Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	44.500	44.690	43.340	44.280	43.679	3,044
2025-02-20	44.000	45.030	43.600	43.960	43.363	2,073
2025-02-19	44.890	45.030	44.380	44.590	43.984	2,317
2025-02-18	43.510	45.600	43.310	44.990	44.379	5,013
2025-02-17	43.400	44.510	43.400	44.340	43.738	1,304
2025-02-14	45.190	45.930	43.000	43.650	43.057	7,781
2025-02-13	43.350	45.200	42.990	44.600	43.994	13,645
2025-02-12	43.020	43.450	42.560	42.990	42.406	4,067
2025-02-11	43.360	43.650	42.270	42.710	42.130	1,487
2025-02-10	42.000	43.500	42.000	42.730	42.150	3,405
2025-02-07	42.370	42.380	41.500	42.210	41.637	1,209
2025-02-06	42.200	42.780	41.850	42.200	41.627	3,254
2025-02-05	42.570	43.820	42.010	43.030	42.445	4,343
2025-02-04	42.980	43.230	41.620	43.050	42.465	2,084
2025-02-03	42.650	43.430	41.000	42.960	42.376	10,885
2025-01-31	43.920	44.450	43.900	43.960	43.363	1,388
2025-01-30	44.440	44.440	43.910	44.250	43.649	978
2025-01-29	43.880	44.480	43.820	44.360	43.757	1,182
2025-01-28	43.690	44.510	43.690	44.400	43.797	919
2025-01-27	43.620	44.690	43.620	44.510	43.905	2,041
2025-01-24	43.870	44.800	43.740	43.990	43.392	2,672
2025-01-23	44.790	44.790	43.420	44.290	43.688	2,466
2025-01-22	44.990	45.050	43.610	43.900	43.304	3,952
2025-01-21	44.690	45.330	43.600	44.800	44.191	5,541
2025-01-20	45.600	45.830	44.680	44.800	44.191	6,120
2025-01-17	44.600	46.000	44.600	45.620	45.000	4,973
2025-01-16	44.510	45.340	44.500	45.090	44.478	2,027
2025-01-15	43.880	45.500	43.600	45.130	44.517	10,613
2025-01-14	43.000	45.000	42.660	43.850	43.254	9,669
2025-01-13	43.010	43.850	42.030	42.520	41.942	5,383
2025-01-10	41.690	44.120	41.400	43.860	43.264	8,084
2025-01-09	41.100	42.630	41.100	42.160	41.587	1,099
2025-01-08	43.150	43.500	41.190	42.250	41.676	3,335
2025-01-07	43.420	44.540	43.160	43.340	42.751	4,848
2025-01-06	41.400	43.800	41.080	43.780	43.185	6,924
2025-01-03	41.050	41.930	40.810	41.400	40.838	3,097
2025-01-02	39.680	41.420	39.000	40.810	40.256	5,933
2024-12-30	38.740	39.380	38.360	39.160	38.628	3,685
2024-12-27	39.140	39.990	38.590	38.860	38.332	6,731
2024-12-23	38.990	40.200	38.960	39.140	38.608	3,011
2024-12-20	39.750	39.770	38.500	39.570	39.032	8,371
2024-12-19	41.000	41.000	39.530	39.750	39.210	3,112
2024-12-18	40.000	40.950	39.800	40.470	39.920	3,956
2024-12-17	40.490	40.510	39.900	40.140	39.595	5,873
2024-12-16	41.000	41.300	40.200	40.620	40.068	4,005
2024-12-13	41.490	41.520	40.550	41.280	40.719	6,316
2024-12-12	41.300	41.780	41.100	41.170	40.611	4,290
2024-12-11	41.520	41.770	41.110	41.460	40.897	3,694
2024-12-10	41.590	42.640	41.500	41.820	41.252	6,409
2024-12-09	41.110	42.610	41.110	41.880	41.311	2,670
2024-12-06	41.620	41.800	41.110	41.540	40.976	2,193
2024-12-05	41.870	42.550	41.160	41.500	40.936	6,877
2024-12-04	43.150	43.300	41.150	42.200	41.627	8,409
2024-12-03	42.710	43.300	42.230	42.800	42.219	5,162
2024-12-02	43.770	44.100	43.000	43.190	42.603	4,079
2024-11-29	44.700	45.000	42.740	43.480	42.889	5,199
2024-11-28	44.200	45.680	43.280	44.400	43.797	15,240
2024-11-27	41.400	42.000	41.250	41.830	41.262	935
2024-11-26	40.890	42.000	40.710	41.700	41.134	2,881
2024-11-25	41.780	41.780	40.800	41.360	40.798	3,411

← NewerPage 8 of 22 · 1,278 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.