	40.600	39.500	40.150	39.605	6,975
2025-04-09	39.500	39.950	38.450	39.050	38.520	4,054
2025-04-08	39.950	41.600	38.750	41.100	40.542	7,157
2025-04-07	35.300	38.850	34.600	37.800	37.287	15,604
2025-04-04	40.400	40.450	37.610	38.600	38.076	20,283
2025-04-03	40.220	41.160	39.980	40.610	40.058	3,941
2025-04-02	41.790	41.790	39.310	39.310	38.776	10,591
2025-04-01	43.360	43.500	41.000	41.770	41.203	4,225
2025-03-31	42.990	42.990	41.780	42.380	41.804	4,495
2025-03-28	43.550	43.750	42.750	42.930	42.347	2,502
2025-03-27	43.050	43.750	43.000	43.510	42.919	664
2025-03-26	44.390	44.390	42.800	43.260	42.672	1,833
2025-03-25	43.810	45.090	43.010	43.570	42.978	3,626
2025-03-24	44.510	45.060	44.000	44.000	43.402	2,254
2025-03-21	45.160	45.480	44.580	44.710	44.103	3,300
2025-03-20	46.290	46.550	44.950	45.160	44.547	3,084
2025-03-19	46.800	47.200	46.210	46.210	45.582	5,746
2025-03-18	46.450	47.300	46.060	46.410	45.780	5,030
2025-03-17	46.400	46.500	45.370	46.500	45.868	4,510
2025-03-14	44.500	46.500	44.500	45.740	45.119	5,951
2025-03-13	44.800	44.890	44.080	44.470	43.866	4,312
2025-03-12	43.570	45.540	43.460	44.880	44.270	1,503
2025-03-11	46.400	46.400	43.550	45.200	44.586	8,947
2025-03-10	46.000	46.800	44.900	45.100	44.487	11,219
2025-03-07	44.200	46.000	42.720	46.000	45.375	17,803
2025-03-06	42.800	43.170	41.700	42.130	41.558	6,178
2025-03-05	41.560	43.390	41.560	42.100	41.528	3,227
2025-03-04	44.120	44.120	40.600	41.600	41.035	15,564
2025-03-03	45.500	45.500	43.690	43.690	43.097	2,612
2025-02-28	45.190	45.190	44.400	44.700	44.093	2,222
2025-02-27	45.900	45.900	43.500	44.500	43.896	2,246
2025-02-26	44.390	45.920	44.390	45.010	44.399	4,069
2025-02-25	44.600	45.510	43.850	44.480	43.876	5,878
2025-02-24	44.500	45.470	43.530	44.780	44.172	4,815

← NewerPage 7 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.