Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	43.600	44.800	43.600	44.000	44.000	3,169
2026-10-15	45.050	45.050	43.600	43.600	43.600	3,601
2026-10-14	45.000	45.950	44.650	45.300	45.300	2,789
2026-10-13	45.600	46.400	45.050	45.050	45.050	1,694
2026-10-12	45.450	47.000	45.450	45.600	45.600	2,152
2026-10-09	45.100	45.700	45.100	45.500	45.500	1,009
2026-10-08	45.100	45.900	45.100	45.350	45.350	2,588
2026-10-07	46.950	48.000	45.200	46.050	46.050	11,964
2026-10-06	47.600	47.600	46.050	46.400	46.400	2,601
2026-10-05	48.500	48.500	46.250	46.950	46.950	2,045
2026-10-02	46.650	47.600	46.250	47.400	47.400	3,031
2026-10-01	48.500	48.500	46.300	46.300	46.300	6,034
2026-09-30	47.200	48.500	47.100	47.650	47.650	5,844
2026-09-29	46.250	47.600	45.400	46.350	46.350	7,064
2026-09-28	45.200	45.450	44.450	44.600	44.600	5,660
2026-09-25	46.350	46.350	45.250	45.250	45.250	2,650
2026-09-24	47.450	47.700	46.050	46.250	46.250	4,075
2026-09-23	49.000	49.000	47.550	48.150	48.150	7,020
2026-09-22	50.200	50.400	48.250	48.450	48.450	2,866
2026-09-21	49.950	50.600	49.450	50.200	50.200	8,459
2026-09-18	49.500	50.200	49.350	49.400	49.400	3,353
2026-09-17	49.400	50.500	49.050	49.350	49.350	6,812
2026-09-16	47.600	49.950	47.600	49.400	49.400	2,813
2026-09-15	47.900	49.000	47.500	48.350	48.350	5,466
2026-09-14	48.500	49.200	47.900	47.900	47.900	4,327
2026-09-11	49.000	50.200	49.000	49.200	49.200	6,121
2026-09-10	50.300	50.300	48.600	48.750	48.750	8,848
2026-09-09	47.750	50.300	47.750	50.200	50.200	12,501
2026-09-08	46.600	47.900	46.600	47.600	47.600	5,267
2026-09-07	46.500	47.600	46.150	47.100	47.100	5,868
2026-09-04	46.200	46.950	46.000	46.100	46.100	2,040
2026-09-03	46.300	46.950	46.050	46.250	46.250	3,131
2026-09-02	45.600	46.250	44.800	45.600	45.600	5,573
2026-09-01	46.300	46.300	45.200	45.800	45.800	1,831
2026-08-31	46.550	46.550	45.100	45.100	45.100	2,357
2026-08-28	46.950	47.400	46.300	46.550	46.550	2,792
2026-08-27	46.050	46.800	46.050	46.650	46.650	492
2026-08-26	46.350	47.600	46.250	46.450	46.450	2,357
2026-08-25	45.000	47.000	44.550	47.000	47.000	4,927
2026-08-24	44.200	45.500	43.800	45.050	45.050	7,411
2026-08-21	44.950	45.900	43.700	44.200	44.200	7,088
2026-08-20	43.700	44.600	43.700	43.850	43.850	1,147
2026-08-19	45.350	45.350	43.200	43.700	43.700	7,134
2026-08-18	45.700	45.850	45.000	45.400	45.400	3,530
2026-08-17	46.300	46.900	45.700	45.700	45.700	5,210
2026-08-14	48.000	48.150	45.800	46.250	46.250	12,073
2026-08-13	46.800	48.500	46.000	48.500	48.500	10,191
2026-08-12	46.100	47.500	45.200	47.450	47.450	8,928
2026-08-11	44.000	46.800	43.800	46.800	46.800	17,386
2026-08-10	43.300	44.400	43.000	43.800	43.800	5,910
2026-08-07	44.000	44.000	42.900	43.300	43.300	2,115
2026-08-06	42.300	44.000	42.300	43.500	43.500	3,810
2026-08-05	42.400	42.700	42.100	42.650	42.650	1,793
2026-08-04	42.100	42.700	41.650	42.400	42.400	1,617
2026-08-03	41.550	42.650	40.700	42.050	42.050	1,632
2026-07-31	41.200	41.950	40.700	41.250	41.250	8,165
2026-07-30	41.000	42.550	41.000	41.250	41.250	2,810
2026-07-29	41.400	41.650	41.000	41.050	41.050	1,899
2026-07-28	42.650	42.650	41.200	41.350	41.350	2,836
2026-07-27	42.350	42.800	42.200	42.250	42.250	2,268

Page 1 of 5 · 252 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.