Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	41.933	42.430	41.840	42.388	41.811	45
2024-09-04	41.020	42.460	40.500	42.460	41.882	583
2024-09-03	41.903	43.780	41.140	41.200	40.639	88
2024-09-02	43.580	43.580	41.730	43.420	42.829	68
2024-08-30	43.800	44.060	43.100	43.235	42.647	97
2024-08-29	43.870	44.350	43.500	43.895	43.298	137
2024-08-28	44.378	44.500	43.560	43.815	43.219	123
2024-08-27	43.733	44.400	43.600	44.250	43.648	257
2024-08-23	43.148	43.978	43.100	43.978	43.379	106
2024-08-22	43.918	44.020	43.430	43.708	43.113	68
2024-08-21	44.030	44.220	43.495	43.495	42.903	98
2024-08-20	43.270	44.030	42.990	43.270	42.681	80
2024-08-19	43.723	44.170	43.550	43.748	43.152	527
2024-08-16	44.440	44.500	43.500	44.055	43.455	111
2024-08-15	42.918	45.000	42.700	44.840	44.230	275
2024-08-14	43.640	44.270	41.820	42.373	41.796	207
2024-08-13	43.378	46.090	43.000	43.210	42.622	482
2024-08-12	42.153	43.620	42.110	43.158	42.570	1,553
2024-08-09	41.000	42.490	41.000	42.158	41.584	142
2024-08-08	41.890	41.890	40.010	40.778	40.223	274
2024-08-07	41.703	42.320	41.050	41.983	41.411	235
2024-08-06	40.240	40.980	39.600	40.865	40.309	79
2024-08-05	40.220	40.300	38.600	39.773	39.231	274
2024-08-02	42.675	42.790	40.300	40.415	39.865	133
2024-08-01	43.075	43.980	42.510	42.558	41.978	236
2024-07-31	41.220	43.650	39.000	43.625	43.031	688
2024-07-30	40.200	41.250	40.000	40.870	40.314	71
2024-07-29	39.958	40.960	39.400	40.835	40.279	127
2024-07-26	41.158	42.000	39.300	39.748	39.207	404
2024-07-25	40.788	41.000	40.600	40.793	40.237	110
2024-07-24	41.030	41.830	40.920	41.250	40.689	174
2024-07-23	42.250	42.250	41.103	41.103	40.543	75
2024-07-22	41.645	43.100	41.500	42.113	41.539	125
2024-07-19	42.593	43.070	42.000	42.695	42.114	51
2024-07-18	43.178	43.480	41.700	42.890	42.306	184
2024-07-17	41.763	43.070	41.520	42.913	42.328	141
2024-07-16	41.200	41.770	40.800	41.285	40.723	77
2024-07-15	42.880	43.480	41.200	41.318	40.755	409
2024-07-12	41.383	43.490	41.190	43.108	42.521	175
2024-07-11	42.178	43.470	41.580	41.933	41.362	10
2024-07-10	41.075	42.815	40.700	42.815	42.232	338
2024-07-09	43.010	43.090	40.270	41.358	40.795	932
2024-07-08	44.635	44.795	43.100	43.513	42.920	2,417
2024-07-05	44.903	45.690	44.060	44.435	43.830	187
2024-07-04	45.903	46.100	44.540	45.260	44.644	91
2024-07-03	44.605	45.973	43.000	45.973	45.347	499
2024-07-02	45.455	45.670	43.620	44.583	43.976	624
2024-07-01	47.338	47.550	45.850	45.850	45.226	89
2024-06-28	46.148	46.960	46.110	46.675	46.040	30
2024-06-27	47.320	47.320	46.000	46.205	45.576	42
2024-06-26	47.718	48.660	47.000	47.095	46.454	111
2024-06-25	48.590	48.590	47.000	48.030	47.376	28
2024-06-24	48.883	49.100	47.700	48.193	47.537	48
2024-06-21	47.895	48.670	46.890	48.553	47.892	104
2024-06-20	45.670	48.990	45.280	48.440	47.781	170
2024-06-19	49.160	49.160	45.230	46.543	45.909	617
2024-06-18	49.903	50.000	49.270	49.718	49.041	354
2024-06-17	50.450	50.840	49.820	50.745	50.054	228
2024-06-14	51.230	51.400	49.710	49.710	49.033	48
2024-06-13	52.160	52.400	51.320	51.515	50.814	113

← NewerPage 10 of 22 · 1,263 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.