Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	42.390	42.580	41.300	41.550	40.986	3,127
2024-11-21	41.190	42.490	40.800	42.210	41.637	3,303
2024-11-20	41.600	42.690	41.020	41.160	40.601	821
2024-11-19	42.500	43.000	41.050	42.070	41.499	5,509
2024-11-18	42.000	43.400	42.000	42.380	41.804	2,199
2024-11-15	41.850	42.900	41.000	41.800	41.232	4,454
2024-11-14	42.100	42.100	41.080	41.350	40.788	6,021
2024-11-13	43.000	43.690	41.990	42.200	41.627	2,761
2024-11-12	43.960	44.510	42.610	42.690	42.110	3,235
2024-11-11	44.560	44.760	43.600	44.360	43.757	2,475
2024-11-08	44.100	44.190	43.130	43.710	43.116	6,952
2024-11-07	45.200	45.500	44.160	44.980	44.369	1,204
2024-11-06	46.510	46.900	44.000	45.500	44.882	6,772
2024-11-05	45.100	45.920	44.660	45.490	44.872	2,201
2024-11-04	44.100	45.500	44.100	44.540	43.935	3,082
2024-11-01	44.600	45.420	44.200	44.600	43.994	2,798
2024-10-31	45.890	45.900	44.700	44.740	44.132	5,048
2024-10-30	46.640	47.490	45.200	45.860	45.237	7,985
2024-10-29	47.760	47.760	46.500	47.120	46.480	3,144
2024-10-28	47.400	47.800	47.300	47.410	46.766	4,658
2024-10-25	46.330	47.200	45.000	47.160	46.519	4,757
2024-10-24	44.960	47.180	44.960	46.330	45.701	5,559
2024-10-23	45.610	45.610	44.500	45.100	44.487	3,690
2024-10-22	46.270	46.400	45.600	45.800	45.178	4,605
2024-10-21	46.000	47.210	45.700	45.900	45.277	4,780
2024-10-18	45.290	45.880	45.020	45.880	45.257	4,039
2024-10-17	45.800	46.410	45.200	45.450	44.833	2,588
2024-10-16	45.510	45.970	45.160	45.580	44.961	2,964
2024-10-15	47.000	47.070	45.010	45.900	45.277	11,832
2024-10-14	49.150	49.270	47.070	47.240	46.598	4,572
2024-10-11	48.200	49.970	47.800	49.480	48.808	3,206
2024-10-10	47.970	48.300	47.550	48.300	47.644	4,915
2024-10-09	49.560	49.560	46.900	47.350	46.707	8,536
2024-10-08	48.220	49.700	48.010	49.200	48.532	6,584
2024-10-07	51.620	51.620	48.230	48.720	48.058	13,479
2024-10-04	51.820	52.200	50.300	51.080	50.386	7,834
2024-10-03	54.940	54.940	50.860	51.880	51.175	8,902
2024-10-02	54.440	55.700	53.620	54.320	53.582	8,534
2024-10-01	55.320	55.340	53.640	54.660	53.917	8,099
2024-09-30	52.120	55.880	52.120	55.160	54.411	17,623
2024-09-27	52.760	52.940	51.260	51.720	51.017	8,660
2024-09-26	54.800	54.800	50.580	52.220	51.511	19,573
2024-09-25	48.400	54.600	48.400	53.900	53.168	32,262
2024-09-24	46.000	48.230	45.660	47.520	46.874	12,314
2024-09-23	43.360	45.450	43.360	45.100	44.487	11,064
2024-09-20	43.500	44.430	42.680	43.580	42.988	10,244
2024-09-19	43.250	43.250	41.510	43.100	42.515	6,737
2024-09-18	42.600	43.580	41.510	42.970	42.386	4,889
2024-09-17	41.580	43.000	41.430	42.560	41.982	1,949
2024-09-16	41.540	42.220	41.000	41.390	40.828	2,960
2024-09-13	41.050	41.540	41.000	41.540	40.976	1,806
2024-09-12	41.500	42.180	40.660	40.660	40.108	2,115
2024-09-11	43.200	43.200	41.670	42.080	41.508	7,208
2024-09-10	41.350	41.350	40.240	40.730	40.177	4,729
2024-09-09	41.330	41.720	40.550	40.840	40.285	3,676
2024-09-06	41.950	42.700	41.430	41.430	40.867	4,355
2024-09-05	41.800	42.690	41.800	42.090	41.518	1,657
2024-09-04	41.030	42.990	40.710	42.270	41.696	3,057
2024-09-03	42.050	42.710	41.070	41.090	40.532	6,839
2024-09-02	43.640	43.640	41.530	42.410	41.834	8,108

← NewerPage 9 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.